KissMeData/097520/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	1200	2	4.91	7405974000	289087	514.44	25200	26150	24650	31750	17150	24450	25618.47	9.02	5961	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4611	16.52	1.39	12	1.61	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
3	20240430	150803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25550	1100	2	4.50	7138105600	278641	495.86	25200	26150	24650	31750	17150	24450	25617.57	9.02	2935	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4593	16.45	1.38	12	1.55	1553.00	18503.00	33600	20230530	-23.96	22700	20240423	12.56	30750	-16.91	20240104	22700	12.56	20240423	33600	-23.96	20230530	22700	12.56	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
4	20240430	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	1250	2	5.11	6468904800	252568	449.46	25200	26150	24650	31750	17150	24450	25612.53	9.02	4805	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4620	16.55	1.39	12	1.40	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
5	20240430	130801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	1200	2	4.91	6039297150	235824	419.66	25200	26150	24650	31750	17150	24450	25609.34	9.02	8711	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4611	16.52	1.39	12	1.31	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
6	20240430	120802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	950	2	3.89	5657465550	220840	393.00	25200	26150	24650	31750	17150	24450	25617.94	9.02	13311	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4566	16.36	1.37	12	1.23	1553.00	18503.00	33600	20230530	-24.40	22700	20240423	11.89	30750	-17.40	20240104	22700	11.89	20240423	33600	-24.40	20230530	22700	11.89	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
7	20240430	110759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	1250	2	5.11	5180470100	202208	359.84	25200	26150	24650	31750	17150	24450	25619.51	9.02	18385	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4620	16.55	1.39	12	1.12	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
8	20240430	100800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	1150	2	4.70	4328316200	168875	300.52	25200	26150	24650	31750	17150	24450	25630.30	9.02	19547	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4602	16.48	1.38	12	0.94	1553.00	18503.00	33600	20230530	-23.81	22700	20240423	12.78	30750	-16.75	20240104	22700	12.78	20240423	33600	-23.81	20230530	22700	12.78	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
9	20240430	090810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	1350	2	5.52	1793380800	70405	125.29	25200	25850	24650	31750	17150	24450	25472.35	9.02	3859	25016	24732	24166	23882	23316	24875	24025	91	7300	500	18090	50	1	17977732	4638	16.61	1.39	12	0.39	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.35	N	097520	500	91 억	1621436	N	N	0	N	N
10	20240429	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	1000	2	4.26	1338567200	55620	249.04	23650	24450	23600	30450	16450	23450	24063.88	8.93	15389	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4396	15.74	1.32	12	0.31	1553.00	18503.00	33600	20230530	-27.23	22700	20240423	7.71	30750	-20.49	20240104	22700	7.71	20240423	33600	-27.23	20230530	22700	7.71	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
11	20240429	150800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	800	2	3.41	1063169550	44338	198.52	23650	24300	23600	30450	16450	23450	23978.74	8.93	8239	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4360	15.61	1.31	12	0.25	1553.00	18503.00	33600	20230530	-27.83	22700	20240423	6.83	30750	-21.14	20240104	22700	6.83	20240423	33600	-27.83	20230530	22700	6.83	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
12	20240429	140728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	750	2	3.20	926854400	38708	173.31	23650	24300	23600	30450	16450	23450	23944.78	8.93	8217	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4351	15.58	1.31	12	0.22	1553.00	18503.00	33600	20230530	-27.98	22700	20240423	6.61	30750	-21.30	20240104	22700	6.61	20240423	33600	-27.98	20230530	22700	6.61	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
13	20240429	130759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	750	2	3.20	820311800	34306	153.60	23650	24300	23600	30450	16450	23450	23911.61	8.93	7755	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4351	15.58	1.31	12	0.19	1553.00	18503.00	33600	20230530	-27.98	22700	20240423	6.61	30750	-21.30	20240104	22700	6.61	20240423	33600	-27.98	20230530	22700	6.61	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
14	20240429	120759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	750	2	3.20	699765600	29328	131.32	23650	24200	23600	30450	16450	23450	23859.98	8.93	6906	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4351	15.58	1.31	12	0.16	1553.00	18503.00	33600	20230530	-27.98	22700	20240423	6.61	30750	-21.30	20240104	22700	6.61	20240423	33600	-27.98	20230530	22700	6.61	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
15	20240429	110733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23900	450	2	1.92	527110800	22157	99.21	23650	24000	23600	30450	16450	23450	23789.81	8.93	4610	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4297	15.39	1.29	12	0.12	1553.00	18503.00	33600	20230530	-28.87	22700	20240423	5.29	30750	-22.28	20240104	22700	5.29	20240423	33600	-28.87	20230530	22700	5.29	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
16	20240429	100759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23700	250	2	1.07	358966250	15107	67.64	23650	23950	23600	30450	16450	23450	23761.58	8.93	1845	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4261	15.26	1.28	12	0.08	1553.00	18503.00	33600	20230530	-29.46	22700	20240423	4.41	30750	-22.93	20240104	22700	4.41	20240423	33600	-29.46	20230530	22700	4.41	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
17	20240429	090759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	200	2	0.85	36232150	1533	6.86	23650	23750	23600	30450	16450	23450	23634.80	8.93	314	23850	23650	23500	23300	23150	23575	23225	91	7000	500	17350	50	1	17977732	4252	15.23	1.28	12	0.01	1553.00	18503.00	33600	20230530	-29.61	22700	20240423	4.19	30750	-23.09	20240104	22700	4.19	20240423	33600	-29.61	20230530	22700	4.19	20240423	3.36	N	097520	500	91 억	1605989	N	N	0	N	N
18	20240426	160755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	523902550	22312	87.97	23650	23700	23350	30700	16600	23650	23480.75	8.94	-1098	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4216	15.10	1.27	12	0.12	1553.00	18503.00	33600	20230530	-30.21	22700	20240423	3.30	30750	-23.74	20240104	22700	3.30	20240423	33600	-30.21	20230530	22700	3.30	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
19	20240426	150757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	463398550	19730	77.79	23650	23700	23350	30700	16600	23650	23487.00	8.94	-1876	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4216	15.10	1.27	12	0.11	1553.00	18503.00	33600	20230530	-30.21	22700	20240423	3.30	30750	-23.74	20240104	22700	3.30	20240423	33600	-30.21	20230530	22700	3.30	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
20	20240426	140754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	305193750	12976	51.16	23650	23700	23400	30700	16600	23650	23519.86	8.94	-2164	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4216	15.10	1.27	12	0.07	1553.00	18503.00	33600	20230530	-30.21	22700	20240423	3.30	30750	-23.74	20240104	22700	3.30	20240423	33600	-30.21	20230530	22700	3.30	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
21	20240426	130756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	-150	5	-0.63	242839750	10320	40.69	23650	23700	23400	30700	16600	23650	23530.98	8.94	-2191	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4225	15.13	1.27	12	0.06	1553.00	18503.00	33600	20230530	-30.06	22700	20240423	3.52	30750	-23.58	20240104	22700	3.52	20240423	33600	-30.06	20230530	22700	3.52	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
22	20240426	120754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	-150	5	-0.63	206562250	8777	34.60	23650	23700	23400	30700	16600	23650	23534.49	8.94	-1959	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4225	15.13	1.27	12	0.05	1553.00	18503.00	33600	20230530	-30.06	22700	20240423	3.52	30750	-23.58	20240104	22700	3.52	20240423	33600	-30.06	20230530	22700	3.52	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
23	20240426	110753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	164310500	6980	27.52	23650	23700	23400	30700	16600	23650	23540.19	8.94	-2229	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4216	15.10	1.27	12	0.04	1553.00	18503.00	33600	20230530	-30.21	22700	20240423	3.30	30750	-23.74	20240104	22700	3.30	20240423	33600	-30.21	20230530	22700	3.30	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
24	20240426	100753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-100	5	-0.42	89429650	3789	14.94	23650	23700	23500	30700	16600	23650	23602.44	8.94	-1556	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4234	15.16	1.27	12	0.02	1553.00	18503.00	33600	20230530	-29.91	22700	20240423	3.74	30750	-23.41	20240104	22700	3.74	20240423	33600	-29.91	20230530	22700	3.74	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
25	20240426	090758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-50	5	-0.21	8583950	363	1.43	23650	23700	23600	30700	16600	23650	23647.25	8.94	-41	24450	24050	23750	23350	23050	24250	23550	91	7050	500	17500	50	1	17977732	4243	15.20	1.28	12	0.00	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.37	N	097520	500	91 억	1607616	N	N	1	N	N
26	20240425	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	150	2	0.64	597797900	25187	57.07	23500	24150	23450	30550	16450	23500	23734.42	8.92	2986	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4252	15.23	1.28	12	0.14	1553.00	18503.00	33600	20230530	-29.61	22700	20240423	4.19	30750	-23.09	20240104	22700	4.19	20240423	33600	-29.61	20230530	22700	4.19	20240423	3.37	N	097520	500	91 억	1604492	N	N	1	N	N
27	20240425	150754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	150	2	0.64	577571950	24331	55.13	23500	24150	23450	30550	16450	23500	23738.11	8.92	2720	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4252	15.23	1.28	12	0.14	1553.00	18503.00	33600	20230530	-29.61	22700	20240423	4.19	30750	-23.09	20240104	22700	4.19	20240423	33600	-29.61	20230530	22700	4.19	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
28	20240425	140751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	100	2	0.43	545607550	22978	52.07	23500	24150	23450	30550	16450	23500	23744.78	8.92	2824	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4243	15.20	1.28	12	0.13	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
29	20240425	130753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	50	2	0.21	443159600	18621	42.19	23500	24150	23500	30550	16450	23500	23798.92	8.92	2275	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4234	15.16	1.27	12	0.10	1553.00	18503.00	33600	20230530	-29.91	22700	20240423	3.74	30750	-23.41	20240104	22700	3.74	20240423	33600	-29.91	20230530	22700	3.74	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
30	20240425	120749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23800	300	2	1.28	392782100	16488	37.36	23500	24150	23500	30550	16450	23500	23822.30	8.92	2754	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4279	15.33	1.29	12	0.09	1553.00	18503.00	33600	20230530	-29.17	22700	20240423	4.85	30750	-22.60	20240104	22700	4.85	20240423	33600	-29.17	20230530	22700	4.85	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
31	20240425	110751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23700	200	2	0.85	358099050	15025	34.05	23500	24150	23500	30550	16450	23500	23833.55	8.92	3158	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4261	15.26	1.28	12	0.08	1553.00	18503.00	33600	20230530	-29.46	22700	20240423	4.41	30750	-22.93	20240104	22700	4.41	20240423	33600	-29.46	20230530	22700	4.41	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
32	20240425	100751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	500	2	2.13	267945450	11236	25.46	23500	24150	23500	30550	16450	23500	23847.05	8.92	2529	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4315	15.45	1.30	12	0.06	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
33	20240425	090753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	50	2	0.21	27872550	1183	2.68	23500	23700	23500	30550	16450	23500	23560.90	8.92	-15	24000	23750	23400	23150	22800	23875	23275	91	7050	500	17390	50	1	17977732	4234	15.16	1.27	12	0.01	1553.00	18503.00	33600	20230530	-29.91	22700	20240423	3.74	30750	-23.41	20240104	22700	3.74	20240423	33600	-29.91	20230530	22700	3.74	20240423	3.37	N	097520	500	91 억	1604492	N	N	51	N	N
34	20240424	160738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	700	2	3.07	1030375550	44049	108.89	23200	23650	23050	29600	16000	22800	23391.39	8.89	7082	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4225	15.13	1.27	12	0.25	1553.00	18503.00	33600	20230530	-30.06	22700	20240423	3.52	30750	-23.58	20240104	22700	3.52	20240423	33600	-30.06	20230530	22700	3.52	20240423	3.39	N	097520	500	91 억	1597588	N	N	51	N	N
35	20240424	150748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	750	2	3.29	981352100	41965	103.74	23200	23650	23050	29600	16000	22800	23385.01	8.89	6778	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4234	15.16	1.27	12	0.23	1553.00	18503.00	33600	20230530	-29.91	22700	20240423	3.74	30750	-23.41	20240104	22700	3.74	20240423	33600	-29.91	20230530	22700	3.74	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
36	20240424	140748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	800	2	3.51	816098350	34961	86.43	23200	23600	23050	29600	16000	22800	23343.11	8.89	9754	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4243	15.20	1.28	12	0.19	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
37	20240424	130752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	545922200	23433	57.93	23200	23450	23050	29600	16000	22800	23297.15	8.89	4277	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4198	15.04	1.26	12	0.13	1553.00	18503.00	33600	20230530	-30.51	22700	20240423	2.86	30750	-24.07	20240104	22700	2.86	20240423	33600	-30.51	20230530	22700	2.86	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
38	20240424	120749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	500	2	2.19	478510500	20542	50.78	23200	23450	23050	29600	16000	22800	23294.25	8.89	4105	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4189	15.00	1.26	12	0.11	1553.00	18503.00	33600	20230530	-30.65	22700	20240423	2.64	30750	-24.23	20240104	22700	2.64	20240423	33600	-30.65	20230530	22700	2.64	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
39	20240424	110747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	600	2	2.63	395841800	16995	42.01	23200	23450	23050	29600	16000	22800	23291.66	8.89	3957	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4207	15.07	1.26	12	0.09	1553.00	18503.00	33600	20230530	-30.36	22700	20240423	3.08	30750	-23.90	20240104	22700	3.08	20240423	33600	-30.36	20230530	22700	3.08	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
40	20240424	100746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	450	2	1.97	323879850	13903	34.37	23200	23450	23050	29600	16000	22800	23295.68	8.89	3281	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4180	14.97	1.26	12	0.08	1553.00	18503.00	33600	20230530	-30.80	22700	20240423	2.42	30750	-24.39	20240104	22700	2.42	20240423	33600	-30.80	20230530	22700	2.42	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
41	20240424	090748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	250	2	1.10	29939700	1296	3.20	23200	23200	23050	29600	16000	22800	23101.62	8.89	-107	23400	23100	22900	22600	22400	23000	22500	91	6800	500	16870	50	1	17977732	4144	14.84	1.25	12	0.01	1553.00	18503.00	33600	20230530	-31.40	22700	20240423	1.54	30750	-25.04	20240104	22700	1.54	20240423	33600	-31.40	20230530	22700	1.54	20240423	3.39	N	097520	500	91 억	1597588	N	N	107	N	N
42	20240423	160724	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-150	5	-0.65	910099650	39822	128.00	23200	23200	22700	29800	16100	22950	22854.72	8.88	1201	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4099	14.68	1.23	12	0.22	1553.00	18503.00	33600	20230530	-32.14	22700	20240423	0.44	30750	-25.85	20240104	22700	0.44	20240423	33600	-32.14	20230530	22700	0.44	20240423	3.37	N	097520	500	91 억	1596387	N	N	107	N	N
43	20240423	150745	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-150	5	-0.65	846396400	37029	119.02	23200	23200	22700	29800	16100	22950	22857.64	8.88	883	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4099	14.68	1.23	12	0.21	1553.00	18503.00	33600	20230530	-32.14	22700	20240423	0.44	30750	-25.85	20240104	22700	0.44	20240423	33600	-32.14	20230530	22700	0.44	20240423	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
44	20240423	140744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-150	5	-0.65	743228650	32512	104.50	23200	23200	22700	29800	16100	22950	22860.11	8.88	1271	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4099	14.68	1.23	12	0.18	1553.00	18503.00	33600	20230530	-32.14	22700	20240423	0.44	30750	-25.85	20240104	22700	0.44	20240423	33600	-32.14	20230530	22700	0.44	20240423	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
45	20240423	130742	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-150	5	-0.65	607307100	26546	85.33	23200	23200	22700	29800	16100	22950	22877.52	8.88	1250	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4099	14.68	1.23	12	0.15	1553.00	18503.00	33600	20230530	-32.14	22700	20240423	0.44	30750	-25.85	20240104	22700	0.44	20240423	33600	-32.14	20230530	22700	0.44	20240423	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
46	20240423	120743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	-50	5	-0.22	514460700	22477	72.25	23200	23200	22700	29800	16100	22950	22888.29	8.88	822	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4117	14.75	1.24	12	0.13	1553.00	18503.00	33600	20230530	-31.85	22700	20240423	0.88	30750	-25.53	20240104	22700	0.88	20240423	33600	-31.85	20230530	22700	0.88	20240423	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
47	20240423	110744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22850	-100	5	-0.44	394943900	17252	55.45	23200	23200	22700	29800	16100	22950	22892.62	8.88	715	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4108	14.71	1.23	12	0.10	1553.00	18503.00	33600	20230530	-31.99	22700	20240423	0.66	30750	-25.69	20240104	22700	0.66	20240423	33600	-31.99	20230530	22700	0.66	20240423	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
48	20240423	100743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	0	3	0.00	160816400	6989	22.46	23200	23200	22900	29800	16100	22950	23010.00	8.88	-301	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4126	14.78	1.24	12	0.04	1553.00	18503.00	33600	20230530	-31.70	22800	20240419	0.66	30750	-25.37	20240104	22800	0.66	20240419	33600	-31.70	20230530	22800	0.66	20240419	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
49	20240423	090744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	100	2	0.44	34507800	1496	4.81	23200	23200	23000	29800	16100	22950	23067.34	8.88	472	23316	23132	22966	22782	22616	23225	22875	91	6850	500	16980	50	1	17977732	4144	14.84	1.25	12	0.01	1553.00	18503.00	33600	20230530	-31.40	22800	20240419	1.10	30750	-25.04	20240104	22800	1.10	20240419	33600	-31.40	20230530	22800	1.10	20240419	3.37	N	097520	500	91 억	1596387	N	N	23	N	N
50	20240422	160741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22950	50	2	0.22	709586250	30916	44.57	22900	23150	22800	29750	16050	22900	22952.08	8.90	-4013	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4126	14.78	1.24	12	0.17	1553.00	18503.00	33600	20230530	-31.70	22800	20240422	0.66	30750	-25.37	20240104	22800	0.66	20240422	33600	-31.70	20230530	22800	0.66	20240422	3.38	N	097520	500	91 억	1600676	N	N	23	N	N
51	20240422	150740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	100	2	0.44	629645550	27437	39.55	22900	23150	22800	29750	16050	22900	22948.78	8.90	-4264	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4135	14.81	1.24	12	0.15	1553.00	18503.00	33600	20230530	-31.55	22800	20240422	0.88	30750	-25.20	20240104	22800	0.88	20240422	33600	-31.55	20230530	22800	0.88	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
52	20240422	140740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	458483200	19980	28.80	22900	23150	22800	29750	16050	22900	22947.11	8.90	-3690	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.11	1553.00	18503.00	33600	20230530	-31.85	22800	20240422	0.44	30750	-25.53	20240104	22800	0.44	20240422	33600	-31.85	20230530	22800	0.44	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
53	20240422	130738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	395593100	17240	24.85	22900	23150	22800	29750	16050	22900	22946.24	8.90	-2960	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.10	1553.00	18503.00	33600	20230530	-31.85	22800	20240422	0.44	30750	-25.53	20240104	22800	0.44	20240422	33600	-31.85	20230530	22800	0.44	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
54	20240422	120738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	291585650	12712	18.32	22900	23150	22800	29750	16050	22900	22937.83	8.90	-2282	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.07	1553.00	18503.00	33600	20230530	-31.85	22800	20240422	0.44	30750	-25.53	20240104	22800	0.44	20240422	33600	-31.85	20230530	22800	0.44	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
55	20240422	110738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	228875700	9972	14.38	22900	23150	22800	29750	16050	22900	22951.84	8.90	-1867	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.06	1553.00	18503.00	33600	20230530	-31.85	22800	20240422	0.44	30750	-25.53	20240104	22800	0.44	20240422	33600	-31.85	20230530	22800	0.44	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
56	20240422	100739	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	100	2	0.44	170881950	7440	10.73	22900	23150	22800	29750	16050	22900	22968.00	8.90	-1725	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4135	14.81	1.24	12	0.04	1553.00	18503.00	33600	20230530	-31.55	22800	20240422	0.88	30750	-25.20	20240104	22800	0.88	20240422	33600	-31.55	20230530	22800	0.88	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
57	20240422	090739	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	28740850	1254	1.81	22900	23150	22800	29750	16050	22900	22919.34	8.90	-352	23766	23332	23066	22632	22366	23200	22500	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.01	1553.00	18503.00	33600	20230530	-31.85	22800	20240422	0.44	30750	-25.53	20240104	22800	0.44	20240422	33600	-31.85	20230530	22800	0.44	20240422	3.38	N	097520	500	91 억	1600676	N	N	3	N	N
58	20240419	160706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	-700	5	-2.97	1591124000	69202	268.53	23500	23500	22800	30650	16550	23600	22992.82	8.93	-5025	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4117	14.75	1.24	12	0.38	1553.00	18503.00	33600	20230530	-31.85	22800	20240419	0.44	30750	-25.53	20240104	22800	0.44	20240419	33600	-31.85	20230530	22800	0.44	20240419	3.38	N	097520	500	91 억	1606145	N	N	3	N	N
59	20240419	150712	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22950	-650	5	-2.75	1484597050	64545	250.46	23500	23500	22800	30650	16550	23600	23000.90	8.93	-3826	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4126	14.78	1.24	12	0.36	1553.00	18503.00	33600	20230530	-31.70	22800	20240419	0.66	30750	-25.37	20240104	22800	0.66	20240419	33600	-31.70	20230530	22800	0.66	20240419	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
60	20240419	140706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	-600	5	-2.54	1281721250	55714	216.19	23500	23500	22800	30650	16550	23600	23005.30	8.93	1694	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4135	14.81	1.24	12	0.31	1553.00	18503.00	33600	20230530	-31.55	22800	20240419	0.88	30750	-25.20	20240104	22800	0.88	20240419	33600	-31.55	20230530	22800	0.88	20240419	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
61	20240419	130706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	-700	5	-2.97	1176210900	51123	198.37	23500	23500	22800	30650	16550	23600	23007.39	8.93	963	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4117	14.75	1.24	12	0.28	1553.00	18503.00	33600	20230530	-31.85	22800	20240419	0.44	30750	-25.53	20240104	22800	0.44	20240419	33600	-31.85	20230530	22800	0.44	20240419	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
62	20240419	120704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22900	-700	5	-2.97	973540550	42268	164.01	23500	23500	22800	30650	16550	23600	23032.47	8.93	-64	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4117	14.75	1.24	12	0.24	1553.00	18503.00	33600	20230530	-31.85	22800	20240419	0.44	30750	-25.53	20240104	22800	0.44	20240419	33600	-31.85	20230530	22800	0.44	20240419	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
63	20240419	110711	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	-600	5	-2.54	582220950	25158	97.62	23500	23500	22950	30650	16550	23600	23142.45	8.93	-3760	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4135	14.81	1.24	12	0.14	1553.00	18503.00	33600	20230530	-31.55	22950	20240419	0.22	30750	-25.20	20240104	22950	0.22	20240419	33600	-31.55	20230530	22950	0.22	20240419	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
64	20240419	100709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-350	5	-1.48	201855300	8687	33.71	23500	23500	23150	30650	16550	23600	23236.19	8.93	-1817	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4180	14.97	1.26	12	0.05	1553.00	18503.00	33600	20230530	-30.80	23100	20240418	0.65	30750	-24.39	20240104	23100	0.65	20240418	33600	-30.80	20230530	23100	0.65	20240418	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
65	20240419	090703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-350	5	-1.48	29140750	1252	4.86	23500	23500	23150	30650	16550	23600	23273.53	8.93	-186	24066	23832	23466	23232	22866	23950	23350	91	7050	500	17460	50	1	17977732	4180	14.97	1.26	12	0.01	1553.00	18503.00	33600	20230530	-30.80	23100	20240418	0.65	30750	-24.39	20240104	23100	0.65	20240418	33600	-30.80	20230530	23100	0.65	20240418	3.38	N	097520	500	91 억	1606145	N	N	15	N	N
66	20240418	160704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23600	350	2	1.51	604270000	25741	49.46	23100	23700	23100	30200	16300	23250	23474.96	8.94	-2798	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4243	15.20	1.28	12	0.14	1553.00	18503.00	33600	20230530	-29.76	23100	20240418	2.16	30750	-23.25	20240104	23100	2.16	20240418	33600	-29.76	20230530	23100	2.16	20240418	3.41	N	097520	500	91 억	1608105	N	N	15	N	N
67	20240418	150702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23600	350	2	1.51	535174800	22818	43.85	23100	23700	23100	30200	16300	23250	23454.06	8.94	-2798	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4243	15.20	1.28	12	0.13	1553.00	18503.00	33600	20230530	-29.76	23100	20240418	2.16	30750	-23.25	20240104	23100	2.16	20240418	33600	-29.76	20230530	23100	2.16	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
68	20240418	140708	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23650	400	2	1.72	454881100	19419	37.31	23100	23650	23100	30200	16300	23250	23424.54	8.94	-2382	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4252	15.23	1.28	12	0.11	1553.00	18503.00	33600	20230530	-29.61	23100	20240418	2.38	30750	-23.09	20240104	23100	2.38	20240418	33600	-29.61	20230530	23100	2.38	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
69	20240418	130702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	150	2	0.65	331829500	14182	27.25	23100	23550	23100	30200	16300	23250	23397.93	8.94	-1799	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4207	15.07	1.26	12	0.08	1553.00	18503.00	33600	20230530	-30.36	23100	20240418	1.30	30750	-23.90	20240104	23100	1.30	20240418	33600	-30.36	20230530	23100	1.30	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
70	20240418	120701	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23350	100	2	0.43	277767650	11872	22.81	23100	23550	23100	30200	16300	23250	23396.87	8.94	-1077	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4198	15.04	1.26	12	0.07	1553.00	18503.00	33600	20230530	-30.51	23100	20240418	1.08	30750	-24.07	20240104	23100	1.08	20240418	33600	-30.51	20230530	23100	1.08	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
71	20240418	110703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	150	2	0.65	226003950	9659	18.56	23100	23550	23100	30200	16300	23250	23398.28	8.94	-784	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4207	15.07	1.26	12	0.05	1553.00	18503.00	33600	20230530	-30.36	23100	20240418	1.30	30750	-23.90	20240104	23100	1.30	20240418	33600	-30.36	20230530	23100	1.30	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
72	20240418	100704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23450	200	2	0.86	170191750	7279	13.99	23100	23550	23100	30200	16300	23250	23381.20	8.94	-351	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4216	15.10	1.27	12	0.04	1553.00	18503.00	33600	20230530	-30.21	23100	20240418	1.52	30750	-23.74	20240104	23100	1.52	20240418	33600	-30.21	20230530	23100	1.52	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
73	20240418	090703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23200	-50	5	-0.22	21090850	910	1.75	23100	23350	23100	30200	16300	23250	23176.76	8.94	-35	23883	23566	23383	23066	22883	23475	22975	91	6950	500	17200	50	1	17977732	4171	14.94	1.25	12	0.01	1553.00	18503.00	33600	20230530	-30.95	23100	20240418	0.43	30750	-24.55	20240104	23100	0.43	20240418	33600	-30.95	20230530	23100	0.43	20240418	3.41	N	097520	500	91 억	1608105	N	N	8	N	N
74	20240417	160657	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23250	-300	5	-1.27	1205189100	51605	59.53	23550	23700	23200	30600	16500	23550	23354.28	8.99	-7832	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4180	14.97	1.26	12	0.29	1553.00	18503.00	33600	20230530	-30.80	23200	20240417	0.22	30750	-24.39	20240104	23200	0.22	20240417	33600	-30.80	20230530	23200	0.22	20240417	3.41	N	097520	500	91 억	1616142	N	N	8	N	N
75	20240417	150709	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	1125710750	48189	55.59	23550	23700	23200	30600	16500	23550	23360.33	8.99	-6578	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4189	15.00	1.26	12	0.27	1553.00	18503.00	33600	20230530	-30.65	23200	20240417	0.43	30750	-24.23	20240104	23200	0.43	20240417	33600	-30.65	20230530	23200	0.43	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
76	20240417	140702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	881149700	37742	43.54	23550	23700	23200	30600	16500	23550	23346.66	8.99	-4090	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4207	15.07	1.26	12	0.21	1553.00	18503.00	33600	20230530	-30.36	23200	20240417	0.86	30750	-23.90	20240104	23200	0.86	20240417	33600	-30.36	20230530	23200	0.86	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
77	20240417	130706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	754051150	32288	37.25	23550	23700	23200	30600	16500	23550	23353.91	8.99	-3422	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4189	15.00	1.26	12	0.18	1553.00	18503.00	33600	20230530	-30.65	23200	20240417	0.43	30750	-24.23	20240104	23200	0.43	20240417	33600	-30.65	20230530	23200	0.43	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
78	20240417	120706	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	670375300	28689	33.10	23550	23700	23200	30600	16500	23550	23366.98	8.99	-2728	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4189	15.00	1.26	12	0.16	1553.00	18503.00	33600	20230530	-30.65	23200	20240417	0.43	30750	-24.23	20240104	23200	0.43	20240417	33600	-30.65	20230530	23200	0.43	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
79	20240417	110707	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23350	-200	5	-0.85	529762400	22645	26.12	23550	23700	23250	30600	16500	23550	23394.23	8.99	-2762	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4198	15.04	1.26	12	0.13	1553.00	18503.00	33600	20230530	-30.51	23250	20240417	0.43	30750	-24.07	20240104	23250	0.43	20240417	33600	-30.51	20230530	23250	0.43	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
80	20240417	100702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	341650950	14580	16.82	23550	23700	23250	30600	16500	23550	23432.85	8.99	-337	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4207	15.07	1.26	12	0.08	1553.00	18503.00	33600	20230530	-30.36	23250	20240417	0.65	30750	-23.90	20240104	23250	0.65	20240417	33600	-30.36	20230530	23250	0.65	20240417	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
81	20240417	090700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	100	2	0.42	21217850	898	1.04	23550	23700	23550	30600	16500	23550	23627.90	8.99	-410	24583	24066	23783	23266	22983	23925	23125	91	7050	500	17420	50	1	17977732	4252	15.23	1.28	12	0.00	1553.00	18503.00	33600	20230530	-29.61	23500	20240416	0.64	30750	-23.09	20240104	23500	0.64	20240416	33600	-29.61	20230530	23500	0.64	20240416	3.41	N	097520	500	91 억	1616142	N	N	31	N	N
82	20240416	160704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23550	-900	5	-3.68	2038833650	85855	148.20	24300	24300	23500	31750	17150	24450	23748.72	9.13	-23927	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4234	15.16	1.27	12	0.48	1553.00	18503.00	33600	20230530	-29.91	23500	20240416	0.21	30750	-23.41	20240104	23500	0.21	20240416	33600	-29.91	20230530	23500	0.21	20240416	3.41	N	097520	500	91 억	1640969	N	N	31	N	N
83	20240416	150702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23650	-800	5	-3.27	1877844150	79022	136.40	24300	24300	23500	31750	17150	24450	23763.51	9.13	-23051	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4252	15.23	1.28	12	0.44	1553.00	18503.00	33600	20230530	-29.61	23500	20240416	0.64	30750	-23.09	20240104	23500	0.64	20240416	33600	-29.61	20230530	23500	0.64	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
84	20240416	140701	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23750	-700	5	-2.86	1682595850	70763	122.15	24300	24300	23500	31750	17150	24450	23777.85	9.13	-21303	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4270	15.29	1.28	12	0.39	1553.00	18503.00	33600	20230530	-29.32	23500	20240416	1.06	30750	-22.76	20240104	23500	1.06	20240416	33600	-29.32	20230530	23500	1.06	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
85	20240416	130702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23600	-850	5	-3.48	1515264050	63700	109.95	24300	24300	23500	31750	17150	24450	23787.44	9.13	-19211	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4243	15.20	1.28	12	0.35	1553.00	18503.00	33600	20230530	-29.76	23500	20240416	0.43	30750	-23.25	20240104	23500	0.43	20240416	33600	-29.76	20230530	23500	0.43	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
86	20240416	120704	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23800	-650	5	-2.66	1445107550	60740	104.85	24300	24300	23500	31750	17150	24450	23791.63	9.13	-17881	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4279	15.33	1.29	12	0.34	1553.00	18503.00	33600	20230530	-29.17	23500	20240416	1.28	30750	-22.60	20240104	23500	1.28	20240416	33600	-29.17	20230530	23500	1.28	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
87	20240416	110701	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23550	-900	5	-3.68	1225305150	51431	88.78	24300	24300	23500	31750	17150	24450	23824.18	9.13	-14684	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4234	15.16	1.27	12	0.29	1553.00	18503.00	33600	20230530	-29.91	23500	20240416	0.21	30750	-23.41	20240104	23500	0.21	20240416	33600	-29.91	20230530	23500	0.21	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
88	20240416	100654	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23900	-550	5	-2.25	472116450	19627	33.88	24300	24300	23900	31750	17150	24450	24054.32	9.13	-7197	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4297	15.39	1.29	12	0.11	1553.00	18503.00	33600	20230530	-28.87	23900	20240416	0.00	30750	-22.28	20240104	23900	0.00	20240416	33600	-28.87	20230530	23900	0.00	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
89	20240416	090653	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24100	-350	5	-1.43	76951850	3185	5.50	24300	24300	24050	31750	17150	24450	24160.16	9.13	-564	24916	24682	24416	24182	23916	24550	24050	91	7300	500	18090	50	1	17977732	4333	15.52	1.30	12	0.02	1553.00	18503.00	33600	20230530	-28.27	24050	20240416	0.21	30750	-21.63	20240104	24050	0.21	20240416	33600	-28.27	20230530	24050	0.21	20240416	3.41	N	097520	500	91 억	1640969	N	N	0	N	N
90	20240415	160652	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24450	-200	5	-0.81	1402020600	57734	113.04	24650	24650	24150	32000	17300	24650	24283.48	9.21	-16267	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4396	15.74	1.32	12	0.32	1553.00	18503.00	33600	20230530	-27.23	24150	20240415	1.24	30750	-20.49	20240104	24150	1.24	20240415	33600	-27.23	20230530	24150	1.24	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
91	20240415	150657	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24300	-350	5	-1.42	1145090250	47200	92.42	24650	24650	24150	32000	17300	24650	24260.03	9.21	-13241	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4369	15.65	1.31	12	0.26	1553.00	18503.00	33600	20230530	-27.68	24150	20240415	0.62	30750	-20.98	20240104	24150	0.62	20240415	33600	-27.68	20230530	24150	0.62	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
92	20240415	140650	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24400	-250	5	-1.01	981492200	40475	79.25	24650	24650	24150	32000	17300	24650	24248.92	9.21	-11137	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4387	15.71	1.32	12	0.23	1553.00	18503.00	33600	20230530	-27.38	24150	20240415	1.04	30750	-20.65	20240104	24150	1.04	20240415	33600	-27.38	20230530	24150	1.04	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
93	20240415	130645	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24250	-400	5	-1.62	882654550	36402	71.28	24650	24650	24150	32000	17300	24650	24246.94	9.21	-10975	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4360	15.61	1.31	12	0.20	1553.00	18503.00	33600	20230530	-27.83	24150	20240415	0.41	30750	-21.14	20240104	24150	0.41	20240415	33600	-27.83	20230530	24150	0.41	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
94	20240415	120654	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24200	-450	5	-1.83	660176600	27209	53.28	24650	24650	24150	32000	17300	24650	24262.56	9.21	-7924	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4351	15.58	1.31	12	0.15	1553.00	18503.00	33600	20230530	-27.98	24150	20240415	0.21	30750	-21.30	20240104	24150	0.21	20240415	33600	-27.98	20230530	24150	0.21	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
95	20240415	110655	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24200	-450	5	-1.83	543317650	22386	43.83	24650	24650	24150	32000	17300	24650	24269.69	9.21	-6737	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4351	15.58	1.31	12	0.12	1553.00	18503.00	33600	20230530	-27.98	24150	20240415	0.21	30750	-21.30	20240104	24150	0.21	20240415	33600	-27.98	20230530	24150	0.21	20240415	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
96	20240415	100650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-300	5	-1.22	274919700	11297	22.12	24650	24650	24200	32000	17300	24650	24334.44	9.21	-1853	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4378	15.68	1.32	12	0.06	1553.00	18503.00	33600	20230530	-27.53	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33600	-27.53	20230530	24150	0.83	20240311	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
97	20240415	090655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-300	5	-1.22	65680800	2686	5.26	24650	24650	24250	32000	17300	24650	24449.81	9.21	-411	24916	24782	24566	24432	24216	24825	24475	91	7350	500	18240	50	1	17977732	4378	15.68	1.32	12	0.01	1553.00	18503.00	33600	20230530	-27.53	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33600	-27.53	20230530	24150	0.83	20240311	3.41	N	097520	500	91 억	1656519	N	N	1	N	N
98	20240412	160650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	50	2	0.20	1252126750	51017	139.76	24650	24700	24350	31950	17250	24600	24543.20	9.22	-5136	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4432	15.87	1.33	12	0.28	1553.00	18503.00	33600	20230530	-26.64	24150	20240311	2.07	30750	-19.84	20240104	24150	2.07	20240311	33600	-26.64	20230530	24150	2.07	20240311	3.37	N	097520	500	91 억	1657843	N	N	1	N	N
99	20240412	150652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-50	5	-0.20	1069673200	43581	119.39	24650	24700	24350	31950	17250	24600	24544.48	9.22	-1382	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.24	1553.00	18503.00	33600	20230530	-26.93	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
100	20240412	140649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-50	5	-0.20	767026650	31220	85.52	24650	24700	24450	31950	17250	24600	24568.44	9.22	489	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.17	1553.00	18503.00	33600	20230530	-26.93	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
101	20240412	130643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-50	5	-0.20	592287300	24096	66.01	24650	24700	24450	31950	17250	24600	24580.32	9.22	714	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.13	1553.00	18503.00	33600	20230530	-26.93	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
102	20240412	120649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	50	2	0.20	399206650	16237	44.48	24650	24700	24450	31950	17250	24600	24586.23	9.22	1431	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4432	15.87	1.33	12	0.09	1553.00	18503.00	33600	20230530	-26.64	24150	20240311	2.07	30750	-19.84	20240104	24150	2.07	20240311	33600	-26.64	20230530	24150	2.07	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
103	20240412	110646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	50	2	0.20	328427150	13367	36.62	24650	24650	24450	31950	17250	24600	24570.00	9.22	1398	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4432	15.87	1.33	12	0.07	1553.00	18503.00	33600	20230530	-26.64	24150	20240311	2.07	30750	-19.84	20240104	24150	2.07	20240311	33600	-26.64	20230530	24150	2.07	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
104	20240412	100647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-50	5	-0.20	226853550	9239	25.31	24650	24650	24450	31950	17250	24600	24553.91	9.22	1121	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.05	1553.00	18503.00	33600	20230530	-26.93	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
105	20240412	090646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-50	5	-0.20	36240700	1473	4.04	24650	24650	24550	31950	17250	24600	24603.33	9.22	-426	24966	24782	24516	24332	24066	24875	24425	91	7350	500	18200	50	1	17977732	4414	15.81	1.33	12	0.01	1553.00	18503.00	33600	20230530	-26.93	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.37	N	097520	500	91 억	1657843	N	N	69	N	N
106	20240411	160642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	0	3	0.00	892607100	36476	72.12	24350	24700	24250	31950	17250	24600	24470.65	9.24	-3622	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4423	15.84	1.33	12	0.20	1553.00	18503.00	33600	20230530	-26.79	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.44	N	097520	500	91 억	1661363	N	N	69	N	N
107	20240411	150649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	0	3	0.00	802712450	32823	64.90	24350	24700	24250	31950	17250	24600	24455.79	9.24	-3663	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4423	15.84	1.33	12	0.18	1553.00	18503.00	33600	20230530	-26.79	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
108	20240411	140645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	0	3	0.00	591253050	24231	47.91	24350	24600	24250	31950	17250	24600	24400.69	9.24	-1665	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4423	15.84	1.33	12	0.13	1553.00	18503.00	33600	20230530	-26.79	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
109	20240411	130638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-150	5	-0.61	505892200	20745	41.02	24350	24500	24250	31950	17250	24600	24386.22	9.24	-990	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4396	15.74	1.32	12	0.12	1553.00	18503.00	33600	20230530	-27.23	24150	20240311	1.24	30750	-20.49	20240104	24150	1.24	20240311	33600	-27.23	20230530	24150	1.24	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
110	20240411	120647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	-100	5	-0.41	420089050	17232	34.07	24350	24500	24250	31950	17250	24600	24378.43	9.24	-108	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4405	15.78	1.32	12	0.10	1553.00	18503.00	33600	20230530	-27.08	24150	20240311	1.45	30750	-20.33	20240104	24150	1.45	20240311	33600	-27.08	20230530	24150	1.45	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
111	20240411	110640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-150	5	-0.61	396959550	16287	32.20	24350	24500	24250	31950	17250	24600	24372.79	9.24	100	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4396	15.74	1.32	12	0.09	1553.00	18503.00	33600	20230530	-27.23	24150	20240311	1.24	30750	-20.49	20240104	24150	1.24	20240311	33600	-27.23	20230530	24150	1.24	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
112	20240411	100647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-150	5	-0.61	316745650	13006	25.72	24350	24450	24250	31950	17250	24600	24353.81	9.24	87	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4396	15.74	1.32	12	0.07	1553.00	18503.00	33600	20230530	-27.23	24150	20240311	1.24	30750	-20.49	20240104	24150	1.24	20240311	33600	-27.23	20230530	24150	1.24	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
113	20240411	090643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-250	5	-1.02	56282800	2310	4.57	24350	24400	24350	31950	17250	24600	24364.85	9.24	-20	24900	24750	24550	24400	24200	24825	24475	91	7350	500	18200	50	1	17977732	4378	15.68	1.32	12	0.01	1553.00	18503.00	33600	20230530	-27.53	24150	20240311	0.83	30750	-20.81	20240104	24150	0.83	20240311	33600	-27.53	20230530	24150	0.83	20240311	3.44	N	097520	500	91 억	1661363	N	N	625	N	N
114	20240409	160633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1232962350	50351	54.10	24500	24700	24350	31850	17150	24500	24487.10	9.29	-8212	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4423	15.84	1.33	12	0.28	1553.00	18503.00	33750	20230404	-27.11	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.47	N	097520	500	91 억	1670188	N	N	625	N	N
115	20240409	150638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1098435550	44889	48.23	24500	24700	24350	31850	17150	24500	24470.04	9.29	-8167	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4423	15.84	1.33	12	0.25	1553.00	18503.00	33750	20230404	-27.11	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
116	20240409	140642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	913424700	37357	40.14	24500	24700	24350	31850	17150	24500	24451.23	9.29	-7982	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4405	15.78	1.32	12	0.21	1553.00	18503.00	33750	20230404	-27.41	24150	20240311	1.45	30750	-20.33	20240104	24150	1.45	20240311	33600	-27.08	20230530	24150	1.45	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
117	20240409	130636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-100	5	-0.41	756937750	30956	33.26	24500	24700	24350	31850	17150	24500	24452.05	9.29	-8085	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4387	15.71	1.32	12	0.17	1553.00	18503.00	33750	20230404	-27.70	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33600	-27.38	20230530	24150	1.04	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
118	20240409	120638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-100	5	-0.41	628215850	25681	27.59	24500	24700	24350	31850	17150	24500	24462.28	9.29	-7483	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4387	15.71	1.32	12	0.14	1553.00	18503.00	33750	20230404	-27.70	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33600	-27.38	20230530	24150	1.04	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
119	20240409	110638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-100	5	-0.41	494012650	20178	21.68	24500	24700	24350	31850	17150	24500	24482.74	9.29	-5204	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4387	15.71	1.32	12	0.11	1553.00	18503.00	33750	20230404	-27.70	24150	20240311	1.04	30750	-20.65	20240104	24150	1.04	20240311	33600	-27.38	20230530	24150	1.04	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
120	20240409	100633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	321166100	13101	14.08	24500	24700	24350	31850	17150	24500	24514.62	9.29	-3529	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4405	15.78	1.32	12	0.07	1553.00	18503.00	33750	20230404	-27.41	24150	20240311	1.45	30750	-20.33	20240104	24150	1.45	20240311	33600	-27.08	20230530	24150	1.45	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
121	20240409	090644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	42978850	1753	1.88	24500	24550	24500	31850	17150	24500	24517.31	9.29	-376	25766	25132	24816	24182	23866	24975	24025	91	7350	500	18130	50	1	17977732	4414	15.81	1.33	12	0.01	1553.00	18503.00	33750	20230404	-27.26	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.47	N	097520	500	91 억	1670188	N	N	207	N	N
122	20240408	160630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	-450	5	-1.80	2308567600	92764	227.06	24950	25450	24500	32400	17500	24950	24886.84	9.31	-4423	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4405	15.78	1.32	12	0.52	1553.00	18503.00	33750	20230404	-27.41	24150	20240311	1.45	30750	-20.33	20240104	24150	1.45	20240311	33600	-27.08	20230530	24150	1.45	20240311	3.49	N	097520	500	91 억	1674538	N	N	207	N	N
123	20240408	150636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-400	5	-1.60	2161036950	86745	212.33	24950	25450	24500	32400	17500	24950	24912.52	9.31	-3267	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4414	15.81	1.33	12	0.48	1553.00	18503.00	33750	20230404	-27.26	24150	20240311	1.66	30750	-20.16	20240104	24150	1.66	20240311	33600	-26.93	20230530	24150	1.66	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
124	20240408	140637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-150	5	-0.60	1522446750	60859	148.97	24950	25450	24750	32400	17500	24950	25015.97	9.31	-388	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4458	15.97	1.34	12	0.34	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33600	-26.19	20230530	24150	2.69	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
125	20240408	130634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-100	5	-0.40	1325697000	52927	129.55	24950	25450	24750	32400	17500	24950	25047.65	9.31	1019	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4467	16.00	1.34	12	0.29	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33600	-26.04	20230530	24150	2.90	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
126	20240408	120636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-50	5	-0.20	1197853550	47778	116.95	24950	25450	24750	32400	17500	24950	25071.24	9.31	1987	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4476	16.03	1.35	12	0.27	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33600	-25.89	20230530	24150	3.11	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
127	20240408	110638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-150	5	-0.60	1029722750	40996	100.35	24950	25450	24750	32400	17500	24950	25117.64	9.31	3342	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4458	15.97	1.34	12	0.23	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33600	-26.19	20230530	24150	2.69	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
128	20240408	100630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	0	3	0.00	729876650	28930	70.81	24950	25450	24950	32400	17500	24950	25229.06	9.31	2726	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4485	16.07	1.35	12	0.16	1553.00	18503.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33600	-25.74	20230530	24150	3.31	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
129	20240408	090638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	250	2	1.00	132805050	5279	12.92	24950	25250	24950	32400	17500	24950	25157.24	9.31	3245	25450	25200	24800	24550	24150	25325	24675	91	7450	500	18460	50	1	17977732	4530	16.23	1.36	12	0.03	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33600	-25.00	20230530	24150	4.35	20240311	3.49	N	097520	500	91 억	1674538	N	N	183	N	N
130	20240405	160636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	150	2	0.60	1001030000	40428	119.49	24700	25050	24400	32200	17400	24800	24760.65	9.28	5802	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4485	16.07	1.35	12	0.22	1553.00	18503.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33600	-25.74	20230530	24150	3.31	20240311	3.47	N	097520	500	91 억	1668751	N	N	183	N	N
131	20240405	150633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	150	2	0.60	948927750	38340	113.32	24700	25050	24400	32200	17400	24800	24750.18	9.28	6209	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4485	16.07	1.35	12	0.21	1553.00	18503.00	33750	20230404	-26.07	24150	20240311	3.31	30750	-18.86	20240104	24150	3.31	20240311	33600	-25.74	20230530	24150	3.31	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
132	20240405	140632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	100	2	0.40	802590350	32478	96.00	24700	24950	24400	32200	17400	24800	24711.50	9.28	5577	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4476	16.03	1.35	12	0.18	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33600	-25.89	20230530	24150	3.11	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
133	20240405	130631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	50	2	0.20	694037600	28121	83.12	24700	24850	24400	32200	17400	24800	24679.91	9.28	4582	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4467	16.00	1.34	12	0.16	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33600	-26.04	20230530	24150	2.90	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
134	20240405	120632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	572748500	23232	68.67	24700	24800	24400	32200	17400	24800	24652.70	9.28	4563	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4458	15.97	1.34	12	0.13	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33600	-26.19	20230530	24150	2.69	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
135	20240405	110636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	-150	5	-0.60	353127400	14343	42.39	24700	24750	24400	32200	17400	24800	24618.72	9.28	1164	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4432	15.87	1.33	12	0.08	1553.00	18503.00	33750	20230404	-26.96	24150	20240311	2.07	30750	-19.84	20240104	24150	2.07	20240311	33600	-26.64	20230530	24150	2.07	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
136	20240405	100542	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-100	5	-0.40	230830750	9378	27.72	24700	24750	24400	32200	17400	24800	24611.74	9.28	1935	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4440	15.90	1.33	12	0.05	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33600	-26.49	20230530	24150	2.28	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
137	20240405	090624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-200	5	-0.81	59414800	2422	7.16	24700	24700	24400	32200	17400	24800	24517.78	9.28	360	25100	24950	24850	24700	24600	24900	24650	91	7400	500	18350	50	1	17977732	4423	15.84	1.33	12	0.01	1553.00	18503.00	33750	20230404	-27.11	24150	20240311	1.86	30750	-20.00	20240104	24150	1.86	20240311	33600	-26.79	20230530	24150	1.86	20240311	3.47	N	097520	500	91 억	1668751	N	N	0	N	N
138	20240404	160624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	835777600	33661	38.86	25000	25000	24750	32300	17400	24850	24829.28	9.29	-2646	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4458	15.97	1.34	12	0.19	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
139	20240404	150621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	789797700	31808	36.72	25000	25000	24750	32300	17400	24850	24830.16	9.29	-2148	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4458	15.97	1.34	12	0.18	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
140	20240404	140624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-100	5	-0.40	564688000	22730	26.24	25000	25000	24750	32300	17400	24850	24843.29	9.29	-3560	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4449	15.94	1.34	12	0.13	1553.00	18503.00	33750	20230404	-26.67	24150	20240311	2.48	30750	-19.51	20240104	24150	2.48	20240311	33750	-26.67	20230404	24150	2.48	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
141	20240404	130617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	500559550	20143	23.26	25000	25000	24750	32300	17400	24850	24850.30	9.29	-3077	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4458	15.97	1.34	12	0.11	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
142	20240404	120621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	433146350	17422	20.11	25000	25000	24750	32300	17400	24850	24862.03	9.29	-2291	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4458	15.97	1.34	12	0.10	1553.00	18503.00	33750	20230404	-26.52	24150	20240311	2.69	30750	-19.35	20240104	24150	2.69	20240311	33750	-26.52	20230404	24150	2.69	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
143	20240404	110623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	0	3	0.00	335360350	13484	15.57	25000	25000	24800	32300	17400	24850	24870.98	9.29	-1872	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4467	16.00	1.34	12	0.08	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
144	20240404	100622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	50	2	0.20	170843650	6869	7.93	25000	25000	24800	32300	17400	24850	24871.69	9.29	-514	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4476	16.03	1.35	12	0.04	1553.00	18503.00	33750	20230404	-26.22	24150	20240311	3.11	30750	-19.02	20240104	24150	3.11	20240311	33750	-26.22	20230404	24150	3.11	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
145	20240404	090622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	0	3	0.00	31728800	1273	1.47	25000	25000	24800	32300	17400	24850	24924.43	9.29	-653	25316	25082	24716	24482	24116	24900	24300	91	7450	500	18380	50	1	17977732	4467	16.00	1.34	12	0.01	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.41	N	097520	500	91 억	1670181	N	N	87	N	N
146	20240403	160622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	2130821950	86441	127.16	24950	24950	24350	32750	17650	25200	24650.52	9.38	-16205	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4467	16.00	1.34	12	0.48	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.41	N	097520	500	91 억	1686487	N	N	87	N	N
147	20240403	150620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-500	5	-1.98	2076013600	84227	123.90	24950	24950	24350	32750	17650	25200	24647.84	9.38	-16769	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4440	15.90	1.33	12	0.47	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
148	20240403	140616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-450	5	-1.79	1823083100	74048	108.93	24950	24950	24350	32750	17650	25200	24620.29	9.38	-16257	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4449	15.94	1.34	12	0.41	1553.00	18503.00	33750	20230404	-26.67	24150	20240311	2.48	30750	-19.51	20240104	24150	2.48	20240311	33750	-26.67	20230404	24150	2.48	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
149	20240403	130616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-500	5	-1.98	1651980200	67123	98.74	24950	24950	24350	32750	17650	25200	24611.24	9.38	-17597	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4440	15.90	1.33	12	0.37	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
150	20240403	120615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-500	5	-1.98	1484318150	60340	88.76	24950	24950	24350	32750	17650	25200	24599.24	9.38	-17555	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4440	15.90	1.33	12	0.34	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
151	20240403	110617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	-700	5	-2.78	1068750950	43379	63.81	24950	24950	24400	32750	17650	25200	24637.52	9.38	-15466	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4405	15.78	1.32	12	0.24	1553.00	18503.00	33750	20230404	-27.41	24150	20240311	1.45	30750	-20.33	20240104	24150	1.45	20240311	33750	-27.41	20230404	24150	1.45	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
152	20240403	100617	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-500	5	-1.98	464634800	18773	27.62	24950	24950	24650	32750	17650	25200	24750.16	9.38	-6605	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4440	15.90	1.33	12	0.10	1553.00	18503.00	33750	20230404	-26.81	24150	20240311	2.28	30750	-19.67	20240104	24150	2.28	20240311	33750	-26.81	20230404	24150	2.28	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
153	20240403	090618	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	53799900	2159	3.18	24950	24950	24850	32750	17650	25200	24918.90	9.38	-989	26200	25700	25350	24850	24500	25525	24675	91	7550	500	18640	50	1	17977732	4467	16.00	1.34	12	0.01	1553.00	18503.00	33750	20230404	-26.37	24150	20240311	2.90	30750	-19.19	20240104	24150	2.90	20240311	33750	-26.37	20230404	24150	2.90	20240311	3.41	N	097520	500	91 억	1686487	N	N	0	N	N
154	20240402	160607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-600	5	-2.33	1718715500	67910	103.90	25800	25850	25000	33500	18100	25800	25308.76	9.43	-25980	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4530	16.23	1.36	12	0.38	1553.00	18503.00	33750	20230404	-25.33	24150	20240311	4.35	30750	-18.05	20240104	24150	4.35	20240311	33750	-25.33	20230404	24150	4.35	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
155	20240402	150615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-750	5	-2.91	1521448200	60044	91.87	25800	25850	25000	33500	18100	25800	25338.89	9.43	-22872	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4503	16.13	1.35	12	0.33	1553.00	18503.00	33750	20230404	-25.78	24150	20240311	3.73	30750	-18.54	20240104	24150	3.73	20240311	33750	-25.78	20230404	24150	3.73	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
156	20240402	140616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-400	5	-1.55	916901300	36024	55.12	25800	25850	25350	33500	18100	25800	25452.51	9.43	-6150	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4566	16.36	1.37	12	0.20	1553.00	18503.00	33750	20230404	-24.74	24150	20240311	5.18	30750	-17.40	20240104	24150	5.18	20240311	33750	-24.74	20230404	24150	5.18	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
157	20240402	130608	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	-350	5	-1.36	795614000	31250	47.81	25800	25850	25350	33500	18100	25800	25459.65	9.43	-4276	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4575	16.39	1.38	12	0.17	1553.00	18503.00	33750	20230404	-24.59	24150	20240311	5.38	30750	-17.24	20240104	24150	5.38	20240311	33750	-24.59	20230404	24150	5.38	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
158	20240402	120604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	-300	5	-1.16	636358900	24980	38.22	25800	25850	25350	33500	18100	25800	25474.74	9.43	-2491	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4584	16.42	1.38	12	0.14	1553.00	18503.00	33750	20230404	-24.44	24150	20240311	5.59	30750	-17.07	20240104	24150	5.59	20240311	33750	-24.44	20230404	24150	5.59	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
159	20240402	110609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-400	5	-1.55	560689950	22005	33.67	25800	25850	25400	33500	18100	25800	25480.12	9.43	-1858	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4566	16.36	1.37	12	0.12	1553.00	18503.00	33750	20230404	-24.74	24150	20240311	5.18	30750	-17.40	20240104	24150	5.18	20240311	33750	-24.74	20230404	24150	5.18	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
160	20240402	100609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	-350	5	-1.36	406651300	15947	24.40	25800	25850	25400	33500	18100	25800	25500.18	9.43	532	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4575	16.39	1.38	12	0.09	1553.00	18503.00	33750	20230404	-24.59	24150	20240311	5.38	30750	-17.24	20240104	24150	5.38	20240311	33750	-24.59	20230404	24150	5.38	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
161	20240402	090610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	-200	5	-0.78	44162150	1721	2.63	25800	25850	25550	33500	18100	25800	25660.75	9.43	-381	26333	26066	25683	25416	25033	26200	25550	91	7700	500	19090	50	1	17977732	4602	16.48	1.38	12	0.01	1553.00	18503.00	33750	20230404	-24.15	24150	20240311	6.00	30750	-16.75	20240104	24150	6.00	20240311	33750	-24.15	20230404	24150	6.00	20240311	3.38	N	097520	500	91 억	1695132	N	N	102	N	N
162	20240401	160607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	400	2	1.57	1672275150	65145	129.00	25400	25950	25300	33000	17800	25400	25669.95	9.35	15712	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4638	16.61	1.39	12	0.36	1553.00	18503.00	33750	20230404	-23.56	24150	20240311	6.83	30750	-16.10	20240104	24150	6.83	20240311	33750	-23.56	20230404	24150	6.83	20240311	3.34	N	097520	500	91 억	1680294	N	N	102	N	N
163	20240401	150609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	450	2	1.77	1634641150	63688	126.11	25400	25950	25300	33000	17800	25400	25666.39	9.35	15875	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4647	16.65	1.40	12	0.35	1553.00	18503.00	33750	20230404	-23.41	24150	20240311	7.04	30750	-15.93	20240104	24150	7.04	20240311	33750	-23.41	20230404	24150	7.04	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
164	20240401	140605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	450	2	1.77	1413680050	55148	109.20	25400	25850	25300	33000	17800	25400	25634.29	9.35	15457	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4647	16.65	1.40	12	0.31	1553.00	18503.00	33750	20230404	-23.41	24150	20240311	7.04	30750	-15.93	20240104	24150	7.04	20240311	33750	-23.41	20230404	24150	7.04	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
165	20240401	130602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	300	2	1.18	1157004650	45196	89.50	25400	25800	25300	33000	17800	25400	25599.71	9.35	13392	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4620	16.55	1.39	12	0.25	1553.00	18503.00	33750	20230404	-23.85	24150	20240311	6.42	30750	-16.42	20240104	24150	6.42	20240311	33750	-23.85	20230404	24150	6.42	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
166	20240401	120609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	350	2	1.38	1044702500	40826	80.84	25400	25800	25300	33000	17800	25400	25589.15	9.35	12490	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4629	16.58	1.39	12	0.23	1553.00	18503.00	33750	20230404	-23.70	24150	20240311	6.63	30750	-16.26	20240104	24150	6.63	20240311	33750	-23.70	20230404	24150	6.63	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
167	20240401	110607	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	250	2	0.98	771101550	30191	59.78	25400	25700	25300	33000	17800	25400	25540.78	9.35	8049	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4611	16.52	1.39	12	0.17	1553.00	18503.00	33750	20230404	-24.00	24150	20240311	6.21	30750	-16.59	20240104	24150	6.21	20240311	33750	-24.00	20230404	24150	6.21	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
168	20240401	100604	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	300	2	1.18	560321150	21974	43.51	25400	25700	25300	33000	17800	25400	25499.28	9.35	7487	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4620	16.55	1.39	12	0.12	1553.00	18503.00	33750	20230404	-23.85	24150	20240311	6.42	30750	-16.42	20240104	24150	6.42	20240311	33750	-23.85	20230404	24150	6.42	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N
169	20240401	090605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	100	2	0.39	103534100	4072	8.06	25400	25500	25350	33000	17800	25400	25425.86	9.35	1334	25700	25550	25250	25100	24800	25625	25175	91	7600	500	18790	50	1	17977732	4584	16.42	1.38	12	0.02	1553.00	18503.00	33750	20230404	-24.44	24150	20240311	5.59	30750	-17.07	20240104	24150	5.59	20240311	33750	-24.44	20230404	24150	5.59	20240311	3.34	N	097520	500	91 억	1680294	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History