KissMeData/006340/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 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	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20240430	160223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3275	80	2	2.50	210990718970	62830608	43.76	3320	3540	3210	4150	2240	3195	3358.32	5.19	0	648647	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2456	25.39	2.43	12	83.80	129.00	1345.00	3540	20240430	-7.49	1001	20231020	227.17	3540	-7.49	20240430	1115	193.72	20240116	3540	-7.49	20240430	1001	227.17	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
3	20240430	150223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3275	80	2	2.50	203669635645	60608593	42.21	3320	3540	3210	4150	2240	3195	3360.41	5.19	0	721971	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2456	25.39	2.43	12	80.83	129.00	1345.00	3540	20240430	-7.49	1001	20231020	227.17	3540	-7.49	20240430	1115	193.72	20240116	3540	-7.49	20240430	1001	227.17	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
4	20240430	140222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3320	125	2	3.91	181011917450	53806681	37.47	3320	3540	3210	4150	2240	3195	3364.12	5.19	0	-111234	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2489	25.74	2.47	12	71.76	129.00	1345.00	3540	20240430	-6.21	1001	20231020	231.67	3540	-6.21	20240430	1115	197.76	20240116	3540	-6.21	20240430	1001	231.67	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
5	20240430	130222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3295	100	2	3.13	168790774635	50121681	34.91	3320	3540	3210	4150	2240	3195	3367.62	5.19	0	-484142	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2471	25.54	2.45	12	66.85	129.00	1345.00	3540	20240430	-6.92	1001	20231020	229.17	3540	-6.92	20240430	1115	195.52	20240116	3540	-6.92	20240430	1001	229.17	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
6	20240430	120223	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3290	95	2	2.97	163259362895	48438423	33.73	3320	3540	3210	4150	2240	3195	3370.45	5.19	0	-578445	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2467	25.50	2.45	12	64.60	129.00	1345.00	3540	20240430	-7.06	1001	20231020	228.67	3540	-7.06	20240430	1115	195.07	20240116	3540	-7.06	20240430	1001	228.67	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
7	20240430	110222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3260	65	2	2.03	150750428690	44641892	31.09	3320	3540	3210	4150	2240	3195	3376.88	5.19	0	-757552	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2444	25.27	2.42	12	59.54	129.00	1345.00	3540	20240430	-7.91	1001	20231020	225.67	3540	-7.91	20240430	1115	192.38	20240116	3540	-7.91	20240430	1001	225.67	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
8	20240430	100220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3285	90	2	2.82	131222909925	38665763	26.93	3320	3540	3255	4150	2240	3195	3393.78	5.19	0	-789946	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2463	25.47	2.44	12	51.57	129.00	1345.00	3540	20240430	-7.20	1001	20231020	228.17	3540	-7.20	20240430	1115	194.62	20240116	3540	-7.20	20240430	1001	228.17	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
9	20240430	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3405	210	2	6.57	17689874440	5282812	3.68	3320	3420	3305	4150	2240	3195	3348.59	5.19	0	-177032	3731	3462	3166	2897	2601	3597	3032	375	955	500	2300	5	1	74979175	2553	26.40	2.53	12	7.05	129.00	1345.00	3435	20240429	-0.87	1001	20231020	240.16	3435	-0.87	20240429	1115	205.38	20240116	3435	-0.87	20240429	1001	240.16	20231020	2.71	N	006340	500	374 억	3890638	N	N	0	N	00	N
10	20240429	160221	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3195	345	2	12.11	455640228325	141782791	131.47	2970	3435	2870	3705	1995	2850	3213.66	7.48	0	-2067706	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2396	24.77	2.38	12	189.10	129.00	1345.00	3435	20240429	-6.99	1001	20231020	219.18	3435	-6.99	20240429	1115	186.55	20240116	3435	-6.99	20240429	1001	219.18	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
11	20240429	150222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3220	370	2	12.98	443152834695	137873824	127.84	2970	3435	2870	3705	1995	2850	3214.19	7.48	0	-1864331	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2414	24.96	2.39	12	183.88	129.00	1345.00	3435	20240429	-6.26	1001	20231020	221.68	3435	-6.26	20240429	1115	188.79	20240116	3435	-6.26	20240429	1001	221.68	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
12	20240429	140221	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3250	400	2	14.04	411546557295	128058645	118.74	2970	3435	2870	3705	1995	2850	3213.74	7.48	0	-2583658	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2437	25.19	2.42	12	170.79	129.00	1345.00	3435	20240429	-5.39	1001	20231020	224.68	3435	-5.39	20240429	1115	191.48	20240116	3435	-5.39	20240429	1001	224.68	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
13	20240429	130222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3325	475	2	16.67	385213719075	119955731	111.23	2970	3435	2870	3705	1995	2850	3211.30	7.48	0	-3046008	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2493	25.78	2.47	12	159.99	129.00	1345.00	3435	20240429	-3.20	1001	20231020	232.17	3435	-3.20	20240429	1115	198.21	20240116	3435	-3.20	20240429	1001	232.17	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
14	20240429	120222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3305	455	2	15.96	370006466375	115386200	106.99	2970	3435	2870	3705	1995	2850	3206.68	7.48	0	-3047732	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2478	25.62	2.46	12	153.89	129.00	1345.00	3435	20240429	-3.78	1001	20231020	230.17	3435	-3.78	20240429	1115	196.41	20240116	3435	-3.78	20240429	1001	230.17	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
15	20240429	110220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3310	460	2	16.14	346056164570	108181554	100.31	2970	3435	2870	3705	1995	2850	3198.85	7.48	0	-3037343	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2482	25.66	2.46	12	144.28	129.00	1345.00	3435	20240429	-3.64	1001	20231020	230.67	3435	-3.64	20240429	1115	196.86	20240116	3435	-3.64	20240429	1001	230.67	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
16	20240429	100222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	3370	520	2	18.25	287933495275	90746161	84.14	2970	3435	2870	3705	1995	2850	3172.96	7.48	0	-3054965	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2527	26.12	2.51	12	121.03	129.00	1345.00	3435	20240429	-1.89	1001	20231020	236.66	3435	-1.89	20240429	1115	202.24	20240116	3435	-1.89	20240429	1001	236.66	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
17	20240429	090222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2990	140	2	4.91	36276547270	12085819	11.21	2970	3065	2955	3705	1995	2850	3001.58	7.48	0	-374059	3180	3015	2685	2520	2190	3097	2602	375	855	500	2050	5	1	74979175	2242	23.18	2.22	12	16.12	129.00	1345.00	3120	20240416	-4.17	1001	20231020	198.70	3120	-4.17	20240416	1115	168.16	20240116	3120	-4.17	20240416	1001	198.70	20231020	2.87	N	006340	500	374 억	5611649	N	N	0	N	00	N
18	20240426	160221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2850	655	1	29.84	282821952280	107754731	1095.37	2390	2850	2355	2850	1540	2195	2624.30	6.97	1291989	716273	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	2137	22.09	2.12	12	143.71	129.00	1345.00	3120	20240416	-8.65	1001	20231020	184.72	3120	-8.65	20240416	1115	155.61	20240116	3120	-8.65	20240416	1001	184.72	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
19	20240426	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2850	655	1	29.84	281725822330	107370124	1091.46	2390	2850	2355	2850	1540	2195	2623.88	6.97	1291989	616477	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	2137	22.09	2.12	12	143.20	129.00	1345.00	3120	20240416	-8.65	1001	20231020	184.72	3120	-8.65	20240416	1115	155.61	20240116	3120	-8.65	20240416	1001	184.72	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
20	20240426	140221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2850	655	1	29.84	280860123430	107066370	1088.37	2390	2850	2355	2850	1540	2195	2623.23	6.97	1291989	616981	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	2137	22.09	2.12	12	142.79	129.00	1345.00	3120	20240416	-8.65	1001	20231020	184.72	3120	-8.65	20240416	1115	155.61	20240116	3120	-8.65	20240416	1001	184.72	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
21	20240426	130220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2775	580	2	26.42	240347759970	92693914	942.27	2390	2815	2355	2850	1540	2195	2592.92	6.97	1291989	90277	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	2081	21.51	2.06	12	123.63	129.00	1345.00	3120	20240416	-11.06	1001	20231020	177.22	3120	-11.06	20240416	1115	148.88	20240116	3120	-11.06	20240416	1001	177.22	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
22	20240426	120220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2680	485	2	22.10	188599914240	73894330	751.17	2390	2715	2355	2850	1540	2195	2552.29	6.97	1291989	196523	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	2009	20.78	1.99	12	98.55	129.00	1345.00	3120	20240416	-14.10	1001	20231020	167.73	3120	-14.10	20240416	1115	140.36	20240116	3120	-14.10	20240416	1001	167.73	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
23	20240426	110221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2665	470	2	21.41	163536762415	64448945	655.15	2390	2715	2355	2850	1540	2195	2537.46	6.97	1291989	274983	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	1998	20.66	1.98	12	85.96	129.00	1345.00	3120	20240416	-14.58	1001	20231020	166.23	3120	-14.58	20240416	1115	139.01	20240116	3120	-14.58	20240416	1001	166.23	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
24	20240426	100221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2385	190	2	8.66	62986639580	25918402	263.47	2390	2520	2355	2850	1540	2195	2430.19	6.97	1291989	-2173299	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	1788	18.49	1.77	12	34.57	129.00	1345.00	3120	20240416	-23.56	1001	20231020	138.26	3120	-23.56	20240416	1115	113.90	20240116	3120	-23.56	20240416	1001	138.26	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
25	20240426	090222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2425	230	2	10.48	11677098410	4859462	49.40	2390	2445	2360	2850	1540	2195	2402.96	6.97	1291989	-419338	2378	2286	2238	2146	2098	2262	2122	375	655	500	1580	5	1	74979175	1818	18.80	1.80	12	6.48	129.00	1345.00	3120	20240416	-22.28	1001	20231020	142.26	3120	-22.28	20240416	1115	117.49	20240116	3120	-22.28	20240416	1001	142.26	20231020	3.12	N	006340	500	374 억	5229418	N	N	1	N	00	N
26	20240425	160220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2195	-180	5	-7.58	17127469710	7677587	75.14	2330	2330	2190	3085	1665	2375	2230.75	4.95	0	371839	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1580	17.02	1.63	12	10.67	129.00	1345.00	3120	20240416	-29.65	1001	20231020	119.28	3120	-29.65	20240416	1115	96.86	20240116	3120	-29.65	20240416	1001	119.28	20231020	3.42	N	006340	500	359 억	3565483	N	N	1	N	00	N
27	20240425	150221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2215	-160	5	-6.74	15516885485	6946061	67.98	2330	2330	2195	3085	1665	2375	2233.77	4.95	0	204286	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1594	17.17	1.65	12	9.65	129.00	1345.00	3120	20240416	-29.01	1001	20231020	121.28	3120	-29.01	20240416	1115	98.65	20240116	3120	-29.01	20240416	1001	121.28	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
28	20240425	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2230	-145	5	-6.11	14538024120	6505689	63.67	2330	2330	2195	3085	1665	2375	2234.51	4.95	0	36440	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1605	17.29	1.66	12	9.04	129.00	1345.00	3120	20240416	-28.53	1001	20231020	122.78	3120	-28.53	20240416	1115	100.00	20240116	3120	-28.53	20240416	1001	122.78	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
29	20240425	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2225	-150	5	-6.32	13490865370	6034393	59.06	2330	2330	2195	3085	1665	2375	2235.50	4.95	0	-49135	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1601	17.25	1.65	12	8.39	129.00	1345.00	3120	20240416	-28.69	1001	20231020	122.28	3120	-28.69	20240416	1115	99.55	20240116	3120	-28.69	20240416	1001	122.28	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
30	20240425	120219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2210	-165	5	-6.95	12568986565	5619221	55.00	2330	2330	2195	3085	1665	2375	2236.61	4.95	0	-143280	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1590	17.13	1.64	12	7.81	129.00	1345.00	3120	20240416	-29.17	1001	20231020	120.78	3120	-29.17	20240416	1115	98.21	20240116	3120	-29.17	20240416	1001	120.78	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
31	20240425	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2205	-170	5	-7.16	11397856225	5089601	49.81	2330	2330	2195	3085	1665	2375	2239.26	4.95	0	-129823	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1587	17.09	1.64	12	7.07	129.00	1345.00	3120	20240416	-29.33	1001	20231020	120.28	3120	-29.33	20240416	1115	97.76	20240116	3120	-29.33	20240416	1001	120.28	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
32	20240425	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2260	-115	5	-4.84	7870491350	3498293	34.24	2330	2330	2205	3085	1665	2375	2249.56	4.95	0	-222640	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1626	17.52	1.68	12	4.86	129.00	1345.00	3120	20240416	-27.56	1001	20231020	125.77	3120	-27.56	20240416	1115	102.69	20240116	3120	-27.56	20240416	1001	125.77	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
33	20240425	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2310	-65	5	-2.74	522534575	224963	2.20	2330	2330	2305	3085	1665	2375	2321.10	4.95	0	19912	2485	2430	2355	2300	2225	2457	2327	360	710	500	1710	5	1	71964534	1662	17.91	1.72	12	0.31	129.00	1345.00	3120	20240416	-25.96	1001	20231020	130.77	3120	-25.96	20240416	1115	107.17	20240116	3120	-25.96	20240416	1001	130.77	20231020	3.42	N	006340	500	359 억	3565483	N	N	2	N	00	N
34	20240424	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2375	-100	5	-4.04	23430478520	9990765	38.19	2310	2410	2280	3215	1735	2475	2345.01	4.94	0	26301	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1709	18.41	1.77	12	13.88	129.00	1345.00	3120	20240416	-23.88	1001	20231020	137.26	3120	-23.88	20240416	1115	113.00	20240116	3120	-23.88	20240416	1001	137.26	20231020	3.98	N	006340	500	359 억	3554888	N	N	2	N	00	N
35	20240424	150220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2360	-115	5	-4.65	21823012760	9310948	35.59	2310	2410	2280	3215	1735	2475	2343.64	4.94	0	177470	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1698	18.29	1.75	12	12.94	129.00	1345.00	3120	20240416	-24.36	1001	20231020	135.76	3120	-24.36	20240416	1115	111.66	20240116	3120	-24.36	20240416	1001	135.76	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
36	20240424	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2370	-105	5	-4.24	19051343740	8142006	31.12	2310	2410	2280	3215	1735	2475	2339.69	4.94	0	250963	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1706	18.37	1.76	12	11.31	129.00	1345.00	3120	20240416	-24.04	1001	20231020	136.76	3120	-24.04	20240416	1115	112.56	20240116	3120	-24.04	20240416	1001	136.76	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
37	20240424	130224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2370	-105	5	-4.24	16957202510	7251613	27.72	2310	2410	2280	3215	1735	2475	2338.19	4.94	0	318395	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1706	18.37	1.76	12	10.08	129.00	1345.00	3120	20240416	-24.04	1001	20231020	136.76	3120	-24.04	20240416	1115	112.56	20240116	3120	-24.04	20240416	1001	136.76	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
38	20240424	120220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2380	-95	5	-3.84	14936743725	6403890	24.48	2310	2390	2280	3215	1735	2475	2332.19	4.94	0	242548	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1713	18.45	1.77	12	8.90	129.00	1345.00	3120	20240416	-23.72	1001	20231020	137.76	3120	-23.72	20240416	1115	113.45	20240116	3120	-23.72	20240416	1001	137.76	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
39	20240424	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2355	-120	5	-4.85	12381423620	5323348	20.35	2310	2380	2280	3215	1735	2475	2325.55	4.94	0	151344	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1695	18.26	1.75	12	7.40	129.00	1345.00	3120	20240416	-24.52	1001	20231020	135.26	3120	-24.52	20240416	1115	111.21	20240116	3120	-24.52	20240416	1001	135.26	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
40	20240424	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2325	-150	5	-6.06	10040575985	4317528	16.50	2310	2380	2280	3215	1735	2475	2325.14	4.94	0	84303	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1673	18.02	1.73	12	6.00	129.00	1345.00	3120	20240416	-25.48	1001	20231020	132.27	3120	-25.48	20240416	1115	108.52	20240116	3120	-25.48	20240416	1001	132.27	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
41	20240424	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2315	-160	5	-6.46	1920723000	831645	3.18	2310	2330	2285	3215	1735	2475	2307.25	4.94	0	-37628	2731	2602	2486	2357	2241	2667	2422	360	740	500	1780	5	1	71964534	1666	17.95	1.72	12	1.16	129.00	1345.00	3120	20240416	-25.80	1001	20231020	131.27	3120	-25.80	20240416	1115	107.62	20240116	3120	-25.80	20240416	1001	131.27	20231020	3.98	N	006340	500	359 억	3554888	N	N	0	N	00	N
42	20240423	160210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2475	105	2	4.43	62320587055	24958242	195.83	2370	2615	2370	3080	1660	2370	2497.18	3.85	0	787845	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1781	19.19	1.84	12	34.68	129.00	1345.00	3120	20240416	-20.67	1001	20231020	147.25	3120	-20.67	20240416	1115	121.97	20240116	3120	-20.67	20240416	1001	147.25	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
43	20240423	150218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2465	95	2	4.01	58970599075	23607147	185.23	2370	2615	2370	3080	1660	2370	2498.18	3.85	0	660938	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1774	19.11	1.83	12	32.80	129.00	1345.00	3120	20240416	-20.99	1001	20231020	146.25	3120	-20.99	20240416	1115	121.08	20240116	3120	-20.99	20240416	1001	146.25	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
44	20240423	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2430	60	2	2.53	57102534380	22845715	179.25	2370	2615	2370	3080	1660	2370	2499.67	3.85	0	476705	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1749	18.84	1.81	12	31.75	129.00	1345.00	3120	20240416	-22.12	1001	20231020	142.76	3120	-22.12	20240416	1115	117.94	20240116	3120	-22.12	20240416	1001	142.76	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
45	20240423	130218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2475	105	2	4.43	54647287105	21842386	171.38	2370	2615	2370	3080	1660	2370	2502.09	3.85	0	602221	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1781	19.19	1.84	12	30.35	129.00	1345.00	3120	20240416	-20.67	1001	20231020	147.25	3120	-20.67	20240416	1115	121.97	20240116	3120	-20.67	20240416	1001	147.25	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
46	20240423	120219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2440	70	2	2.95	52492254700	20958038	164.44	2370	2615	2370	3080	1660	2370	2504.85	3.85	0	573579	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1756	18.91	1.81	12	29.12	129.00	1345.00	3120	20240416	-21.79	1001	20231020	143.76	3120	-21.79	20240416	1115	118.83	20240116	3120	-21.79	20240416	1001	143.76	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
47	20240423	110219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2405	35	2	1.48	49178203575	19597251	153.76	2370	2615	2370	3080	1660	2370	2509.68	3.85	0	688218	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1731	18.64	1.79	12	27.23	129.00	1345.00	3120	20240416	-22.92	1001	20231020	140.26	3120	-22.92	20240416	1115	115.70	20240116	3120	-22.92	20240416	1001	140.26	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
48	20240423	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2495	125	2	5.27	40368337175	16021566	125.71	2370	2615	2370	3080	1660	2370	2519.93	3.85	0	433169	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1796	19.34	1.86	12	22.26	129.00	1345.00	3120	20240416	-20.03	1001	20231020	149.25	3120	-20.03	20240416	1115	123.77	20240116	3120	-20.03	20240416	1001	149.25	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
49	20240423	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2410	40	2	1.69	1981387125	824585	6.47	2370	2430	2370	3080	1660	2370	2404.26	3.85	0	200357	2733	2551	2433	2251	2133	2492	2192	360	710	500	1700	5	1	71964534	1734	18.68	1.79	12	1.15	129.00	1345.00	3120	20240416	-22.76	1001	20231020	140.76	3120	-22.76	20240416	1115	116.14	20240116	3120	-22.76	20240416	1001	140.76	20231020	5.12	N	006340	500	359 억	2767237	N	N	1	N	00	N
50	20240422	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2370	-195	5	-7.60	30153606480	12420492	70.80	2600	2615	2315	3330	1800	2565	2427.59	4.85	0	-812229	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1706	18.37	1.76	12	17.26	129.00	1345.00	3120	20240416	-24.04	1001	20231020	136.76	3120	-24.04	20240416	1115	112.56	20240116	3120	-24.04	20240416	1001	136.76	20231020	5.02	N	006340	500	359 억	3487734	N	N	1	N	00	N
51	20240422	150218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2380	-185	5	-7.21	28438014655	11698634	66.68	2600	2615	2315	3330	1800	2565	2430.65	4.85	0	-1035511	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1713	18.45	1.77	12	16.26	129.00	1345.00	3120	20240416	-23.72	1001	20231020	137.76	3120	-23.72	20240416	1115	113.45	20240116	3120	-23.72	20240416	1001	137.76	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
52	20240422	140218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2340	-225	5	-8.77	25862994380	10602259	60.43	2600	2615	2325	3330	1800	2565	2439.15	4.85	0	-1415905	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1684	18.14	1.74	12	14.73	129.00	1345.00	3120	20240416	-25.00	1001	20231020	133.77	3120	-25.00	20240416	1115	109.87	20240116	3120	-25.00	20240416	1001	133.77	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
53	20240422	130217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2355	-210	5	-8.19	24203069225	9892972	56.39	2600	2615	2325	3330	1800	2565	2446.25	4.85	0	-1425537	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1695	18.26	1.75	12	13.75	129.00	1345.00	3120	20240416	-24.52	1001	20231020	135.26	3120	-24.52	20240416	1115	111.21	20240116	3120	-24.52	20240416	1001	135.26	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
54	20240422	120217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2375	-190	5	-7.41	21767829140	8864818	50.53	2600	2615	2325	3330	1800	2565	2455.28	4.85	0	-1197026	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1709	18.41	1.77	12	12.32	129.00	1345.00	3120	20240416	-23.88	1001	20231020	137.26	3120	-23.88	20240416	1115	113.00	20240116	3120	-23.88	20240416	1001	137.26	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
55	20240422	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2410	-155	5	-6.04	16825940720	6774255	38.61	2600	2615	2375	3330	1800	2565	2483.57	4.85	0	-849894	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1734	18.68	1.79	12	9.41	129.00	1345.00	3120	20240416	-22.76	1001	20231020	140.76	3120	-22.76	20240416	1115	116.14	20240116	3120	-22.76	20240416	1001	140.76	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
56	20240422	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2420	-145	5	-5.65	13993854695	5603437	31.94	2600	2615	2375	3330	1800	2565	2497.13	4.85	0	-647604	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1742	18.76	1.80	12	7.79	129.00	1345.00	3120	20240416	-22.44	1001	20231020	141.76	3120	-22.44	20240416	1115	117.04	20240116	3120	-22.44	20240416	1001	141.76	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
57	20240422	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2600	35	2	1.36	2468528265	952711	5.43	2600	2610	2565	3330	1800	2565	2591.62	4.85	0	-194460	2781	2672	2531	2422	2281	2602	2352	360	765	500	1840	5	1	71964534	1871	20.16	1.93	12	1.32	129.00	1345.00	3120	20240416	-16.67	1001	20231020	159.74	3120	-16.67	20240416	1115	133.18	20240116	3120	-16.67	20240416	1001	159.74	20231020	5.02	N	006340	500	359 억	3487734	N	N	0	N	00	N
58	20240419	160212	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2565	-35	5	-1.35	41160334360	16356658	46.98	2570	2640	2390	3380	1820	2600	2516.30	4.28	0	503610	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1846	19.88	1.91	12	22.73	129.00	1345.00	3120	20240416	-17.79	1001	20231020	156.24	3120	-17.79	20240416	1115	130.04	20240116	3120	-17.79	20240416	1001	156.24	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
59	20240419	150211	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2575	-25	5	-0.96	38567469615	15347301	44.08	2570	2640	2390	3380	1820	2600	2512.88	4.28	0	560192	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1853	19.96	1.91	12	21.33	129.00	1345.00	3120	20240416	-17.47	1001	20231020	157.24	3120	-17.47	20240416	1115	130.94	20240116	3120	-17.47	20240416	1001	157.24	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
60	20240419	140211	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2525	-75	5	-2.88	34291717745	13675609	39.28	2570	2640	2390	3380	1820	2600	2507.39	4.28	0	324468	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1817	19.57	1.88	12	19.00	129.00	1345.00	3120	20240416	-19.07	1001	20231020	152.25	3120	-19.07	20240416	1115	126.46	20240116	3120	-19.07	20240416	1001	152.25	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
61	20240419	130213	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2495	-105	5	-4.04	32085315835	12796215	36.75	2570	2640	2390	3380	1820	2600	2507.27	4.28	0	258870	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1796	19.34	1.86	12	17.78	129.00	1345.00	3120	20240416	-20.03	1001	20231020	149.25	3120	-20.03	20240416	1115	123.77	20240116	3120	-20.03	20240416	1001	149.25	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
62	20240419	120212	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2440	-160	5	-6.15	28763658635	11454299	32.90	2570	2640	2390	3380	1820	2600	2511.02	4.28	0	271637	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1756	18.91	1.81	12	15.92	129.00	1345.00	3120	20240416	-21.79	1001	20231020	143.76	3120	-21.79	20240416	1115	118.83	20240116	3120	-21.79	20240416	1001	143.76	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
63	20240419	110212	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2470	-130	5	-5.00	24376623020	9649218	27.71	2570	2640	2410	3380	1820	2600	2526.14	4.28	0	277159	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1778	19.15	1.84	12	13.41	129.00	1345.00	3120	20240416	-20.83	1001	20231020	146.75	3120	-20.83	20240416	1115	121.52	20240116	3120	-20.83	20240416	1001	146.75	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
64	20240419	100212	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2550	-50	5	-1.92	14357228480	5727366	16.45	2570	2595	2410	3380	1820	2600	2506.48	4.28	0	330795	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1835	19.77	1.90	12	7.96	129.00	1345.00	3120	20240416	-18.27	1001	20231020	154.75	3120	-18.27	20240416	1115	128.70	20240116	3120	-18.27	20240416	1001	154.75	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
65	20240419	090210	54	100.00	KOSPI		전기.전자	N	N	N	N		N	2485	-115	5	-4.42	2061501195	816262	2.34	2570	2575	2455	3380	1820	2600	2523.83	4.28	0	24680	2890	2745	2625	2480	2360	2685	2420	360	780	500	1870	5	1	71964534	1788	19.26	1.85	12	1.13	129.00	1345.00	3120	20240416	-20.35	1001	20231020	148.25	3120	-20.35	20240416	1115	122.87	20240116	3120	-20.35	20240416	1001	148.25	20231020	5.28	N	006340	500	359 억	3077690	N	N	0	N	01	N
66	20240418	160210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2600	150	2	6.12	90012245585	34124372	75.44	2695	2770	2505	3185	1715	2450	2638.08	4.22	0	45386	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1871	20.16	1.93	12	47.42	129.00	1345.00	3120	20240416	-16.67	1001	20231020	159.74	3120	-16.67	20240416	1115	133.18	20240116	3120	-16.67	20240416	1001	159.74	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
67	20240418	150211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2555	105	2	4.29	85241557660	32278158	71.36	2695	2770	2505	3185	1715	2450	2641.03	4.22	0	-242233	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1839	19.81	1.90	12	44.85	129.00	1345.00	3120	20240416	-18.11	1001	20231020	155.24	3120	-18.11	20240416	1115	129.15	20240116	3120	-18.11	20240416	1001	155.24	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
68	20240418	140211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2565	115	2	4.69	79548841725	30041455	66.41	2695	2770	2550	3185	1715	2450	2648.17	4.22	0	-542058	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1846	19.88	1.91	12	41.74	129.00	1345.00	3120	20240416	-17.79	1001	20231020	156.24	3120	-17.79	20240416	1115	130.04	20240116	3120	-17.79	20240416	1001	156.24	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
69	20240418	130211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2585	135	2	5.51	76239675175	28756751	63.57	2695	2770	2550	3185	1715	2450	2651.41	4.22	0	-558047	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1860	20.04	1.92	12	39.96	129.00	1345.00	3120	20240416	-17.15	1001	20231020	158.24	3120	-17.15	20240416	1115	131.84	20240116	3120	-17.15	20240416	1001	158.24	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
70	20240418	120211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2575	125	2	5.10	73143209925	27558206	60.92	2695	2770	2550	3185	1715	2450	2654.37	4.22	0	-547956	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1853	19.96	1.91	12	38.29	129.00	1345.00	3120	20240416	-17.47	1001	20231020	157.24	3120	-17.47	20240416	1115	130.94	20240116	3120	-17.47	20240416	1001	157.24	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
71	20240418	110212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2570	120	2	4.90	69753735400	26242454	58.02	2695	2770	2550	3185	1715	2450	2658.30	4.22	0	-507026	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1849	19.92	1.91	12	36.47	129.00	1345.00	3120	20240416	-17.63	1001	20231020	156.74	3120	-17.63	20240416	1115	130.49	20240116	3120	-17.63	20240416	1001	156.74	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
72	20240418	100211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2560	110	2	4.49	62063851910	23257838	51.42	2695	2770	2555	3185	1715	2450	2668.81	4.22	0	-499270	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1842	19.84	1.90	12	32.32	129.00	1345.00	3120	20240416	-17.95	1001	20231020	155.74	3120	-17.95	20240416	1115	129.60	20240116	3120	-17.95	20240416	1001	155.74	20231020	4.37	N	006340	500	359 억	3035589	N	N	0	N	00	N
73	20240418	090212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2450	0	3	0.00	76334650	31157	0.07	0	0	0	3185	1715	2450	0.00	4.22	0	0	2720	2585	2455	2320	2190	2652	2387	360	735	500	1760	5	1	71964534	1763	18.99	1.82	12	0.04	129.00	1345.00	3120	20240416	-21.47	1001	20231020	144.76	3120	-21.47	20240416	1115	119.73	20240116	3120	-21.47	20240416	1001	144.76	20231020	4.37	N	006340	500	359 억	3035589	Y	N	0	N	00	N
74	20240417	160209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2450	40	2	1.66	101126166485	40449615	48.80	2360	2590	2325	3130	1690	2410	2500.10	2.22	0	1441049	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1763	18.99	1.82	12	56.21	129.00	1345.00	3120	20240416	-21.47	1001	20231020	144.76	3120	-21.47	20240416	1115	119.73	20240116	3120	-21.47	20240416	1001	144.76	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
75	20240417	150212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2485	75	2	3.11	97135821005	38823136	46.84	2360	2590	2325	3130	1690	2410	2502.02	2.22	0	1561379	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1788	19.26	1.85	12	53.95	129.00	1345.00	3120	20240416	-20.35	1001	20231020	148.25	3120	-20.35	20240416	1115	122.87	20240116	3120	-20.35	20240416	1001	148.25	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
76	20240417	140210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2500	90	2	3.73	91141559490	36421980	43.94	2360	2590	2325	3130	1690	2410	2502.39	2.22	0	1483826	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1799	19.38	1.86	12	50.61	129.00	1345.00	3120	20240416	-19.87	1001	20231020	149.75	3120	-19.87	20240416	1115	124.22	20240116	3120	-19.87	20240416	1001	149.75	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
77	20240417	130212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2520	110	2	4.56	86280223780	34477769	41.60	2360	2590	2325	3130	1690	2410	2502.50	2.22	0	1606373	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1814	19.53	1.87	12	47.91	129.00	1345.00	3120	20240416	-19.23	1001	20231020	151.75	3120	-19.23	20240416	1115	126.01	20240116	3120	-19.23	20240416	1001	151.75	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
78	20240417	120211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2495	85	2	3.53	73378270240	29398219	35.47	2360	2590	2325	3130	1690	2410	2496.03	2.22	0	1276110	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1796	19.34	1.86	12	40.85	129.00	1345.00	3120	20240416	-20.03	1001	20231020	149.25	3120	-20.03	20240416	1115	123.77	20240116	3120	-20.03	20240416	1001	149.25	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
79	20240417	110211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2510	100	2	4.15	68110868800	27298418	32.93	2360	2590	2325	3130	1690	2410	2495.07	2.22	0	1305342	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1806	19.46	1.87	12	37.93	129.00	1345.00	3120	20240416	-19.55	1001	20231020	150.75	3120	-19.55	20240416	1115	125.11	20240116	3120	-19.55	20240416	1001	150.75	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
80	20240417	100209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2565	155	2	6.43	42873324540	17258419	20.82	2360	2580	2325	3130	1690	2410	2484.22	2.22	0	762313	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1846	19.88	1.91	12	23.98	129.00	1345.00	3120	20240416	-17.79	1001	20231020	156.24	3120	-17.79	20240416	1115	130.04	20240116	3120	-17.79	20240416	1001	156.24	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
81	20240417	090211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2345	-65	5	-2.70	2032086515	862645	1.04	2360	2385	2325	3130	1690	2410	2355.30	2.22	0	59832	3513	2961	2568	2016	1623	2765	1820	360	720	500	1730	5	1	71964534	1688	18.18	1.74	12	1.20	129.00	1345.00	3120	20240416	-24.84	1001	20231020	134.27	3120	-24.84	20240416	1115	110.31	20240116	3120	-24.84	20240416	1001	134.27	20231020	3.85	N	006340	500	359 억	1594712	N	N	3	N	00	N
82	20240416	160212	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2410	-280	5	-10.41	206742167515	78506944	825.93	2765	3120	2175	3495	1885	2690	2633.61	2.59	0	-1084388	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1734	18.68	1.79	12	109.09	129.00	1345.00	3120	20240416	-22.76	1001	20231020	140.76	3120	-22.76	20240416	1115	116.14	20240116	3120	-22.76	20240416	1001	140.76	20231020	3.94	N	006340	500	359 억	1867302	N	N	3	N	00	N
83	20240416	150210	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2320	-370	5	-13.75	197536374085	74675372	785.62	2765	3120	2175	3495	1885	2690	2645.27	2.59	0	-1330912	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1670	17.98	1.72	12	103.77	129.00	1345.00	3120	20240416	-25.64	1001	20231020	131.77	3120	-25.64	20240416	1115	108.07	20240116	3120	-25.64	20240416	1001	131.77	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
84	20240416	140209	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2225	-465	5	-17.29	185147391935	69154139	727.54	2765	3120	2200	3495	1885	2690	2677.31	2.59	0	-1338956	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1601	17.25	1.65	12	96.09	129.00	1345.00	3120	20240416	-28.69	1001	20231020	122.28	3120	-28.69	20240416	1115	99.55	20240116	3120	-28.69	20240416	1001	122.28	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
85	20240416	130210	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2440	-250	5	-9.29	172762384975	63785748	671.06	2765	3120	2355	3495	1885	2690	2708.48	2.59	0	-1313029	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1756	18.91	1.81	12	88.63	129.00	1345.00	3120	20240416	-21.79	1001	20231020	143.76	3120	-21.79	20240416	1115	118.83	20240116	3120	-21.79	20240416	1001	143.76	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
86	20240416	120212	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2570	-120	5	-4.46	163484823285	60018653	631.43	2765	3120	2355	3495	1885	2690	2723.90	2.59	0	-1263355	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1849	19.92	1.91	12	83.40	129.00	1345.00	3120	20240416	-17.63	1001	20231020	156.74	3120	-17.63	20240416	1115	130.49	20240116	3120	-17.63	20240416	1001	156.74	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
87	20240416	110211	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2425	-265	5	-9.85	146976232045	53343116	561.20	2765	3120	2355	3495	1885	2690	2755.30	2.59	0	-1161842	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1745	18.80	1.80	12	74.12	129.00	1345.00	3120	20240416	-22.28	1001	20231020	142.26	3120	-22.28	20240416	1115	117.49	20240116	3120	-22.28	20240416	1001	142.26	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
88	20240416	100210	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2500	-190	5	-7.06	123329412355	43644216	459.16	2765	3120	2500	3495	1885	2690	2825.79	2.59	0	-904391	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	1799	19.38	1.86	12	60.65	129.00	1345.00	3120	20240416	-19.87	1001	20231020	149.75	3120	-19.87	20240416	1115	124.22	20240116	3120	-19.87	20240416	1001	149.75	20231020	3.94	N	006340	500	359 억	1867302	Y	N	1	N	00	N
89	20240416	090208	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2915	225	2	8.36	16101784125	5695233	59.92	2765	2950	2760	3495	1885	2690	2827.25	2.59	0	114108	2863	2776	2603	2516	2343	2820	2560	360	805	500	1930	5	1	71964534	2098	22.60	2.17	12	7.91	129.00	1345.00	2950	20240416	-1.19	1001	20231020	191.21	2950	-1.19	20240416	1115	161.43	20240116	2950	-1.19	20240416	1001	191.21	20231020	3.94	N	006340	500	359 억	1867302	N	N	1	N	00	N
90	20240415	160208	59	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2690	305	2	12.79	20559885070	8025209	115.01	2430	2690	2430	3100	1670	2385	2557.95	2.49	0	72637	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1936	20.85	2.00	12	11.15	129.00	1345.00	2690	20240415	0.00	1001	20231020	168.73	2690	0.00	20240415	1115	141.26	20240116	2690	0.00	20240415	1001	168.73	20231020	4.19	N	006340	500	359 억	1794904	N	N	1	N	00	Y
91	20240415	150209	59	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2610	225	2	9.43	16642669410	6568995	94.14	2430	2610	2430	3100	1670	2385	2535.08	2.49	0	103249	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1878	20.23	1.94	12	9.13	129.00	1345.00	2610	20240415	0.00	1001	20231020	160.74	2610	0.00	20240415	1115	134.08	20240116	2610	0.00	20240415	1001	160.74	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
92	20240415	140209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2570	185	2	7.76	13106196450	5211199	74.68	2430	2570	2430	3100	1670	2385	2516.74	2.49	0	74630	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1849	19.92	1.91	12	7.24	129.00	1345.00	2595	20240409	-0.96	1001	20231020	156.74	2595	-0.96	20240409	1115	130.49	20240116	2595	-0.96	20240409	1001	156.74	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
93	20240415	130208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2520	135	2	5.66	10745893630	4289712	61.47	2430	2550	2430	3100	1670	2385	2506.99	2.49	0	60431	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1814	19.53	1.87	12	5.96	129.00	1345.00	2595	20240409	-2.89	1001	20231020	151.75	2595	-2.89	20240409	1115	126.01	20240116	2595	-2.89	20240409	1001	151.75	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
94	20240415	120209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2505	120	2	5.03	9227973880	3684792	52.81	2430	2550	2430	3100	1670	2385	2506.60	2.49	0	53543	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1803	19.42	1.86	12	5.12	129.00	1345.00	2595	20240409	-3.47	1001	20231020	150.25	2595	-3.47	20240409	1115	124.66	20240116	2595	-3.47	20240409	1001	150.25	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
95	20240415	110210	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2545	160	2	6.71	7652157280	3059594	43.85	2430	2550	2430	3100	1670	2385	2503.69	2.49	0	33531	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1831	19.73	1.89	12	4.25	129.00	1345.00	2595	20240409	-1.93	1001	20231020	154.25	2595	-1.93	20240409	1115	128.25	20240116	2595	-1.93	20240409	1001	154.25	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
96	20240415	100207	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2500	115	2	4.82	3920516705	1595103	22.86	2430	2500	2430	3100	1670	2385	2461.11	2.49	0	1309	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1799	19.38	1.86	12	2.22	129.00	1345.00	2595	20240409	-3.66	1001	20231020	149.75	2595	-3.66	20240409	1115	124.22	20240116	2595	-3.66	20240409	1001	149.75	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
97	20240415	090209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2430	45	2	1.89	739204335	305467	4.38	2430	2430	2430	3100	1670	2385	2430.00	2.49	0	-1735	2528	2456	2388	2316	2248	2492	2352	360	715	500	1710	5	1	71964534	1749	18.84	1.81	12	0.42	129.00	1345.00	2595	20240409	-6.36	1001	20231020	142.76	2595	-6.36	20240409	1115	117.94	20240116	2595	-6.36	20240409	1001	142.76	20231020	4.19	N	006340	500	359 억	1794904	N	N	215	N	00	Y
98	20240412	160208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2385	95	2	4.15	16135286070	6668443	163.33	2340	2460	2320	2975	1605	2290	2420.09	2.39	0	76304	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1716	18.49	1.77	12	9.27	129.00	1345.00	2595	20240409	-8.09	1001	20231020	138.26	2595	-8.09	20240409	1115	113.90	20240116	2595	-8.09	20240409	1001	138.26	20231020	3.17	N	006340	500	359 억	1718667	N	N	215	N	00	Y
99	20240412	150209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2320	30	2	1.31	15088042110	6229347	152.58	2340	2460	2320	2975	1605	2290	2422.09	2.39	0	120968	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1670	17.98	1.72	12	8.66	129.00	1345.00	2595	20240409	-10.60	1001	20231020	131.77	2595	-10.60	20240409	1115	108.07	20240116	2595	-10.60	20240409	1001	131.77	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
100	20240412	140209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2405	115	2	5.02	13696210825	5636629	138.06	2340	2460	2340	2975	1605	2290	2429.86	2.39	0	97559	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1731	18.64	1.79	12	7.83	129.00	1345.00	2595	20240409	-7.32	1001	20231020	140.26	2595	-7.32	20240409	1115	115.70	20240116	2595	-7.32	20240409	1001	140.26	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
101	20240412	130208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2420	130	2	5.68	12496886715	5138538	125.86	2340	2460	2340	2975	1605	2290	2431.99	2.39	0	74060	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1742	18.76	1.80	12	7.14	129.00	1345.00	2595	20240409	-6.74	1001	20231020	141.76	2595	-6.74	20240409	1115	117.04	20240116	2595	-6.74	20240409	1001	141.76	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
102	20240412	120209	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2460	170	2	7.42	10921721655	4491816	110.02	2340	2460	2340	2975	1605	2290	2431.47	2.39	0	58447	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1770	19.07	1.83	12	6.24	129.00	1345.00	2595	20240409	-5.20	1001	20231020	145.75	2595	-5.20	20240409	1115	120.63	20240116	2595	-5.20	20240409	1001	145.75	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
103	20240412	110207	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2435	145	2	6.33	8574492175	3535660	86.60	2340	2460	2340	2975	1605	2290	2425.15	2.39	0	20459	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1752	18.88	1.81	12	4.91	129.00	1345.00	2595	20240409	-6.17	1001	20231020	143.26	2595	-6.17	20240409	1115	118.39	20240116	2595	-6.17	20240409	1001	143.26	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
104	20240412	100208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2410	120	2	5.24	6553626090	2700684	66.15	2340	2460	2340	2975	1605	2290	2426.65	2.39	0	-2989	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1734	18.68	1.79	12	3.75	129.00	1345.00	2595	20240409	-7.13	1001	20231020	140.76	2595	-7.13	20240409	1115	116.14	20240116	2595	-7.13	20240409	1001	140.76	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
105	20240412	090208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2340	50	2	2.18	732021900	312830	7.66	2340	2340	2340	2975	1605	2290	2340.00	2.39	0	-12205	2356	2322	2266	2232	2176	2340	2250	360	685	500	1640	5	1	71964534	1684	18.14	1.74	12	0.43	129.00	1345.00	2595	20240409	-9.83	1001	20231020	133.77	2595	-9.83	20240409	1115	109.87	20240116	2595	-9.83	20240409	1001	133.77	20231020	3.17	N	006340	500	359 억	1718667	N	N	1	N	00	Y
106	20240411	160206	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2290	40	2	1.78	8679610335	3824972	7.49	2210	2300	2210	2925	1575	2250	2269.15	2.58	0	-136204	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1648	17.75	1.70	12	5.32	129.00	1345.00	2595	20240409	-11.75	1001	20231020	128.77	2595	-11.75	20240409	1115	105.38	20240116	2595	-11.75	20240409	1001	128.77	20231020	3.67	N	006340	500	359 억	1854871	N	N	1	N	00	Y
107	20240411	150210	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2290	40	2	1.78	7870028925	3471443	6.79	2210	2300	2210	2925	1575	2250	2267.11	2.58	0	-103707	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1648	17.75	1.70	12	4.82	129.00	1345.00	2595	20240409	-11.75	1001	20231020	128.77	2595	-11.75	20240409	1115	105.38	20240116	2595	-11.75	20240409	1001	128.77	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
108	20240411	140213	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2280	30	2	1.33	7020967915	3100674	6.07	2210	2300	2210	2925	1575	2250	2264.37	2.58	0	-37782	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1641	17.67	1.70	12	4.31	129.00	1345.00	2595	20240409	-12.14	1001	20231020	127.77	2595	-12.14	20240409	1115	104.48	20240116	2595	-12.14	20240409	1001	127.77	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
109	20240411	130205	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2265	15	2	0.67	5817295575	2576049	5.04	2210	2275	2210	2925	1575	2250	2258.24	2.58	0	-14476	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1630	17.56	1.68	12	3.58	129.00	1345.00	2595	20240409	-12.72	1001	20231020	126.27	2595	-12.72	20240409	1115	103.14	20240116	2595	-12.72	20240409	1001	126.27	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
110	20240411	120207	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2250	0	3	0.00	5178130375	2294262	4.49	2210	2275	2210	2925	1575	2250	2257.01	2.58	0	-10412	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1619	17.44	1.67	12	3.19	129.00	1345.00	2595	20240409	-13.29	1001	20231020	124.78	2595	-13.29	20240409	1115	101.79	20240116	2595	-13.29	20240409	1001	124.78	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
111	20240411	110206	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2250	0	3	0.00	4384643585	1940892	3.80	2210	2275	2210	2925	1575	2250	2259.12	2.58	0	-50645	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1619	17.44	1.67	12	2.70	129.00	1345.00	2595	20240409	-13.29	1001	20231020	124.78	2595	-13.29	20240409	1115	101.79	20240116	2595	-13.29	20240409	1001	124.78	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
112	20240411	100208	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2275	25	2	1.11	3231546345	1430132	2.80	2210	2275	2210	2925	1575	2250	2259.66	2.58	0	-81588	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1637	17.64	1.69	12	1.99	129.00	1345.00	2595	20240409	-12.33	1001	20231020	127.27	2595	-12.33	20240409	1115	104.04	20240116	2595	-12.33	20240409	1001	127.27	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
113	20240411	090207	59	100.00	KOSPI		전기.전자	N	N	N	N		N	2210	-40	5	-1.78	641916090	290345	0.57	2210	2210	2210	2925	1575	2250	2210.00	2.58	0	-21600	2713	2481	2363	2131	2013	2422	2072	360	675	500	1620	5	1	71964534	1590	17.13	1.64	12	0.40	129.00	1345.00	2595	20240409	-14.84	1001	20231020	120.78	2595	-14.84	20240409	1115	98.21	20240116	2595	-14.84	20240409	1001	120.78	20231020	3.67	N	006340	500	359 억	1854871	N	N	307	N	00	Y
114	20240409	160204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2250	5	2	0.22	122197772895	50369468	40.73	2395	2595	2245	2915	1575	2245	2426.10	2.44	0	86633	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1619	17.44	1.67	12	69.99	129.00	1345.00	2595	20240409	-13.29	1001	20231020	124.78	2595	-13.29	20240409	1115	101.79	20240116	2595	-13.29	20240409	1001	124.78	20231020	2.85	N	006340	500	359 억	1753900	N	N	307	N	00	N
115	20240409	150206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2255	10	2	0.45	119023562430	48960705	39.59	2395	2595	2250	2915	1575	2245	2431.00	2.44	0	-170108	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1623	17.48	1.68	12	68.03	129.00	1345.00	2595	20240409	-13.10	1001	20231020	125.27	2595	-13.10	20240409	1115	102.24	20240116	2595	-13.10	20240409	1001	125.27	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
116	20240409	140207	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2320	75	2	3.34	113183435795	46399570	37.52	2395	2595	2255	2915	1575	2245	2439.32	2.44	0	-393198	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1670	17.98	1.72	12	64.48	129.00	1345.00	2595	20240409	-10.60	1001	20231020	131.77	2595	-10.60	20240409	1115	108.07	20240116	2595	-10.60	20240409	1001	131.77	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
117	20240409	130206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2330	85	2	3.79	109045305275	44627937	36.09	2395	2595	2255	2915	1575	2245	2443.43	2.44	0	-381630	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1677	18.06	1.73	12	62.01	129.00	1345.00	2595	20240409	-10.21	1001	20231020	132.77	2595	-10.21	20240409	1115	108.97	20240116	2595	-10.21	20240409	1001	132.77	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
118	20240409	120206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2330	85	2	3.79	99948485830	40742366	32.94	2395	2595	2255	2915	1575	2245	2453.19	2.44	0	-291820	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1677	18.06	1.73	12	56.61	129.00	1345.00	2595	20240409	-10.21	1001	20231020	132.77	2595	-10.21	20240409	1115	108.97	20240116	2595	-10.21	20240409	1001	132.77	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
119	20240409	110206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2390	145	2	6.46	91208012335	36952577	29.88	2395	2595	2305	2915	1575	2245	2468.25	2.44	0	-306364	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1720	18.53	1.78	12	51.35	129.00	1345.00	2595	20240409	-7.90	1001	20231020	138.76	2595	-7.90	20240409	1115	114.35	20240116	2595	-7.90	20240409	1001	138.76	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
120	20240409	100204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2340	95	2	4.23	78166551490	31451429	25.43	2395	2595	2330	2915	1575	2245	2485.31	2.44	0	-183075	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1684	18.14	1.74	12	43.70	129.00	1345.00	2595	20240409	-9.83	1001	20231020	133.77	2595	-9.83	20240409	1115	109.87	20240116	2595	-9.83	20240409	1001	133.77	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
121	20240409	090208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2510	265	2	11.80	11483340980	4693824	3.80	2395	2530	2350	2915	1575	2245	2446.50	2.44	0	119922	2768	2506	2303	2041	1838	2637	2172	360	670	500	1610	5	1	71964534	1806	19.46	1.87	12	6.52	129.00	1345.00	2565	20240408	-2.14	1001	20231020	150.75	2565	-2.14	20240408	1115	125.11	20240116	2565	-2.14	20240408	1001	150.75	20231020	2.85	N	006340	500	359 억	1753900	N	N	0	N	00	N
122	20240408	160206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2245	150	2	7.16	292575859140	122661923	118.51	2225	2565	2100	2720	1470	2095	2385.27	3.05	0	-546080	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1616	17.40	1.67	12	170.45	129.00	1345.00	2565	20240408	-12.48	1001	20231020	124.28	2565	-12.48	20240408	1115	101.35	20240116	2565	-12.48	20240408	1001	124.28	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
123	20240408	150206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2315	220	2	10.50	284174104460	119023917	114.99	2225	2565	2100	2720	1470	2095	2387.54	3.05	0	-687574	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1666	17.95	1.72	12	165.39	129.00	1345.00	2565	20240408	-9.75	1001	20231020	131.27	2565	-9.75	20240408	1115	107.62	20240116	2565	-9.75	20240408	1001	131.27	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
124	20240408	140206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2395	300	2	14.32	262420642710	109689640	105.97	2225	2565	2100	2720	1470	2095	2392.39	3.05	0	-697312	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1724	18.57	1.78	12	152.42	129.00	1345.00	2565	20240408	-6.63	1001	20231020	139.26	2565	-6.63	20240408	1115	114.80	20240116	2565	-6.63	20240408	1001	139.26	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
125	20240408	130206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2450	355	2	16.95	250612623345	104783511	101.23	2225	2565	2100	2720	1470	2095	2391.72	3.05	0	-679490	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1763	18.99	1.82	12	145.60	129.00	1345.00	2565	20240408	-4.48	1001	20231020	144.76	2565	-4.48	20240408	1115	119.73	20240116	2565	-4.48	20240408	1001	144.76	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
126	20240408	120205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2475	380	2	18.14	230584390525	96676361	93.40	2225	2565	2100	2720	1470	2095	2385.12	3.05	0	-684160	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1781	19.19	1.84	12	134.34	129.00	1345.00	2565	20240408	-3.51	1001	20231020	147.25	2565	-3.51	20240408	1115	121.97	20240116	2565	-3.51	20240408	1001	147.25	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
127	20240408	110206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2410	315	2	15.04	208064152320	87531051	84.57	2225	2565	2100	2720	1470	2095	2377.04	3.05	0	-660806	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1734	18.68	1.79	12	121.63	129.00	1345.00	2565	20240408	-6.04	1001	20231020	140.76	2565	-6.04	20240408	1115	116.14	20240116	2565	-6.04	20240408	1001	140.76	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
128	20240408	100205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2515	420	2	20.05	173643778370	73540911	71.05	2225	2565	2100	2720	1470	2095	2361.19	3.05	0	-620971	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1810	19.50	1.87	12	102.19	129.00	1345.00	2565	20240408	-1.95	1001	20231020	151.25	2565	-1.95	20240408	1115	125.56	20240116	2565	-1.95	20240408	1001	151.25	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
129	20240408	090206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	2165	70	2	3.34	14828201745	6706830	6.48	2225	2255	2150	2720	1470	2095	2210.93	3.05	0	-136627	2327	2211	1979	1863	1631	2269	1921	360	625	500	1500	5	1	71964534	1558	16.78	1.61	12	9.32	129.00	1345.00	2255	20240408	-3.99	1001	20231020	116.28	2255	-3.99	20240408	1115	94.17	20240116	2255	-3.99	20240408	1001	116.28	20231020	2.75	N	006340	500	359 억	2195383	N	N	499	N	00	N
130	20240405	160205	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	2095	482	1	29.88	204923883159	103429492	1541.79	1884	2095	1747	2095	1130	1613	1981.24	3.87	0	-713821	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	5	1	71964534	1508	16.24	1.56	12	143.72	129.00	1345.00	2095	20240405	0.00	1001	20231020	109.29	2095	0.00	20240405	1115	87.89	20240116	2095	0.00	20240405	1001	109.29	20231020	2.84	N	006340	500	359 억	2787259	N	N	499	N	00	N
131	20240405	150205	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	2095	482	1	29.88	191593994953	96919049	1444.74	1884	2095	1747	2095	1130	1613	1976.86	3.87	0	-1077192	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	5	1	71964534	1508	16.24	1.56	12	134.68	129.00	1345.00	2095	20240405	0.00	1001	20231020	109.29	2095	0.00	20240405	1115	87.89	20240116	2095	0.00	20240405	1001	109.29	20231020	2.84	N	006340	500	359 억	2787259	N	N	11	N	00	N
132	20240405	140205	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1934	321	2	19.90	150304008416	76166165	1135.39	1884	2095	1747	2095	1130	1613	1973.39	3.87	0	-960467	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	1	1	71964534	1392	14.99	1.44	12	105.84	129.00	1345.00	2095	20240405	-7.68	1001	20231020	93.21	2095	-7.68	20240405	1115	73.45	20240116	2095	-7.68	20240405	1001	93.21	20231020	2.84	N	006340	500	359 억	2787259	N	N	11	N	00	N
133	20240405	130204	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	2010	397	2	24.61	130346918141	65934243	982.86	1884	2095	1747	2095	1130	1613	1976.95	3.87	0	-1024587	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	5	1	71964534	1446	15.58	1.49	12	91.62	129.00	1345.00	2095	20240405	-4.06	1001	20231020	100.80	2095	-4.06	20240405	1115	80.27	20240116	2095	-4.06	20240405	1001	100.80	20231020	2.84	N	006340	500	359 억	2787259	N	N	11	N	00	N
134	20240405	120205	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1998	385	2	23.87	111933488267	56722941	845.55	1884	2095	1747	2095	1130	1613	1973.36	3.87	0	-877239	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	1	1	71964534	1438	15.49	1.49	12	78.82	129.00	1345.00	2095	20240405	-4.63	1001	20231020	99.60	2095	-4.63	20240405	1115	79.19	20240116	2095	-4.63	20240405	1001	99.60	20231020	2.84	N	006340	500	359 억	2787259	N	N	11	N	00	N
135	20240405	110206	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	2095	482	1	29.88	68966586099	35625134	531.05	1884	2095	1747	2095	1130	1613	1935.93	3.87	0	-475311	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	5	1	71964534	1508	16.24	1.56	12	49.50	129.00	1345.00	2095	20240405	0.00	1001	20231020	109.29	2095	0.00	20240405	1115	87.89	20240116	2095	0.00	20240405	1001	109.29	20231020	2.84	N	006340	500	359 억	2787259	N	N	11	N	00	N
136	20240405	100156	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	2070	457	2	28.33	56566832964	29706266	442.82	1884	2070	1747	2095	1130	1613	1904.24	3.87	0	-679941	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	5	1	71964534	1490	16.05	1.54	12	41.28	129.00	1345.00	2070	20240405	0.00	1001	20231020	106.79	2070	0.00	20240405	1115	85.65	20240116	2070	0.00	20240405	1001	106.79	20231020	2.84	N	006340	500	359 억	2787259	Y	N	11	N	00	N
137	20240405	090205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1613	0	3	0.00	6452000	4000	0.06	0	0	0	2095	1130	1613	0.00	3.87	0	0	1729	1671	1575	1517	1421	1700	1546	360	482	500	1160	1	1	71964534	1161	12.50	1.20	12	0.01	129.00	1345.00	1633	20240404	-1.22	1001	20231020	61.14	1633	-1.22	20240404	1115	44.66	20240116	1633	-1.22	20240404	1001	61.14	20231020	2.84	N	006340	500	359 억	2787259	Y	N	11	N	00	N
138	20240404	160204	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1613	143	2	9.73	9552328715	6051480	1666.13	1485	1633	1479	1911	1029	1470	1578.43	3.31	0	509873	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1161	12.50	1.20	12	8.41	129.00	1345.00	1633	20240404	-1.22	1001	20231020	61.14	1633	-1.22	20240404	1115	44.66	20240116	1633	-1.22	20240404	1001	61.14	20231020	2.85	N	006340	500	359 억	2379552	N	N	11	N	00	N
139	20240404	150204	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1577	107	2	7.28	8773284611	5565357	1532.29	1485	1633	1479	1911	1029	1470	1576.41	3.31	0	426968	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1135	12.22	1.17	12	7.73	129.00	1345.00	1633	20240404	-3.43	1001	20231020	57.54	1633	-3.43	20240404	1115	41.43	20240116	1633	-3.43	20240404	1001	57.54	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
140	20240404	140203	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1562	92	2	6.26	8139890472	5162469	1421.36	1485	1633	1479	1911	1029	1470	1576.74	3.31	0	499862	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1124	12.11	1.16	12	7.17	129.00	1345.00	1633	20240404	-4.35	1001	20231020	56.04	1633	-4.35	20240404	1115	40.09	20240116	1633	-4.35	20240404	1001	56.04	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
141	20240404	130202	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1570	100	2	6.80	7710887039	4886136	1345.28	1485	1633	1479	1911	1029	1470	1578.12	3.31	0	528153	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1130	12.17	1.17	12	6.79	129.00	1345.00	1633	20240404	-3.86	1001	20231020	56.84	1633	-3.86	20240404	1115	40.81	20240116	1633	-3.86	20240404	1001	56.84	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
142	20240404	120202	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1585	115	2	7.82	7257577616	4598782	1266.16	1485	1633	1479	1911	1029	1470	1578.15	3.31	0	567600	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1141	12.29	1.18	12	6.39	129.00	1345.00	1633	20240404	-2.94	1001	20231020	58.34	1633	-2.94	20240404	1115	42.15	20240116	1633	-2.94	20240404	1001	58.34	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
143	20240404	110204	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1592	122	2	8.30	6380795071	4043037	1113.15	1485	1633	1479	1911	1029	1470	1578.22	3.31	0	607557	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1146	12.34	1.18	12	5.62	129.00	1345.00	1633	20240404	-2.51	1001	20231020	59.04	1633	-2.51	20240404	1115	42.78	20240116	1633	-2.51	20240404	1001	59.04	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
144	20240404	100203	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1591	121	2	8.23	4983282216	3164375	871.23	1485	1633	1479	1911	1029	1470	1574.81	3.31	0	429984	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1145	12.33	1.18	12	4.40	129.00	1345.00	1633	20240404	-2.57	1001	20231020	58.94	1633	-2.57	20240404	1115	42.69	20240116	1633	-2.57	20240404	1001	58.94	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
145	20240404	090204	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	1529	59	2	4.01	108903343	72170	19.87	1485	1530	1485	1911	1029	1470	1508.98	3.31	0	21134	1496	1483	1457	1444	1418	1489	1450	360	441	500	1050	1	1	71964534	1100	11.85	1.14	12	0.10	129.00	1345.00	1530	20240404	-0.07	1001	20231020	52.75	1530	-0.07	20240404	1115	37.13	20240116	1530	-0.07	20240404	1001	52.75	20231020	2.85	N	006340	500	359 억	2379552	N	N	24	N	00	N
146	20240403	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1470	-2	5	-0.14	527065238	363114	63.35	1463	1470	1431	1913	1031	1472	1451.47	3.28	0	22662	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1058	11.40	1.09	12	0.50	129.00	1345.00	1522	20240314	-3.42	1001	20231020	46.85	1522	-3.42	20240314	1115	31.84	20240116	1522	-3.42	20240314	1001	46.85	20231020	2.93	N	006340	500	359 억	2359526	N	N	24	N	00	N
147	20240403	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1457	-15	5	-1.02	493549131	340224	59.35	1463	1468	1431	1913	1031	1472	1450.65	3.28	0	22473	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1049	11.29	1.08	12	0.47	129.00	1345.00	1522	20240314	-4.27	1001	20231020	45.55	1522	-4.27	20240314	1115	30.67	20240116	1522	-4.27	20240314	1001	45.55	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
148	20240403	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1457	-15	5	-1.02	458703968	316300	55.18	1463	1468	1431	1913	1031	1472	1450.21	3.28	0	18424	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1049	11.29	1.08	12	0.44	129.00	1345.00	1522	20240314	-4.27	1001	20231020	45.55	1522	-4.27	20240314	1115	30.67	20240116	1522	-4.27	20240314	1001	45.55	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
149	20240403	130202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1450	-22	5	-1.49	411581996	283880	49.52	1463	1468	1431	1913	1031	1472	1449.84	3.28	0	14578	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1043	11.24	1.08	12	0.39	129.00	1345.00	1522	20240314	-4.73	1001	20231020	44.86	1522	-4.73	20240314	1115	30.04	20240116	1522	-4.73	20240314	1001	44.86	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
150	20240403	120203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1445	-27	5	-1.83	389702310	268778	46.89	1463	1468	1431	1913	1031	1472	1449.90	3.28	0	16184	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1040	11.20	1.07	12	0.37	129.00	1345.00	1522	20240314	-5.06	1001	20231020	44.36	1522	-5.06	20240314	1115	29.60	20240116	1522	-5.06	20240314	1001	44.36	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
151	20240403	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1450	-22	5	-1.49	352276104	242876	42.37	1463	1468	1431	1913	1031	1472	1450.43	3.28	0	6252	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1043	11.24	1.08	12	0.34	129.00	1345.00	1522	20240314	-4.73	1001	20231020	44.86	1522	-4.73	20240314	1115	30.04	20240116	1522	-4.73	20240314	1001	44.86	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
152	20240403	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1459	-13	5	-0.88	246448815	169889	29.64	1463	1468	1431	1913	1031	1472	1450.63	3.28	0	-8457	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1050	11.31	1.08	12	0.24	129.00	1345.00	1522	20240314	-4.14	1001	20231020	45.75	1522	-4.14	20240314	1115	30.85	20240116	1522	-4.14	20240314	1001	45.75	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
153	20240403	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1453	-19	5	-1.29	21237226	14553	2.54	1463	1465	1452	1913	1031	1472	1459.21	3.28	0	-6718	1504	1487	1468	1451	1432	1478	1442	360	441	500	1050	1	1	71964534	1046	11.26	1.08	12	0.02	129.00	1345.00	1522	20240314	-4.53	1001	20231020	45.15	1522	-4.53	20240314	1115	30.31	20240116	1522	-4.53	20240314	1001	45.15	20231020	2.93	N	006340	500	359 억	2359526	N	N	132	N	00	N
154	20240402	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1472	10	2	0.68	834929664	569483	104.54	1474	1485	1449	1900	1024	1462	1466.12	3.22	0	51044	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1059	11.41	1.09	12	0.79	129.00	1345.00	1522	20240314	-3.29	1001	20231020	47.05	1522	-3.29	20240314	1115	32.02	20240116	1522	-3.29	20240314	1001	47.05	20231020	2.94	N	006340	500	359 억	2315842	N	N	132	N	00	N
155	20240402	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1471	9	2	0.62	750385654	512022	93.99	1474	1485	1449	1900	1024	1462	1465.53	3.22	0	43205	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1059	11.40	1.09	12	0.71	129.00	1345.00	1522	20240314	-3.35	1001	20231020	46.95	1522	-3.35	20240314	1115	31.93	20240116	1522	-3.35	20240314	1001	46.95	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
156	20240402	140203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1466	4	2	0.27	603609981	411837	75.60	1474	1485	1449	1900	1024	1462	1465.65	3.22	0	-447	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1055	11.36	1.09	12	0.57	129.00	1345.00	1522	20240314	-3.68	1001	20231020	46.45	1522	-3.68	20240314	1115	31.48	20240116	1522	-3.68	20240314	1001	46.45	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
157	20240402	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1469	7	2	0.48	530192171	361848	66.42	1474	1485	1449	1900	1024	1462	1465.23	3.22	0	-6242	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1057	11.39	1.09	12	0.50	129.00	1345.00	1522	20240314	-3.48	1001	20231020	46.75	1522	-3.48	20240314	1115	31.75	20240116	1522	-3.48	20240314	1001	46.75	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
158	20240402	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1464	2	2	0.14	464471467	316962	58.18	1474	1485	1449	1900	1024	1462	1465.39	3.22	0	-18145	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1054	11.35	1.09	12	0.44	129.00	1345.00	1522	20240314	-3.81	1001	20231020	46.25	1522	-3.81	20240314	1115	31.30	20240116	1522	-3.81	20240314	1001	46.25	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
159	20240402	110201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	0	3	0.00	429889522	293298	53.84	1474	1485	1449	1900	1024	1462	1465.71	3.22	0	-17655	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1052	11.33	1.09	12	0.41	129.00	1345.00	1522	20240314	-3.94	1001	20231020	46.05	1522	-3.94	20240314	1115	31.12	20240116	1522	-3.94	20240314	1001	46.05	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
160	20240402	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1460	-2	5	-0.14	311967410	212743	39.05	1474	1485	1449	1900	1024	1462	1466.41	3.22	0	-35221	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1051	11.32	1.09	12	0.30	129.00	1345.00	1522	20240314	-4.07	1001	20231020	45.85	1522	-4.07	20240314	1115	30.94	20240116	1522	-4.07	20240314	1001	45.85	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
161	20240402	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1473	11	2	0.75	37902381	25713	4.72	1474	1478	1470	1900	1024	1462	1474.06	3.22	0	6868	1488	1474	1458	1444	1428	1477	1447	360	438	500	1050	1	1	71964534	1060	11.42	1.10	12	0.04	129.00	1345.00	1522	20240314	-3.22	1001	20231020	47.15	1522	-3.22	20240314	1115	32.11	20240116	1522	-3.22	20240314	1001	47.15	20231020	2.94	N	006340	500	359 억	2315842	N	N	0	N	00	N
162	20240401	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	-2	5	-0.14	792380727	544724	62.41	1462	1472	1442	1903	1025	1464	1454.63	3.13	0	40881	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1052	11.33	1.09	12	0.76	129.00	1345.00	1522	20240314	-3.94	1001	20231020	46.05	1522	-3.94	20240314	1115	31.12	20240116	1522	-3.94	20240314	1001	46.05	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
163	20240401	150200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1458	-6	5	-0.41	729865100	501848	57.50	1462	1472	1442	1903	1025	1464	1454.35	3.13	0	28482	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1049	11.30	1.08	12	0.70	129.00	1345.00	1522	20240314	-4.20	1001	20231020	45.65	1522	-4.20	20240314	1115	30.76	20240116	1522	-4.20	20240314	1001	45.65	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
164	20240401	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1452	-12	5	-0.82	698081528	480020	55.00	1462	1472	1442	1903	1025	1464	1454.28	3.13	0	23510	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1045	11.26	1.08	12	0.67	129.00	1345.00	1522	20240314	-4.60	1001	20231020	45.05	1522	-4.60	20240314	1115	30.22	20240116	1522	-4.60	20240314	1001	45.05	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
165	20240401	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1456	-8	5	-0.55	591068289	406373	46.56	1462	1472	1442	1903	1025	1464	1454.50	3.13	0	17728	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1048	11.29	1.08	12	0.56	129.00	1345.00	1522	20240314	-4.34	1001	20231020	45.45	1522	-4.34	20240314	1115	30.58	20240116	1522	-4.34	20240314	1001	45.45	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
166	20240401	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1455	-9	5	-0.61	548439264	377113	43.21	1462	1472	1442	1903	1025	1464	1454.31	3.13	0	11766	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1047	11.28	1.08	12	0.52	129.00	1345.00	1522	20240314	-4.40	1001	20231020	45.35	1522	-4.40	20240314	1115	30.49	20240116	1522	-4.40	20240314	1001	45.35	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
167	20240401	110201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1447	-17	5	-1.16	475358627	326873	37.45	1462	1472	1445	1903	1025	1464	1454.26	3.13	0	19086	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1041	11.22	1.08	12	0.45	129.00	1345.00	1522	20240314	-4.93	1001	20231020	44.56	1522	-4.93	20240314	1115	29.78	20240116	1522	-4.93	20240314	1001	44.56	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
168	20240401	100158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1460	-4	5	-0.27	249887661	171438	19.64	1462	1472	1449	1903	1025	1464	1457.60	3.13	0	18580	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1051	11.32	1.09	12	0.24	129.00	1345.00	1522	20240314	-4.07	1001	20231020	45.85	1522	-4.07	20240314	1115	30.94	20240116	1522	-4.07	20240314	1001	45.85	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N
169	20240401	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1472	8	2	0.55	17910792	12249	1.40	1462	1472	1462	1903	1025	1464	1462.22	3.13	0	2320	1524	1493	1464	1433	1404	1479	1419	360	439	500	1050	1	1	71964534	1059	11.41	1.09	12	0.02	129.00	1345.00	1522	20240314	-3.29	1001	20231020	47.05	1522	-3.29	20240314	1115	32.02	20240116	1522	-3.29	20240314	1001	47.05	20231020	2.94	N	006340	500	359 억	2250510	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History