KissMeData/014910/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1456	18	2	1.25	93847298	64896	110.48	1437	1456	1429	1869	1007	1438	1446.10	1.29	2482	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	327	-20.51	0.88	12	0.29	-71.00	1659.00	3090	20230508	-52.88	1340	20231031	8.66	1820	-20.00	20240125	1400	4.00	20240415	3090	-52.88	20230508	1340	8.66	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
3	20240430	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	17	2	1.18	86758401	60025	102.19	1437	1455	1429	1869	1007	1438	1445.37	1.29	2278	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	327	-20.49	0.88	12	0.27	-71.00	1659.00	3090	20230508	-52.91	1340	20231031	8.58	1820	-20.05	20240125	1400	3.93	20240415	3090	-52.91	20230508	1340	8.58	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
4	20240430	140323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	17	2	1.18	55655466	38588	65.69	1437	1455	1429	1869	1007	1438	1442.30	1.29	2290	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	327	-20.49	0.88	12	0.17	-71.00	1659.00	3090	20230508	-52.91	1340	20231031	8.58	1820	-20.05	20240125	1400	3.93	20240415	3090	-52.91	20230508	1340	8.58	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
5	20240430	130322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	16	2	1.11	53286931	36959	62.92	1437	1455	1429	1869	1007	1438	1441.78	1.29	1909	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	327	-20.48	0.88	12	0.16	-71.00	1659.00	3090	20230508	-52.94	1340	20231031	8.51	1820	-20.11	20240125	1400	3.86	20240415	3090	-52.94	20230508	1340	8.51	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
6	20240430	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	9	2	0.63	30400824	21177	36.05	1437	1448	1429	1869	1007	1438	1435.56	1.29	458	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	325	-20.38	0.87	12	0.09	-71.00	1659.00	3090	20230508	-53.17	1340	20231031	7.99	1820	-20.49	20240125	1400	3.36	20240415	3090	-53.17	20230508	1340	7.99	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
7	20240430	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	0	3	0.00	29918672	20844	35.48	1437	1438	1429	1869	1007	1438	1435.36	1.29	458	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	323	-20.25	0.87	12	0.09	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1400	2.71	20240415	3090	-53.46	20230508	1340	7.31	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
8	20240430	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	0	3	0.00	16955405	11822	20.13	1437	1438	1429	1869	1007	1438	1434.22	1.29	-63	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	323	-20.25	0.87	12	0.05	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1400	2.71	20240415	3090	-53.46	20230508	1340	7.31	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
9	20240430	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-7	5	-0.49	2647065	1846	3.14	1437	1437	1431	1869	1007	1438	1433.95	1.29	-841	1468	1453	1435	1420	1402	1460	1427	112	431	500	920	1	1	22460985	321	-20.15	0.86	12	0.01	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.57	N	014910	500	112 억	290407	N	N	0	N	N
10	20240429	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	7	2	0.49	83872300	58730	116.76	1428	1450	1417	1860	1002	1431	1428.10	1.26	7441	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	323	-20.25	0.87	12	0.26	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1400	2.71	20240415	3090	-53.46	20230508	1340	7.31	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
11	20240429	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	2	2	0.14	75290567	52760	104.89	1428	1450	1417	1860	1002	1431	1427.04	1.26	7321	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	322	-20.18	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.62	1340	20231031	6.94	1820	-21.26	20240125	1400	2.36	20240415	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
12	20240429	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	0	3	0.00	69793965	48920	97.26	1428	1450	1417	1860	1002	1431	1426.70	1.26	6312	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	321	-20.15	0.86	12	0.22	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
13	20240429	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	0	3	0.00	67787513	47514	94.46	1428	1450	1417	1860	1002	1431	1426.69	1.26	5908	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	321	-20.15	0.86	12	0.21	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
14	20240429	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-6	5	-0.42	63837040	44745	88.96	1428	1450	1417	1860	1002	1431	1426.69	1.26	4026	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	320	-20.07	0.86	12	0.20	-71.00	1659.00	3090	20230508	-53.88	1340	20231031	6.34	1820	-21.70	20240125	1400	1.79	20240415	3090	-53.88	20230508	1340	6.34	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
15	20240429	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-5	5	-0.35	56099351	39316	78.17	1428	1450	1417	1860	1002	1431	1426.88	1.26	3247	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	320	-20.08	0.86	12	0.18	-71.00	1659.00	3090	20230508	-53.85	1340	20231031	6.42	1820	-21.65	20240125	1400	1.86	20240415	3090	-53.85	20230508	1340	6.42	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
16	20240429	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	2	2	0.14	18355604	12759	25.37	1428	1450	1428	1860	1002	1431	1438.64	1.26	1935	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	322	-20.18	0.86	12	0.06	-71.00	1659.00	3090	20230508	-53.62	1340	20231031	6.94	1820	-21.26	20240125	1400	2.36	20240415	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
17	20240429	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	19	2	1.33	5411045	3762	7.48	1428	1450	1428	1860	1002	1431	1438.34	1.26	1625	1461	1446	1428	1413	1395	1453	1420	112	429	500	910	1	1	22460985	326	-20.42	0.87	12	0.02	-71.00	1659.00	3090	20230508	-53.07	1340	20231031	8.21	1820	-20.33	20240125	1400	3.57	20240415	3090	-53.07	20230508	1340	8.21	20231031	2.35	N	014910	500	112 억	282941	N	N	7	N	N
18	20240426	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-11	5	-0.76	71329011	50295	59.13	1429	1443	1410	1874	1010	1442	1418.21	1.25	1203	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	321	-20.15	0.86	12	0.22	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.36	N	014910	500	112 억	281737	N	N	7	N	N
19	20240426	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-21	5	-1.46	67910978	47896	56.31	1429	1443	1410	1874	1010	1442	1417.88	1.25	1186	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	319	-20.01	0.86	12	0.21	-71.00	1659.00	3090	20230508	-54.01	1340	20231031	6.04	1820	-21.92	20240125	1400	1.50	20240415	3090	-54.01	20230508	1340	6.04	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
20	20240426	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-12	5	-0.83	66595740	46972	55.23	1429	1443	1410	1874	1010	1442	1417.78	1.25	738	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	321	-20.14	0.86	12	0.21	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1400	2.14	20240415	3090	-53.72	20230508	1340	6.72	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
21	20240426	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1413	-29	5	-2.01	60919029	42970	50.52	1429	1443	1410	1874	1010	1442	1417.71	1.25	683	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	317	-19.90	0.85	12	0.19	-71.00	1659.00	3090	20230508	-54.27	1340	20231031	5.45	1820	-22.36	20240125	1400	0.93	20240415	3090	-54.27	20230508	1340	5.45	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
22	20240426	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	-3	5	-0.21	38889547	27403	32.22	1429	1443	1410	1874	1010	1442	1419.17	1.25	-303	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	323	-20.27	0.87	12	0.12	-71.00	1659.00	3090	20230508	-53.43	1340	20231031	7.39	1820	-20.93	20240125	1400	2.79	20240415	3090	-53.43	20230508	1340	7.39	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
23	20240426	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1416	-26	5	-1.80	33895151	23874	28.07	1429	1443	1410	1874	1010	1442	1419.75	1.25	-546	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	318	-19.94	0.85	12	0.11	-71.00	1659.00	3090	20230508	-54.17	1340	20231031	5.67	1820	-22.20	20240125	1400	1.14	20240415	3090	-54.17	20230508	1340	5.67	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
24	20240426	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	-8	5	-0.55	4609839	3216	3.78	1429	1443	1429	1874	1010	1442	1433.41	1.25	491	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	322	-20.20	0.86	12	0.01	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
25	20240426	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1442	0	3	0.00	2573803	1799	2.12	1429	1442	1429	1874	1010	1442	1430.69	1.25	342	1456	1449	1437	1430	1418	1452	1433	112	432	500	920	1	1	22460985	324	-20.31	0.87	12	0.01	-71.00	1659.00	3090	20230508	-53.33	1340	20231031	7.61	1820	-20.77	20240125	1400	3.00	20240415	3090	-53.33	20230508	1340	7.61	20231031	2.36	N	014910	500	112 억	281737	N	N	0	N	N
26	20240425	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1442	8	2	0.56	121500120	84577	588.32	1432	1444	1425	1864	1004	1434	1436.52	1.21	10260	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	324	-20.31	0.87	12	0.38	-71.00	1659.00	3090	20230508	-53.33	1340	20231031	7.61	1820	-20.77	20240125	1400	3.00	20240415	3090	-53.33	20230508	1340	7.61	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
27	20240425	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	7	2	0.49	117807024	82015	570.50	1432	1444	1425	1864	1004	1434	1436.41	1.21	10235	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	324	-20.30	0.87	12	0.37	-71.00	1659.00	3090	20230508	-53.37	1340	20231031	7.54	1820	-20.82	20240125	1400	2.93	20240415	3090	-53.37	20230508	1340	7.54	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
28	20240425	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	7	2	0.49	115363395	80317	558.69	1432	1444	1425	1864	1004	1434	1436.35	1.21	10094	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	324	-20.30	0.87	12	0.36	-71.00	1659.00	3090	20230508	-53.37	1340	20231031	7.54	1820	-20.82	20240125	1400	2.93	20240415	3090	-53.37	20230508	1340	7.54	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
29	20240425	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	1	2	0.07	114824042	79942	556.08	1432	1444	1425	1864	1004	1434	1436.34	1.21	10051	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	322	-20.21	0.86	12	0.36	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1400	2.50	20240415	3090	-53.56	20230508	1340	7.09	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
30	20240425	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	6	2	0.42	80052678	55768	387.92	1432	1444	1425	1864	1004	1434	1435.46	1.21	3540	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	323	-20.28	0.87	12	0.25	-71.00	1659.00	3090	20230508	-53.40	1340	20231031	7.46	1820	-20.88	20240125	1400	2.86	20240415	3090	-53.40	20230508	1340	7.46	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
31	20240425	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	1	2	0.07	67147239	46771	325.34	1432	1444	1425	1864	1004	1434	1435.66	1.21	3017	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	322	-20.21	0.86	12	0.21	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1400	2.50	20240415	3090	-53.56	20230508	1340	7.09	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
32	20240425	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	2	2	0.14	23640297	16467	114.55	1432	1444	1425	1864	1004	1434	1435.62	1.21	1942	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	323	-20.23	0.87	12	0.07	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1400	2.57	20240415	3090	-53.53	20230508	1340	7.16	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
33	20240425	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-7	5	-0.49	1601569	1121	7.80	1432	1432	1427	1864	1004	1434	1428.70	1.21	425	1448	1441	1432	1425	1416	1444	1428	112	430	500	910	1	1	22460985	321	-20.10	0.86	12	0.00	-71.00	1659.00	3090	20230508	-53.82	1340	20231031	6.49	1820	-21.59	20240125	1400	1.93	20240415	3090	-53.82	20230508	1340	6.49	20231031	2.36	N	014910	500	112 억	271477	N	N	1	N	N
34	20240424	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	13	2	0.91	20484638	14314	36.82	1430	1439	1423	1847	995	1421	1431.08	1.22	-1782	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	322	-20.20	0.86	12	0.06	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.35	N	014910	500	112 억	273304	N	N	1	N	N
35	20240424	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	5	2	0.35	19961658	13949	35.88	1430	1439	1423	1847	995	1421	1431.05	1.22	-1828	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	320	-20.08	0.86	12	0.06	-71.00	1659.00	3090	20230508	-53.85	1340	20231031	6.42	1820	-21.65	20240125	1400	1.86	20240415	3090	-53.85	20230508	1340	6.42	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
36	20240424	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	4	2	0.28	18172529	12698	32.67	1430	1439	1423	1847	995	1421	1431.13	1.22	-1858	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	320	-20.07	0.86	12	0.06	-71.00	1659.00	3090	20230508	-53.88	1340	20231031	6.34	1820	-21.70	20240125	1400	1.79	20240415	3090	-53.88	20230508	1340	6.34	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
37	20240424	130322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	8	2	0.56	16405726	11459	29.48	1430	1439	1423	1847	995	1421	1431.69	1.22	-1873	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	321	-20.13	0.86	12	0.05	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
38	20240424	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	14	2	0.99	14259112	9955	25.61	1430	1439	1425	1847	995	1421	1432.36	1.22	-1873	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	322	-20.21	0.86	12	0.04	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1400	2.50	20240415	3090	-53.56	20230508	1340	7.09	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
39	20240424	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	15	2	1.06	12788313	8930	22.97	1430	1439	1425	1847	995	1421	1432.06	1.22	-1863	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	323	-20.23	0.87	12	0.04	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1400	2.57	20240415	3090	-53.53	20230508	1340	7.16	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
40	20240424	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	16	2	1.13	7573404	5278	13.58	1430	1439	1427	1847	995	1421	1434.90	1.22	-2116	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	323	-20.24	0.87	12	0.02	-71.00	1659.00	3090	20230508	-53.50	1340	20231031	7.24	1820	-21.04	20240125	1400	2.64	20240415	3090	-53.50	20230508	1340	7.24	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
41	20240424	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	9	2	0.63	197340	138	0.36	1430	1430	1430	1847	995	1421	1430.00	1.22	-20	1485	1452	1432	1399	1379	1443	1390	112	426	500	900	1	1	22460985	321	-20.14	0.86	12	0.00	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1400	2.14	20240415	3090	-53.72	20230508	1340	6.72	20231031	2.35	N	014910	500	112 억	273304	N	N	0	N	N
42	20240423	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-5	5	-0.35	55517025	38852	81.11	1465	1465	1412	1853	999	1426	1428.94	1.22	413	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	319	-20.01	0.86	12	0.17	-71.00	1659.00	3090	20230508	-54.01	1340	20231031	6.04	1820	-21.92	20240125	1400	1.50	20240415	3090	-54.01	20230508	1340	6.04	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
43	20240423	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	-4	5	-0.28	53989314	37777	78.86	1465	1465	1412	1853	999	1426	1429.16	1.22	442	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	319	-20.03	0.86	12	0.17	-71.00	1659.00	3090	20230508	-53.98	1340	20231031	6.12	1820	-21.87	20240125	1400	1.57	20240415	3090	-53.98	20230508	1340	6.12	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
44	20240423	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	6	2	0.42	34610054	24094	50.30	1465	1465	1417	1853	999	1426	1436.46	1.22	412	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	322	-20.17	0.86	12	0.11	-71.00	1659.00	3090	20230508	-53.66	1340	20231031	6.87	1820	-21.32	20240125	1400	2.29	20240415	3090	-53.66	20230508	1340	6.87	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
45	20240423	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-3	5	-0.21	34523074	24033	50.17	1465	1465	1417	1853	999	1426	1436.49	1.22	397	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	320	-20.04	0.86	12	0.11	-71.00	1659.00	3090	20230508	-53.95	1340	20231031	6.19	1820	-21.81	20240125	1400	1.64	20240415	3090	-53.95	20230508	1340	6.19	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
46	20240423	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	4	2	0.28	29199250	20314	42.41	1465	1465	1417	1853	999	1426	1437.40	1.22	350	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	321	-20.14	0.86	12	0.09	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1400	2.14	20240415	3090	-53.72	20230508	1340	6.72	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
47	20240423	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	8	2	0.56	22164447	15382	32.11	1465	1465	1429	1853	999	1426	1440.93	1.22	11	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	322	-20.20	0.86	12	0.07	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
48	20240423	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	13	2	0.91	7861279	5422	11.32	1465	1465	1431	1853	999	1426	1449.89	1.22	618	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	323	-20.27	0.87	12	0.02	-71.00	1659.00	3090	20230508	-53.43	1340	20231031	7.39	1820	-20.93	20240125	1400	2.79	20240415	3090	-53.43	20230508	1340	7.39	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
49	20240423	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	29	2	2.03	2715339	1864	3.89	1465	1465	1440	1853	999	1426	1456.73	1.22	-134	1453	1439	1425	1411	1397	1446	1418	112	427	500	910	1	1	22460985	327	-20.49	0.88	12	0.01	-71.00	1659.00	3090	20230508	-52.91	1340	20231031	8.58	1820	-20.05	20240125	1400	3.93	20240415	3090	-52.91	20230508	1340	8.58	20231031	2.34	N	014910	500	112 억	272936	N	N	0	N	N
50	20240422	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-2	5	-0.14	68027873	47890	58.74	1411	1439	1411	1856	1000	1428	1420.42	1.21	260	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	320	-20.08	0.86	12	0.21	-71.00	1659.00	3090	20230508	-53.85	1340	20231031	6.42	1820	-21.65	20240125	1400	1.86	20240415	3090	-53.85	20230508	1340	6.42	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
51	20240422	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	-6	5	-0.42	64809419	45633	55.97	1411	1439	1411	1856	1000	1428	1420.23	1.21	231	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	319	-20.03	0.86	12	0.20	-71.00	1659.00	3090	20230508	-53.98	1340	20231031	6.12	1820	-21.87	20240125	1400	1.57	20240415	3090	-53.98	20230508	1340	6.12	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
52	20240422	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	1	2	0.07	43805209	30802	37.78	1411	1439	1411	1856	1000	1428	1422.15	1.21	97	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	321	-20.13	0.86	12	0.14	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
53	20240422	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	0	3	0.00	39436656	27721	34.00	1411	1439	1411	1856	1000	1428	1422.62	1.21	82	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	321	-20.11	0.86	12	0.12	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1400	2.00	20240415	3090	-53.79	20230508	1340	6.57	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
54	20240422	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	5	2	0.35	22440541	15722	19.28	1411	1439	1411	1856	1000	1428	1427.33	1.21	-564	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	322	-20.18	0.86	12	0.07	-71.00	1659.00	3090	20230508	-53.62	1340	20231031	6.94	1820	-21.26	20240125	1400	2.36	20240415	3090	-53.62	20230508	1340	6.94	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
55	20240422	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	3	2	0.21	12508180	8755	10.74	1411	1439	1411	1856	1000	1428	1428.69	1.21	-614	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	321	-20.15	0.86	12	0.04	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
56	20240422	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	6	2	0.42	7282438	5112	6.27	1411	1439	1411	1856	1000	1428	1424.56	1.21	-631	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	322	-20.20	0.86	12	0.02	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
57	20240422	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1413	-15	5	-1.05	2279107	1615	1.98	1411	1413	1411	1856	1000	1428	1411.00	1.21	-229	1508	1467	1441	1400	1374	1455	1388	112	428	500	910	1	1	22460985	317	-19.90	0.85	12	0.01	-71.00	1659.00	3090	20230508	-54.27	1340	20231031	5.45	1820	-22.36	20240125	1400	0.93	20240415	3090	-54.27	20230508	1340	5.45	20231031	2.35	N	014910	500	112 억	272729	N	N	0	N	N
58	20240419	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-34	5	-2.33	115471684	80706	97.91	1463	1482	1415	1900	1024	1462	1430.78	1.25	-7163	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	321	-20.11	0.86	12	0.36	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1400	2.00	20240415	3090	-53.79	20230508	1340	6.57	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
59	20240419	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-34	5	-2.33	108491773	75797	91.96	1463	1482	1415	1900	1024	1462	1431.35	1.25	-6588	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	321	-20.11	0.86	12	0.34	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1400	2.00	20240415	3090	-53.79	20230508	1340	6.57	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
60	20240419	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-39	5	-2.67	73934214	51458	62.43	1463	1482	1416	1900	1024	1462	1436.79	1.25	-4924	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	320	-20.04	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.95	1340	20231031	6.19	1820	-21.81	20240125	1400	1.64	20240415	3090	-53.95	20230508	1340	6.19	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
61	20240419	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	-45	5	-3.08	66414093	46158	56.00	1463	1482	1416	1900	1024	1462	1438.84	1.25	-5069	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	318	-19.96	0.85	12	0.21	-71.00	1659.00	3090	20230508	-54.14	1340	20231031	5.75	1820	-22.14	20240125	1400	1.21	20240415	3090	-54.14	20230508	1340	5.75	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
62	20240419	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-32	5	-2.19	51063749	35348	42.88	1463	1482	1430	1900	1024	1462	1444.60	1.25	-5421	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	321	-20.14	0.86	12	0.16	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1400	2.14	20240415	3090	-53.72	20230508	1340	6.72	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
63	20240419	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	-25	5	-1.71	46384361	32079	38.92	1463	1482	1437	1900	1024	1462	1445.94	1.25	-5304	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	323	-20.24	0.87	12	0.14	-71.00	1659.00	3090	20230508	-53.50	1340	20231031	7.24	1820	-21.04	20240125	1400	2.64	20240415	3090	-53.50	20230508	1340	7.24	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
64	20240419	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1447	-15	5	-1.03	28005460	19325	23.45	1463	1482	1437	1900	1024	1462	1449.18	1.25	784	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	325	-20.38	0.87	12	0.09	-71.00	1659.00	3090	20230508	-53.17	1340	20231031	7.99	1820	-20.49	20240125	1400	3.36	20240415	3090	-53.17	20230508	1340	7.99	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
65	20240419	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	2	2	0.14	2664331	1806	2.19	1463	1482	1463	1900	1024	1462	1475.27	1.25	-291	1489	1475	1450	1436	1411	1482	1443	112	438	500	930	1	1	22460985	329	-20.62	0.88	12	0.01	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1400	4.57	20240415	3090	-52.62	20230508	1340	9.25	20231031	2.37	N	014910	500	112 억	280027	N	N	0	N	N
66	20240418	160302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	35	2	2.45	113816742	79329	460.92	1427	1464	1425	1855	999	1427	1434.74	1.20	10146	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	328	-20.59	0.88	12	0.35	-71.00	1659.00	3090	20230508	-52.69	1340	20231031	9.10	1820	-19.67	20240125	1400	4.43	20240415	3090	-52.69	20230508	1340	9.10	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
67	20240418	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	24	2	1.68	93788175	65572	380.99	1427	1454	1425	1855	999	1427	1430.31	1.20	9929	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	326	-20.44	0.87	12	0.29	-71.00	1659.00	3090	20230508	-53.04	1340	20231031	8.28	1820	-20.27	20240125	1400	3.64	20240415	3090	-53.04	20230508	1340	8.28	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
68	20240418	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	8	2	0.56	78198909	54742	318.06	1427	1440	1425	1855	999	1427	1428.50	1.20	5749	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	322	-20.21	0.86	12	0.24	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1400	2.50	20240415	3090	-53.56	20230508	1340	7.09	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
69	20240418	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	9	2	0.63	75048649	52546	305.30	1427	1440	1425	1855	999	1427	1428.25	1.20	5649	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	323	-20.23	0.87	12	0.23	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1400	2.57	20240415	3090	-53.53	20230508	1340	7.16	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
70	20240418	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	2	2	0.14	74496479	52161	303.07	1427	1440	1425	1855	999	1427	1428.20	1.20	5722	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	321	-20.13	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
71	20240418	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	11	2	0.77	23937380	16733	97.22	1427	1440	1426	1855	999	1427	1430.55	1.20	5707	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	323	-20.25	0.87	12	0.07	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1400	2.71	20240415	3090	-53.46	20230508	1340	7.31	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
72	20240418	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	13	2	0.91	22987015	16070	93.37	1427	1440	1426	1855	999	1427	1430.43	1.20	5707	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	323	-20.28	0.87	12	0.07	-71.00	1659.00	3090	20230508	-53.40	1340	20231031	7.46	1820	-20.88	20240125	1400	2.86	20240415	3090	-53.40	20230508	1340	7.46	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
73	20240418	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	2	2	0.14	2100643	1472	8.55	1427	1434	1427	1855	999	1427	1427.07	1.20	386	1449	1438	1429	1418	1409	1443	1423	112	428	500	910	1	1	22460985	321	-20.13	0.86	12	0.01	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.39	N	014910	500	112 억	269956	N	N	64	N	N
74	20240417	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-4	5	-0.28	21482525	15077	28.45	1421	1440	1420	1860	1002	1431	1424.85	1.21	-1694	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	321	-20.10	0.86	12	0.07	-71.00	1659.00	3090	20230508	-53.82	1340	20231031	6.49	1820	-21.59	20240125	1400	1.93	20240415	3090	-53.82	20230508	1340	6.49	20231031	2.38	N	014910	500	112 억	271695	N	N	64	N	N
75	20240417	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1424	-7	5	-0.49	14838122	10409	19.64	1421	1440	1420	1860	1002	1431	1425.51	1.21	-281	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	320	-20.06	0.86	12	0.05	-71.00	1659.00	3090	20230508	-53.92	1340	20231031	6.27	1820	-21.76	20240125	1400	1.71	20240415	3090	-53.92	20230508	1340	6.27	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
76	20240417	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	-2	5	-0.14	14308049	10037	18.94	1421	1440	1420	1860	1002	1431	1425.53	1.21	-94	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	321	-20.13	0.86	12	0.04	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
77	20240417	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-6	5	-0.42	13845677	9713	18.33	1421	1440	1420	1860	1002	1431	1425.48	1.21	-109	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	320	-20.07	0.86	12	0.04	-71.00	1659.00	3090	20230508	-53.88	1340	20231031	6.34	1820	-21.70	20240125	1400	1.79	20240415	3090	-53.88	20230508	1340	6.34	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
78	20240417	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1424	-7	5	-0.49	12635828	8864	16.73	1421	1440	1420	1860	1002	1431	1425.52	1.21	-78	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	320	-20.06	0.86	12	0.04	-71.00	1659.00	3090	20230508	-53.92	1340	20231031	6.27	1820	-21.76	20240125	1400	1.71	20240415	3090	-53.92	20230508	1340	6.27	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
79	20240417	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-8	5	-0.56	10028703	7034	13.27	1421	1440	1420	1860	1002	1431	1425.75	1.21	115	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	320	-20.04	0.86	12	0.03	-71.00	1659.00	3090	20230508	-53.95	1340	20231031	6.19	1820	-21.81	20240125	1400	1.64	20240415	3090	-53.95	20230508	1340	6.19	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
80	20240417	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	7	2	0.49	7158321	5023	9.48	1421	1440	1420	1860	1002	1431	1425.11	1.21	241	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	323	-20.25	0.87	12	0.02	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1400	2.71	20240415	3090	-53.46	20230508	1340	7.31	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
81	20240417	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-10	5	-0.70	4260158	2998	5.66	1421	1421	1421	1860	1002	1431	1421.00	1.21	0	1523	1476	1443	1396	1363	1500	1420	112	429	500	910	1	1	22460985	319	-20.01	0.86	12	0.01	-71.00	1659.00	3090	20230508	-54.01	1340	20231031	6.04	1820	-21.92	20240125	1400	1.50	20240415	3090	-54.01	20230508	1340	6.04	20231031	2.38	N	014910	500	112 억	271695	N	N	0	N	N
82	20240416	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-2	5	-0.14	74761903	52389	142.11	1414	1490	1410	1862	1004	1433	1427.02	1.29	-16507	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	321	-20.15	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1400	2.21	20240415	3090	-53.69	20230508	1340	6.79	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
83	20240416	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	-4	5	-0.28	72744744	50979	138.29	1414	1490	1410	1862	1004	1433	1426.96	1.29	-16492	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	321	-20.13	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
84	20240416	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	-19	5	-1.33	67288104	47153	127.91	1414	1490	1410	1862	1004	1433	1427.02	1.29	-14768	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	318	-19.92	0.85	12	0.21	-71.00	1659.00	3090	20230508	-54.24	1340	20231031	5.52	1820	-22.31	20240125	1400	1.00	20240415	3090	-54.24	20230508	1340	5.52	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
85	20240416	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	-1	5	-0.07	58149173	40699	110.40	1414	1490	1410	1862	1004	1433	1428.76	1.29	-15156	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	322	-20.17	0.86	12	0.18	-71.00	1659.00	3090	20230508	-53.66	1340	20231031	6.87	1820	-21.32	20240125	1400	2.29	20240415	3090	-53.66	20230508	1340	6.87	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
86	20240416	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-12	5	-0.84	50689053	35473	96.22	1414	1490	1410	1862	1004	1433	1428.95	1.29	-13020	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	319	-20.01	0.86	12	0.16	-71.00	1659.00	3090	20230508	-54.01	1340	20231031	6.04	1820	-21.92	20240125	1400	1.50	20240415	3090	-54.01	20230508	1340	6.04	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
87	20240416	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1432	-1	5	-0.07	40818180	28541	77.42	1414	1490	1410	1862	1004	1433	1430.16	1.29	-8922	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	322	-20.17	0.86	12	0.13	-71.00	1659.00	3090	20230508	-53.66	1340	20231031	6.87	1820	-21.32	20240125	1400	2.29	20240415	3090	-53.66	20230508	1340	6.87	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
88	20240416	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	6	2	0.42	25193880	17605	47.76	1414	1490	1410	1862	1004	1433	1431.06	1.29	-8412	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	323	-20.27	0.87	12	0.08	-71.00	1659.00	3090	20230508	-53.43	1340	20231031	7.39	1820	-20.93	20240125	1400	2.79	20240415	3090	-53.43	20230508	1340	7.39	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
89	20240416	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1414	-19	5	-1.33	224826	159	0.43	1414	1414	1414	1862	1004	1433	1414.00	1.29	0	1481	1456	1428	1403	1375	1443	1390	112	429	500	910	1	1	22460985	318	-19.92	0.85	12	0.00	-71.00	1659.00	3090	20230508	-54.24	1340	20231031	5.52	1820	-22.31	20240125	1400	1.00	20240415	3090	-54.24	20230508	1340	5.52	20231031	2.38	N	014910	500	112 억	290164	N	N	0	N	N
90	20240415	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	-19	5	-1.31	52751969	36865	54.09	1452	1453	1400	1887	1017	1452	1430.95	1.30	-1400	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	322	-20.18	0.86	12	0.16	-71.00	1659.00	3090	20230508	-53.62	1340	20231031	6.94	1820	-21.26	20240125	1400	2.36	20240415	3090	-53.62	20230508	1340	6.94	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
91	20240415	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-24	5	-1.65	50582086	35350	51.87	1452	1453	1400	1887	1017	1452	1430.89	1.30	-277	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	321	-20.11	0.86	12	0.16	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1400	2.00	20240415	3090	-53.79	20230508	1340	6.57	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
92	20240415	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	-23	5	-1.58	45375455	31695	46.51	1452	1453	1400	1887	1017	1452	1431.63	1.30	-1140	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	321	-20.13	0.86	12	0.14	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1400	2.07	20240415	3090	-53.75	20230508	1340	6.64	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
93	20240415	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1424	-28	5	-1.93	39030118	27247	39.98	1452	1453	1400	1887	1017	1452	1432.46	1.30	-1594	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	320	-20.06	0.86	12	0.12	-71.00	1659.00	3090	20230508	-53.92	1340	20231031	6.27	1820	-21.76	20240125	1400	1.71	20240415	3090	-53.92	20230508	1340	6.27	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
94	20240415	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1424	-28	5	-1.93	38645598	26977	39.58	1452	1453	1400	1887	1017	1452	1432.54	1.30	-1795	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	320	-20.06	0.86	12	0.12	-71.00	1659.00	3090	20230508	-53.92	1340	20231031	6.27	1820	-21.76	20240125	1400	1.71	20240415	3090	-53.92	20230508	1340	6.27	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
95	20240415	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	-18	5	-1.24	34821931	24298	35.65	1452	1453	1400	1887	1017	1452	1433.12	1.30	-3086	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	322	-20.20	0.86	12	0.11	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
96	20240415	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1434	-18	5	-1.24	27873798	19429	28.51	1452	1453	1400	1887	1017	1452	1434.65	1.30	-3095	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	322	-20.20	0.86	12	0.09	-71.00	1659.00	3090	20230508	-53.59	1340	20231031	7.01	1820	-21.21	20240125	1400	2.43	20240415	3090	-53.59	20230508	1340	7.01	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
97	20240415	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	-4	5	-0.28	12377002	8532	12.52	1452	1453	1448	1887	1017	1452	1450.66	1.30	-2581	1496	1473	1437	1414	1378	1485	1426	112	435	500	920	1	1	22460985	325	-20.39	0.87	12	0.04	-71.00	1659.00	3090	20230508	-53.14	1340	20231031	8.06	1820	-20.44	20240125	1401	3.35	20240412	3090	-53.14	20230508	1340	8.06	20231031	2.39	N	014910	500	112 억	291579	N	N	2	N	N
98	20240412	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	23	2	1.61	82908740	58133	136.13	1430	1460	1401	1857	1001	1429	1426.19	1.34	-8723	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	326	-20.45	0.88	12	0.26	-71.00	1659.00	3090	20230508	-53.01	1340	20231031	8.36	1820	-20.22	20240125	1401	3.64	20240412	3090	-53.01	20230508	1340	8.36	20231031	2.37	N	014910	500	112 억	300510	N	N	2	N	N
99	20240412	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	6	2	0.42	74091765	52056	121.90	1430	1443	1401	1857	1001	1429	1423.31	1.34	-8528	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	322	-20.21	0.86	12	0.23	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1401	2.43	20240412	3090	-53.56	20230508	1340	7.09	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
100	20240412	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	9	2	0.63	70881607	49826	116.68	1430	1439	1401	1857	1001	1429	1422.58	1.34	-8051	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	323	-20.25	0.87	12	0.22	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1401	2.64	20240412	3090	-53.46	20230508	1340	7.31	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
101	20240412	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-3	5	-0.21	59891977	42152	98.71	1430	1439	1401	1857	1001	1429	1420.86	1.34	-9134	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	320	-20.08	0.86	12	0.19	-71.00	1659.00	3090	20230508	-53.85	1340	20231031	6.42	1820	-21.65	20240125	1401	1.78	20240412	3090	-53.85	20230508	1340	6.42	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
102	20240412	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1424	-5	5	-0.35	56843492	40006	93.68	1430	1439	1401	1857	1001	1429	1420.87	1.34	-8807	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	320	-20.06	0.86	12	0.18	-71.00	1659.00	3090	20230508	-53.92	1340	20231031	6.27	1820	-21.76	20240125	1401	1.64	20240412	3090	-53.92	20230508	1340	6.27	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
103	20240412	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1416	-13	5	-0.91	45448470	32016	74.97	1430	1439	1401	1857	1001	1429	1419.55	1.34	-6977	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	318	-19.94	0.85	12	0.14	-71.00	1659.00	3090	20230508	-54.17	1340	20231031	5.67	1820	-22.20	20240125	1401	1.07	20240412	3090	-54.17	20230508	1340	5.67	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
104	20240412	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	-8	5	-0.56	27833543	19687	46.10	1430	1439	1401	1857	1001	1429	1413.80	1.34	-4107	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	319	-20.01	0.86	12	0.09	-71.00	1659.00	3090	20230508	-54.01	1340	20231031	6.04	1820	-21.92	20240125	1401	1.43	20240412	3090	-54.01	20230508	1340	6.04	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
105	20240412	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	1	2	0.07	447590	313	0.73	1430	1430	1430	1857	1001	1429	1430.00	1.34	-24	1467	1448	1429	1410	1391	1438	1400	112	428	500	910	1	1	22460985	321	-20.14	0.86	12	0.00	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1410	1.42	20240411	3090	-53.72	20230508	1340	6.72	20231031	2.37	N	014910	500	112 억	300510	N	N	0	N	N
106	20240411	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1429	-19	5	-1.31	60426985	42419	153.26	1448	1448	1410	1882	1014	1448	1424.52	1.34	-81	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	321	-20.13	0.86	12	0.19	-71.00	1659.00	3090	20230508	-53.75	1340	20231031	6.64	1820	-21.48	20240125	1410	1.35	20240411	3090	-53.75	20230508	1340	6.64	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
107	20240411	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	-13	5	-0.90	57049643	40053	144.72	1448	1448	1410	1882	1014	1448	1424.35	1.34	9	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	322	-20.21	0.86	12	0.18	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1410	1.77	20240411	3090	-53.56	20230508	1340	7.09	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
108	20240411	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	-10	5	-0.69	55970124	39296	141.98	1448	1448	1410	1882	1014	1448	1424.32	1.34	12	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	323	-20.25	0.87	12	0.17	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1410	1.99	20240411	3090	-53.46	20230508	1340	7.31	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
109	20240411	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-20	5	-1.38	41888598	29484	106.53	1448	1448	1410	1882	1014	1448	1420.72	1.34	2292	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	321	-20.11	0.86	12	0.13	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1410	1.28	20240411	3090	-53.79	20230508	1340	6.57	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
110	20240411	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-20	5	-1.38	34341974	24168	87.32	1448	1448	1410	1882	1014	1448	1420.97	1.34	-370	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	321	-20.11	0.86	12	0.11	-71.00	1659.00	3090	20230508	-53.79	1340	20231031	6.57	1820	-21.54	20240125	1410	1.28	20240411	3090	-53.79	20230508	1340	6.57	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
111	20240411	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-23	5	-1.59	32029480	22542	81.45	1448	1448	1410	1882	1014	1448	1420.88	1.34	-369	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	320	-20.07	0.86	12	0.10	-71.00	1659.00	3090	20230508	-53.88	1340	20231031	6.34	1820	-21.70	20240125	1410	1.06	20240411	3090	-53.88	20230508	1340	6.34	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
112	20240411	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-21	5	-1.45	27547280	19405	70.11	1448	1448	1410	1882	1014	1448	1419.60	1.34	856	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	321	-20.10	0.86	12	0.09	-71.00	1659.00	3090	20230508	-53.82	1340	20231031	6.49	1820	-21.59	20240125	1410	1.21	20240411	3090	-53.82	20230508	1340	6.49	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
113	20240411	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-21	5	-1.45	2093107	1452	5.25	1448	1448	1427	1882	1014	1448	1441.53	1.34	-191	1478	1463	1445	1430	1412	1470	1437	112	434	500	920	1	1	22460985	321	-20.10	0.86	12	0.01	-71.00	1659.00	3090	20230508	-53.82	1340	20231031	6.49	1820	-21.59	20240125	1420	0.49	20240405	3090	-53.82	20230508	1340	6.49	20231031	2.41	N	014910	500	112 억	301080	N	N	86	N	N
114	20240409	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	0	3	0.00	39394070	27374	39.32	1447	1460	1427	1882	1014	1448	1439.11	1.36	-2955	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	325	-20.39	0.87	12	0.12	-71.00	1659.00	3090	20230508	-53.14	1340	20231031	8.06	1820	-20.44	20240125	1420	1.97	20240405	3090	-53.14	20230508	1340	8.06	20231031	2.42	N	014910	500	112 억	305126	N	N	86	N	N
115	20240409	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	-7	5	-0.48	38599999	26825	38.53	1447	1460	1427	1882	1014	1448	1438.96	1.36	-2548	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	324	-20.30	0.87	12	0.12	-71.00	1659.00	3090	20230508	-53.37	1340	20231031	7.54	1820	-20.82	20240125	1420	1.48	20240405	3090	-53.37	20230508	1340	7.54	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
116	20240409	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	-8	5	-0.55	35117506	24407	35.06	1447	1460	1427	1882	1014	1448	1438.83	1.36	-2122	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	323	-20.28	0.87	12	0.11	-71.00	1659.00	3090	20230508	-53.40	1340	20231031	7.46	1820	-20.88	20240125	1420	1.41	20240405	3090	-53.40	20230508	1340	7.46	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
117	20240409	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	-12	5	-0.83	31349842	21787	31.29	1447	1460	1427	1882	1014	1448	1438.92	1.36	-1792	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	323	-20.23	0.87	12	0.10	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1420	1.13	20240405	3090	-53.53	20230508	1340	7.16	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
118	20240409	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-18	5	-1.24	29839136	20732	29.78	1447	1460	1427	1882	1014	1448	1439.28	1.36	-1652	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	321	-20.14	0.86	12	0.09	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1420	0.70	20240405	3090	-53.72	20230508	1340	6.72	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
119	20240409	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1433	-15	5	-1.04	15726635	10905	15.66	1447	1460	1431	1882	1014	1448	1442.15	1.36	120	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	322	-20.18	0.86	12	0.05	-71.00	1659.00	3090	20230508	-53.62	1340	20231031	6.94	1820	-21.26	20240125	1420	0.92	20240405	3090	-53.62	20230508	1340	6.94	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
120	20240409	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	1	2	0.07	9145924	6321	9.08	1447	1460	1440	1882	1014	1448	1446.91	1.36	587	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	325	-20.41	0.87	12	0.03	-71.00	1659.00	3090	20230508	-53.11	1340	20231031	8.13	1820	-20.38	20240125	1420	2.04	20240405	3090	-53.11	20230508	1340	8.13	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
121	20240409	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1442	-6	5	-0.41	1433828	993	1.43	1447	1447	1442	1882	1014	1448	1443.94	1.36	418	1464	1455	1440	1431	1416	1460	1436	112	434	500	920	1	1	22460985	324	-20.31	0.87	12	0.00	-71.00	1659.00	3090	20230508	-53.33	1340	20231031	7.61	1820	-20.77	20240125	1420	1.55	20240405	3090	-53.33	20230508	1340	7.61	20231031	2.42	N	014910	500	112 억	305126	N	N	0	N	N
122	20240408	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	6	2	0.42	99609923	69599	111.62	1442	1449	1425	1874	1010	1442	1431.20	1.37	-3507	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	325	-20.39	0.87	12	0.31	-71.00	1659.00	3090	20230508	-53.14	1340	20231031	8.06	1820	-20.44	20240125	1420	1.97	20240405	3090	-53.14	20230508	1340	8.06	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
123	20240408	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	-2	5	-0.14	86865051	60686	97.32	1442	1449	1425	1874	1010	1442	1431.39	1.37	-3377	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	323	-20.28	0.87	12	0.27	-71.00	1659.00	3090	20230508	-53.40	1340	20231031	7.46	1820	-20.88	20240125	1420	1.41	20240405	3090	-53.40	20230508	1340	7.46	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
124	20240408	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	-3	5	-0.21	82694705	57792	92.68	1442	1442	1425	1874	1010	1442	1430.90	1.37	-3377	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	323	-20.27	0.87	12	0.26	-71.00	1659.00	3090	20230508	-53.43	1340	20231031	7.39	1820	-20.93	20240125	1420	1.34	20240405	3090	-53.43	20230508	1340	7.39	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
125	20240408	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1431	-11	5	-0.76	66080206	46151	74.01	1442	1442	1425	1874	1010	1442	1431.83	1.37	-3377	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	321	-20.15	0.86	12	0.21	-71.00	1659.00	3090	20230508	-53.69	1340	20231031	6.79	1820	-21.37	20240125	1420	0.77	20240405	3090	-53.69	20230508	1340	6.79	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
126	20240408	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-16	5	-1.11	58057574	40537	65.01	1442	1442	1425	1874	1010	1442	1432.21	1.37	-2913	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	320	-20.08	0.86	12	0.18	-71.00	1659.00	3090	20230508	-53.85	1340	20231031	6.42	1820	-21.65	20240125	1420	0.42	20240405	3090	-53.85	20230508	1340	6.42	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
127	20240408	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1430	-12	5	-0.83	37201821	25950	41.62	1442	1442	1430	1874	1010	1442	1433.60	1.37	-1959	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	321	-20.14	0.86	12	0.12	-71.00	1659.00	3090	20230508	-53.72	1340	20231031	6.72	1820	-21.43	20240125	1420	0.70	20240405	3090	-53.72	20230508	1340	6.72	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
128	20240408	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	-4	5	-0.28	27198859	18965	30.42	1442	1442	1430	1874	1010	1442	1434.16	1.37	-1913	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	323	-20.25	0.87	12	0.08	-71.00	1659.00	3090	20230508	-53.46	1340	20231031	7.31	1820	-20.99	20240125	1420	1.27	20240405	3090	-53.46	20230508	1340	7.31	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
129	20240408	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1437	-5	5	-0.35	1892945	1314	2.11	1442	1442	1436	1874	1010	1442	1440.60	1.37	-514	1487	1464	1442	1419	1397	1453	1408	112	432	500	920	1	1	22460985	323	-20.24	0.87	12	0.01	-71.00	1659.00	3090	20230508	-53.50	1340	20231031	7.24	1820	-21.04	20240125	1420	1.20	20240405	3090	-53.50	20230508	1340	7.24	20231031	2.46	N	014910	500	112 억	308633	N	N	158	N	N
130	20240405	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1442	-28	5	-1.90	89684044	62353	115.46	1465	1465	1420	1911	1029	1470	1438.33	1.38	-543	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	324	-20.31	0.87	12	0.28	-71.00	1659.00	3090	20230508	-53.33	1340	20231031	7.61	1820	-20.77	20240125	1420	1.55	20240405	3090	-53.33	20230508	1340	7.61	20231031	2.47	N	014910	500	112 억	309176	N	N	158	N	N
131	20240405	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	-27	5	-1.84	84304745	58622	108.55	1465	1465	1420	1911	1029	1470	1438.11	1.38	-95	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	324	-20.32	0.87	12	0.26	-71.00	1659.00	3090	20230508	-53.30	1340	20231031	7.69	1820	-20.71	20240125	1420	1.62	20240405	3090	-53.30	20230508	1340	7.69	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
132	20240405	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1440	-30	5	-2.04	76005100	52860	97.88	1465	1465	1420	1911	1029	1470	1437.86	1.38	960	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	323	-20.28	0.87	12	0.24	-71.00	1659.00	3090	20230508	-53.40	1340	20231031	7.46	1820	-20.88	20240125	1420	1.41	20240405	3090	-53.40	20230508	1340	7.46	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
133	20240405	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	-34	5	-2.31	70332751	48920	90.59	1465	1465	1420	1911	1029	1470	1437.71	1.38	963	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	323	-20.23	0.87	12	0.22	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1420	1.13	20240405	3090	-53.53	20230508	1340	7.16	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
134	20240405	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	-34	5	-2.31	64798444	45061	83.44	1465	1465	1420	1911	1029	1470	1438.02	1.38	994	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	323	-20.23	0.87	12	0.20	-71.00	1659.00	3090	20230508	-53.53	1340	20231031	7.16	1820	-21.10	20240125	1420	1.13	20240405	3090	-53.53	20230508	1340	7.16	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
135	20240405	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1435	-35	5	-2.38	50837718	35297	65.36	1465	1465	1420	1911	1029	1470	1440.28	1.38	-884	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	322	-20.21	0.86	12	0.16	-71.00	1659.00	3090	20230508	-53.56	1340	20231031	7.09	1820	-21.15	20240125	1420	1.06	20240405	3090	-53.56	20230508	1340	7.09	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
136	20240405	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	-20	5	-1.36	30411957	21116	39.10	1465	1465	1420	1911	1029	1470	1440.23	1.38	-635	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	326	-20.42	0.87	12	0.09	-71.00	1659.00	3090	20230508	-53.07	1340	20231031	8.21	1820	-20.33	20240125	1420	2.11	20240405	3090	-53.07	20230508	1340	8.21	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
137	20240405	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	-6	5	-0.41	1884320	1287	2.38	1465	1465	1459	1911	1029	1470	1464.12	1.38	-237	1484	1476	1466	1458	1448	1481	1463	112	441	500	940	1	1	22460985	329	-20.62	0.88	12	0.01	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1453	0.76	20240403	3090	-52.62	20230508	1340	9.25	20231031	2.47	N	014910	500	112 억	309176	N	N	4	N	N
138	20240404	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	6	2	0.41	78881148	53916	102.13	1456	1474	1456	1903	1025	1464	1463.03	1.34	3991	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	330	-20.70	0.89	12	0.24	-71.00	1659.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1453	1.17	20240403	3090	-52.43	20230508	1340	9.70	20231031	2.51	N	014910	500	112 억	300805	N	N	4	N	N
139	20240404	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	6	2	0.41	62557522	42759	81.00	1456	1474	1456	1903	1025	1464	1463.03	1.34	3991	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	330	-20.70	0.89	12	0.19	-71.00	1659.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1453	1.17	20240403	3090	-52.43	20230508	1340	9.70	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
140	20240404	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	7	2	0.48	49193456	33630	63.70	1456	1474	1456	1903	1025	1464	1462.78	1.34	3991	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	330	-20.72	0.89	12	0.15	-71.00	1659.00	3090	20230508	-52.39	1340	20231031	9.78	1820	-19.18	20240125	1453	1.24	20240403	3090	-52.39	20230508	1340	9.78	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
141	20240404	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	8	2	0.55	49037545	33524	63.50	1456	1474	1456	1903	1025	1464	1462.76	1.34	4094	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	331	-20.73	0.89	12	0.15	-71.00	1659.00	3090	20230508	-52.36	1340	20231031	9.85	1820	-19.12	20240125	1453	1.31	20240403	3090	-52.36	20230508	1340	9.85	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
142	20240404	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	-2	5	-0.14	46098404	31521	59.71	1456	1474	1456	1903	1025	1464	1462.47	1.34	4124	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	328	-20.59	0.88	12	0.14	-71.00	1659.00	3090	20230508	-52.69	1340	20231031	9.10	1820	-19.67	20240125	1453	0.62	20240403	3090	-52.69	20230508	1340	9.10	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
143	20240404	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1461	-3	5	-0.20	42975736	29389	55.67	1456	1474	1456	1903	1025	1464	1462.31	1.34	4085	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	328	-20.58	0.88	12	0.13	-71.00	1659.00	3090	20230508	-52.72	1340	20231031	9.03	1820	-19.73	20240125	1453	0.55	20240403	3090	-52.72	20230508	1340	9.03	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
144	20240404	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	10	2	0.68	32482655	22234	42.12	1456	1474	1456	1903	1025	1464	1460.95	1.34	5048	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	331	-20.76	0.89	12	0.10	-71.00	1659.00	3090	20230508	-52.30	1340	20231031	10.00	1820	-19.01	20240125	1453	1.45	20240403	3090	-52.30	20230508	1340	10.00	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
145	20240404	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	0	3	0.00	9304106	6378	12.08	1456	1464	1456	1903	1025	1464	1458.78	1.34	1263	1495	1479	1466	1450	1437	1473	1444	112	439	500	930	1	1	22460985	329	-20.62	0.88	12	0.03	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1453	0.76	20240403	3090	-52.62	20230508	1340	9.25	20231031	2.51	N	014910	500	112 억	300805	N	N	8	N	N
146	20240403	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	-21	5	-1.41	72271614	49458	93.78	1472	1482	1453	1930	1040	1485	1461.27	1.37	-6494	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	329	-20.62	0.88	12	0.22	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1453	0.76	20240403	3090	-52.62	20230508	1340	9.25	20231031	2.52	N	014910	500	112 억	307135	N	N	8	N	N
147	20240403	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	-28	5	-1.89	69633457	47652	90.36	1472	1482	1453	1930	1040	1485	1461.29	1.37	-6414	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	327	-20.52	0.88	12	0.21	-71.00	1659.00	3090	20230508	-52.85	1340	20231031	8.73	1820	-19.95	20240125	1453	0.28	20240403	3090	-52.85	20230508	1340	8.73	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
148	20240403	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	-27	5	-1.82	62597307	42826	81.21	1472	1482	1453	1930	1040	1485	1461.67	1.37	-7017	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	327	-20.54	0.88	12	0.19	-71.00	1659.00	3090	20230508	-52.82	1340	20231031	8.81	1820	-19.89	20240125	1453	0.34	20240403	3090	-52.82	20230508	1340	8.81	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
149	20240403	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	-21	5	-1.41	55636556	38064	72.18	1472	1482	1453	1930	1040	1485	1461.66	1.37	-7486	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	329	-20.62	0.88	12	0.17	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1453	0.76	20240403	3090	-52.62	20230508	1340	9.25	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
150	20240403	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1459	-26	5	-1.75	53525940	36621	69.44	1472	1482	1453	1930	1040	1485	1461.62	1.37	-7486	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	328	-20.55	0.88	12	0.16	-71.00	1659.00	3090	20230508	-52.78	1340	20231031	8.88	1820	-19.84	20240125	1453	0.41	20240403	3090	-52.78	20230508	1340	8.88	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
151	20240403	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	-23	5	-1.55	42916308	29360	55.67	1472	1482	1453	1930	1040	1485	1461.73	1.37	-7306	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	328	-20.59	0.88	12	0.13	-71.00	1659.00	3090	20230508	-52.69	1340	20231031	9.10	1820	-19.67	20240125	1453	0.62	20240403	3090	-52.69	20230508	1340	9.10	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
152	20240403	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	-25	5	-1.68	18549073	12646	23.98	1472	1482	1458	1930	1040	1485	1466.79	1.37	-7009	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	328	-20.56	0.88	12	0.06	-71.00	1659.00	3090	20230508	-52.75	1340	20231031	8.96	1820	-19.78	20240125	1458	0.14	20240403	3090	-52.75	20230508	1340	8.96	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
153	20240403	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1469	-16	5	-1.08	1002032	681	1.29	1472	1472	1469	1930	1040	1485	1471.41	1.37	-589	1519	1501	1484	1466	1449	1493	1458	112	445	500	950	1	1	22460985	330	-20.69	0.89	12	0.00	-71.00	1659.00	3090	20230508	-52.46	1340	20231031	9.63	1820	-19.29	20240125	1458	0.75	20240313	3090	-52.46	20230508	1340	9.63	20231031	2.52	N	014910	500	112 억	307135	N	N	41	N	N
154	20240402	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	-3	5	-0.20	77727345	52707	78.18	1502	1502	1467	1934	1042	1488	1474.71	1.40	-6027	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	334	-20.92	0.90	12	0.23	-71.00	1659.00	3090	20230508	-51.94	1340	20231031	10.82	1820	-18.41	20240125	1458	1.85	20240313	3090	-51.94	20230508	1340	10.82	20231031	2.51	N	014910	500	112 억	314177	N	N	41	N	N
155	20240402	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1467	-21	5	-1.41	73382612	49770	73.83	1502	1502	1467	1934	1042	1488	1474.43	1.40	-5542	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	330	-20.66	0.88	12	0.22	-71.00	1659.00	3090	20230508	-52.52	1340	20231031	9.48	1820	-19.40	20240125	1458	0.62	20240313	3090	-52.52	20230508	1340	9.48	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
156	20240402	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-17	5	-1.14	57128286	38701	57.41	1502	1502	1469	1934	1042	1488	1476.14	1.40	-4825	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	330	-20.72	0.89	12	0.17	-71.00	1659.00	3090	20230508	-52.39	1340	20231031	9.78	1820	-19.18	20240125	1458	0.89	20240313	3090	-52.39	20230508	1340	9.78	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
157	20240402	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-13	5	-0.87	50169173	33970	50.39	1502	1502	1469	1934	1042	1488	1476.87	1.40	-4718	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	331	-20.77	0.89	12	0.15	-71.00	1659.00	3090	20230508	-52.27	1340	20231031	10.07	1820	-18.96	20240125	1458	1.17	20240313	3090	-52.27	20230508	1340	10.07	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
158	20240402	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-17	5	-1.14	47364881	32065	47.56	1502	1502	1469	1934	1042	1488	1477.15	1.40	-4718	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	330	-20.72	0.89	12	0.14	-71.00	1659.00	3090	20230508	-52.39	1340	20231031	9.78	1820	-19.18	20240125	1458	0.89	20240313	3090	-52.39	20230508	1340	9.78	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
159	20240402	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-15	5	-1.01	41782268	28276	41.94	1502	1502	1469	1934	1042	1488	1477.66	1.40	-4708	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	331	-20.75	0.89	12	0.13	-71.00	1659.00	3090	20230508	-52.33	1340	20231031	9.93	1820	-19.07	20240125	1458	1.03	20240313	3090	-52.33	20230508	1340	9.93	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
160	20240402	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	-4	5	-0.27	38648044	26152	38.79	1502	1502	1469	1934	1042	1488	1477.82	1.40	-4715	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	333	-20.90	0.89	12	0.12	-71.00	1659.00	3090	20230508	-51.97	1340	20231031	10.75	1820	-18.46	20240125	1458	1.78	20240313	3090	-51.97	20230508	1340	10.75	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
161	20240402	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	11	2	0.74	1824339	1216	1.80	1502	1502	1499	1934	1042	1488	1500.29	1.40	-771	1510	1499	1483	1472	1456	1504	1477	112	446	500	950	1	1	22460985	337	-21.11	0.90	12	0.01	-71.00	1659.00	3090	20230508	-51.49	1340	20231031	11.87	1820	-17.64	20240125	1458	2.81	20240313	3090	-51.49	20230508	1340	11.87	20231031	2.51	N	014910	500	112 억	314177	N	N	0	N	N
162	20240401	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	5	2	0.34	99131367	67038	54.74	1483	1494	1467	1927	1039	1483	1478.62	1.34	11190	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	334	-20.96	0.90	12	0.30	-71.00	1659.00	3090	20230508	-51.84	1340	20231031	11.04	1820	-18.24	20240125	1458	2.06	20240313	3090	-51.84	20230508	1340	11.04	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
163	20240401	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-2	5	-0.13	93400921	63183	51.59	1483	1494	1467	1927	1039	1483	1478.26	1.34	10136	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	333	-20.86	0.89	12	0.28	-71.00	1659.00	3090	20230508	-52.07	1340	20231031	10.52	1820	-18.63	20240125	1458	1.58	20240313	3090	-52.07	20230508	1340	10.52	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
164	20240401	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	2	2	0.13	85999495	58196	47.52	1483	1494	1467	1927	1039	1483	1477.76	1.34	7753	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	334	-20.92	0.90	12	0.26	-71.00	1659.00	3090	20230508	-51.94	1340	20231031	10.82	1820	-18.41	20240125	1458	1.85	20240313	3090	-51.94	20230508	1340	10.82	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
165	20240401	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	0	3	0.00	78088158	52863	43.16	1483	1494	1467	1927	1039	1483	1477.18	1.34	5804	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	333	-20.89	0.89	12	0.24	-71.00	1659.00	3090	20230508	-52.01	1340	20231031	10.67	1820	-18.52	20240125	1458	1.71	20240313	3090	-52.01	20230508	1340	10.67	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
166	20240401	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	4	2	0.27	74379487	50363	41.12	1483	1494	1467	1927	1039	1483	1476.87	1.34	4009	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	334	-20.94	0.90	12	0.22	-71.00	1659.00	3090	20230508	-51.88	1340	20231031	10.97	1820	-18.30	20240125	1458	1.99	20240313	3090	-51.88	20230508	1340	10.97	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
167	20240401	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-2	5	-0.13	66488362	45049	36.78	1483	1494	1467	1927	1039	1483	1475.91	1.34	3475	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	333	-20.86	0.89	12	0.20	-71.00	1659.00	3090	20230508	-52.07	1340	20231031	10.52	1820	-18.63	20240125	1458	1.58	20240313	3090	-52.07	20230508	1340	10.52	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
168	20240401	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	-5	5	-0.34	43257672	29351	23.97	1483	1494	1467	1927	1039	1483	1473.81	1.34	-367	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	332	-20.82	0.89	12	0.13	-71.00	1659.00	3090	20230508	-52.17	1340	20231031	10.30	1820	-18.79	20240125	1458	1.37	20240313	3090	-52.17	20230508	1340	10.30	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N
169	20240401	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	11	2	0.74	5333455	3599	2.94	1483	1494	1480	1927	1039	1483	1481.93	1.34	-715	1535	1509	1484	1458	1433	1496	1445	112	444	500	940	1	1	22460985	336	-21.04	0.90	12	0.02	-71.00	1659.00	3090	20230508	-51.65	1340	20231031	11.49	1820	-17.91	20240125	1458	2.47	20240313	3090	-51.65	20230508	1340	11.49	20231031	2.52	N	014910	500	112 억	299901	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History