KissMeData/103590/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	-350	5	-1.56	53043237550	2349347	61.66	22700	23250	21700	29100	15700	22400	22579.16	3.86	-105251	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10515	24.89	2.31	12	4.93	886.00	9525.00	24500	20240405	-10.00	6513	20230428	238.55	24500	-10.00	20240405	10310	113.87	20240219	24500	-10.00	20240405	6950	217.27	20230502	3.56	N	103590	1000	476 억	1838391	N	N	1029	N	N
3	20240430	150819	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21950	-450	5	-2.01	49604726200	2192210	57.54	22700	23250	21850	29100	15700	22400	22627.73	3.86	-145404	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10467	24.77	2.30	12	4.60	886.00	9525.00	24500	20240405	-10.41	6513	20230428	237.02	24500	-10.41	20240405	10310	112.90	20240219	24500	-10.41	20240405	6950	215.83	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
4	20240430	140819	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	-200	5	-0.89	42781444900	1882406	49.40	22700	23250	22050	29100	15700	22400	22727.00	3.86	-166029	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10586	25.06	2.33	12	3.95	886.00	9525.00	24500	20240405	-9.39	6513	20230428	240.86	24500	-9.39	20240405	10310	115.32	20240219	24500	-9.39	20240405	6950	219.42	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
5	20240430	130817	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	400	2	1.79	37830900700	1661720	43.61	22700	23250	22050	29100	15700	22400	22766.11	3.86	-119984	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10872	25.73	2.39	12	3.48	886.00	9525.00	24500	20240405	-6.94	6513	20230428	250.07	24500	-6.94	20240405	10310	121.14	20240219	24500	-6.94	20240405	6950	228.06	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
6	20240430	120818	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	50	2	0.22	33915131650	1488955	39.08	22700	23250	22050	29100	15700	22400	22777.81	3.86	-99971	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10705	25.34	2.36	12	3.12	886.00	9525.00	24500	20240405	-8.37	6513	20230428	244.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	6950	223.02	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
7	20240430	110814	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	150	2	0.67	31301341100	1373006	36.04	22700	23250	22050	29100	15700	22400	22797.67	3.86	-89826	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10753	25.45	2.37	12	2.88	886.00	9525.00	24500	20240405	-7.96	6513	20230428	246.23	24500	-7.96	20240405	10310	118.72	20240219	24500	-7.96	20240405	6950	224.46	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
8	20240430	100816	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	500	2	2.23	24811000850	1086063	28.50	22700	23250	22050	29100	15700	22400	22844.90	3.86	-80400	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10920	25.85	2.40	12	2.28	886.00	9525.00	24500	20240405	-6.53	6513	20230428	251.60	24500	-6.53	20240405	10310	122.11	20240219	24500	-6.53	20240405	6950	229.50	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
9	20240430	090826	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	350	2	1.56	4409313450	196485	5.16	22700	22800	22050	29100	15700	22400	22440.97	3.86	-39883	24300	23350	22800	21850	21300	23075	21575	477	6700	1000	16120	50	1	47685390	10848	25.68	2.39	12	0.41	886.00	9525.00	24500	20240405	-7.14	6513	20230428	249.30	24500	-7.14	20240405	10310	120.66	20240219	24500	-7.14	20240405	6950	227.34	20230502	3.56	N	103590	1000	476 억	1838391	N	N	246	N	N
10	20240429	160805	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-900	5	-3.86	86935438350	3777067	29.97	23150	23750	22250	30250	16350	23300	23015.46	4.63	-416601	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10682	25.28	2.35	12	7.92	886.00	9525.00	24500	20240405	-8.57	6513	20230428	243.93	24500	-8.57	20240405	10310	117.26	20240219	24500	-8.57	20240405	6950	222.30	20230502	3.33	N	103590	1000	476 억	2207623	N	N	246	N	N
11	20240429	150816	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-950	5	-4.08	83274618450	3613456	28.67	23150	23750	22250	30250	16350	23300	23043.54	4.63	-371671	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10658	25.23	2.35	12	7.58	886.00	9525.00	24500	20240405	-8.78	6513	20230428	243.16	24500	-8.78	20240405	10310	116.78	20240219	24500	-8.78	20240405	6950	221.58	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
12	20240429	140743	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-700	5	-3.00	73627450450	3183344	25.26	23150	23750	22500	30250	16350	23300	23127.31	4.63	-320224	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10777	25.51	2.37	12	6.68	886.00	9525.00	24500	20240405	-7.76	6513	20230428	247.00	24500	-7.76	20240405	10310	119.20	20240219	24500	-7.76	20240405	6950	225.18	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
13	20240429	130815	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-450	5	-1.93	65048504500	2806402	22.27	23150	23750	22500	30250	16350	23300	23177.28	4.63	-271013	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10896	25.79	2.40	12	5.89	886.00	9525.00	24500	20240405	-6.73	6513	20230428	250.84	24500	-6.73	20240405	10310	121.63	20240219	24500	-6.73	20240405	6950	228.78	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
14	20240429	120815	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-150	5	-0.64	60387944500	2603979	20.66	23150	23750	22500	30250	16350	23300	23189.35	4.63	-208843	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	11039	26.13	2.43	12	5.46	886.00	9525.00	24500	20240405	-5.51	6513	20230428	255.44	24500	-5.51	20240405	10310	124.54	20240219	24500	-5.51	20240405	6950	233.09	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
15	20240429	110749	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-250	5	-1.07	55033173800	2372637	18.82	23150	23750	22500	30250	16350	23300	23193.58	4.63	-174832	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10991	26.02	2.42	12	4.98	886.00	9525.00	24500	20240405	-5.92	6513	20230428	253.91	24500	-5.92	20240405	10310	123.57	20240219	24500	-5.92	20240405	6950	231.65	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
16	20240429	100815	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23400	100	2	0.43	42240992800	1822649	14.46	23150	23650	22500	30250	16350	23300	23173.49	4.63	-134554	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	11158	26.41	2.46	12	3.82	886.00	9525.00	24500	20240405	-4.49	6513	20230428	259.28	24500	-4.49	20240405	10310	126.96	20240219	24500	-4.49	20240405	6950	236.69	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
17	20240429	090815	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	-650	5	-2.79	11109115650	484750	3.85	23150	23300	22500	30250	16350	23300	22891.58	4.63	27392	26066	24682	22516	21132	18966	25375	21825	477	6950	1000	16770	50	1	47685390	10801	25.56	2.38	12	1.02	886.00	9525.00	24500	20240405	-7.55	6513	20230428	247.77	24500	-7.55	20240405	10310	119.69	20240219	24500	-7.55	20240405	6950	225.90	20230502	3.33	N	103590	1000	476 억	2207623	N	N	3089	N	N
18	20240426	160811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	3450	2	17.38	281389297600	12486859	653.86	20500	23900	20350	25800	13900	19850	22533.82	2.96	855813	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	11111	26.30	2.45	12	26.19	886.00	9525.00	24500	20240405	-4.90	6513	20230428	257.75	24500	-4.90	20240405	10310	125.99	20240219	24500	-4.90	20240405	6890	238.17	20230428	3.44	N	103590	1000	476 억	1411798	N	N	3089	N	N
19	20240426	150812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	3600	2	18.14	270144259700	12005225	628.64	20500	23900	20350	25800	13900	19850	22502.24	2.96	785680	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	11182	26.47	2.46	12	25.18	886.00	9525.00	24500	20240405	-4.29	6513	20230428	260.05	24500	-4.29	20240405	10310	127.45	20240219	24500	-4.29	20240405	6890	240.35	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
20	20240426	140809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	3400	2	17.13	230606134000	10315973	540.19	20500	23800	20350	25800	13900	19850	22354.29	2.96	717330	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	11087	26.24	2.44	12	21.63	886.00	9525.00	24500	20240405	-5.10	6513	20230428	256.98	24500	-5.10	20240405	10310	125.51	20240219	24500	-5.10	20240405	6890	237.45	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
21	20240426	130812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	2750	2	13.85	191282048750	8629548	451.88	20500	23400	20350	25800	13900	19850	22165.96	2.96	640159	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	10777	25.51	2.37	12	18.10	886.00	9525.00	24500	20240405	-7.76	6513	20230428	247.00	24500	-7.76	20240405	10310	119.20	20240219	24500	-7.76	20240405	6890	228.01	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
22	20240426	120809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	3250	2	16.37	167335083750	7583255	397.09	20500	23400	20350	25800	13900	19850	22066.41	2.96	536376	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	11015	26.07	2.43	12	15.90	886.00	9525.00	24500	20240405	-5.71	6513	20230428	254.68	24500	-5.71	20240405	10310	124.05	20240219	24500	-5.71	20240405	6890	235.27	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
23	20240426	110809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	2250	2	11.34	116078991900	5323898	278.78	20500	22500	20350	25800	13900	19850	21803.40	2.96	143816	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	10538	24.94	2.32	12	11.16	886.00	9525.00	24500	20240405	-9.80	6513	20230428	239.32	24500	-9.80	20240405	10310	114.35	20240219	24500	-9.80	20240405	6890	220.75	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
24	20240426	100808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	1600	2	8.06	83141782950	3826075	200.35	20500	22500	20350	25800	13900	19850	21730.33	2.96	-19466	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	10229	24.21	2.25	12	8.02	886.00	9525.00	24500	20240405	-12.45	6513	20230428	229.34	24500	-12.45	20240405	10310	108.05	20240219	24500	-12.45	20240405	6890	211.32	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
25	20240426	090813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	2550	2	12.85	27572465750	1270962	66.55	20500	22500	20350	25800	13900	19850	21694.25	2.96	77296	21416	20632	20166	19382	18916	20400	19150	477	5950	1000	14290	50	1	47685390	10682	25.28	2.35	12	2.67	886.00	9525.00	24500	20240405	-8.57	6513	20230428	243.93	24500	-8.57	20240405	10310	117.26	20240219	24500	-8.57	20240405	6890	225.11	20230428	3.44	N	103590	1000	476 억	1411798	N	N	1285	N	N
26	20240425	160804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19850	-900	5	-4.34	38309165800	1892984	76.83	20350	20950	19700	26950	14550	20750	20236.92	3.60	-360158	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	10	1	47685390	9466	22.40	2.08	12	3.97	886.00	9525.00	24500	20240405	-18.98	6513	20230428	204.78	24500	-18.98	20240405	10310	92.53	20240219	24500	-18.98	20240405	6890	188.10	20230428	3.40	N	103590	1000	476 억	1715009	N	N	1285	N	N
27	20240425	150810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19980	-770	5	-3.71	36756555860	1814920	73.66	20350	20950	19700	26950	14550	20750	20251.61	3.60	-359981	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	10	1	47685390	9528	22.55	2.10	12	3.81	886.00	9525.00	24500	20240405	-18.45	6513	20230428	206.77	24500	-18.45	20240405	10310	93.79	20240219	24500	-18.45	20240405	6890	189.99	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
28	20240425	140806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	-600	5	-2.89	32160947230	1587661	64.44	20350	20950	19700	26950	14550	20750	20255.88	3.60	-340524	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	50	1	47685390	9609	22.74	2.12	12	3.33	886.00	9525.00	24500	20240405	-17.76	6513	20230428	209.38	24500	-17.76	20240405	10310	95.44	20240219	24500	-17.76	20240405	6890	192.45	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
29	20240425	130808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-650	5	-3.13	30142321290	1487153	60.36	20350	20950	19700	26950	14550	20750	20267.50	3.60	-344554	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	50	1	47685390	9585	22.69	2.11	12	3.12	886.00	9525.00	24500	20240405	-17.96	6513	20230428	208.61	24500	-17.96	20240405	10310	94.96	20240219	24500	-17.96	20240405	6890	191.73	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
30	20240425	120805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	-550	5	-2.65	29008404790	1430904	58.07	20350	20950	19700	26950	14550	20750	20271.78	3.60	-352273	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	50	1	47685390	9632	22.80	2.12	12	3.00	886.00	9525.00	24500	20240405	-17.55	6513	20230428	210.15	24500	-17.55	20240405	10310	95.93	20240219	24500	-17.55	20240405	6890	193.18	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
31	20240425	110806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19810	-940	5	-4.53	25349054340	1247545	50.63	20350	20950	19750	26950	14550	20750	20318.11	3.60	-345149	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	10	1	47685390	9446	22.36	2.08	12	2.62	886.00	9525.00	24500	20240405	-19.14	6513	20230428	204.16	24500	-19.14	20240405	10310	92.14	20240219	24500	-19.14	20240405	6890	187.52	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
32	20240425	100806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	-350	5	-1.69	16988075750	828553	33.63	20350	20950	20050	26950	14550	20750	20502.41	3.60	-189092	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	50	1	47685390	9728	23.02	2.14	12	1.74	886.00	9525.00	24500	20240405	-16.73	6513	20230428	213.22	24500	-16.73	20240405	10310	97.87	20240219	24500	-16.73	20240405	6890	196.08	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
33	20240425	090809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	-400	5	-1.93	4168442200	205179	8.33	20350	20650	20050	26950	14550	20750	20309.68	3.60	-9555	21976	21362	20236	19622	18496	21670	19930	477	6200	1000	14940	50	1	47685390	9704	22.97	2.14	12	0.43	886.00	9525.00	24500	20240405	-16.94	6513	20230428	212.45	24500	-16.94	20240405	10310	97.38	20240219	24500	-16.94	20240405	6890	195.36	20230428	3.40	N	103590	1000	476 억	1715009	N	N	69	N	N
34	20240424	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20750	1510	2	7.85	48075706780	2394562	137.67	19640	20850	19110	25000	13470	19240	20072.12	3.06	289380	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	50	1	47685390	9895	23.42	2.18	12	5.02	886.00	9525.00	24500	20240405	-15.31	6513	20230428	218.59	24500	-15.31	20240405	10310	101.26	20240219	24500	-15.31	20240405	6890	201.16	20230428	3.40	N	103590	1000	476 억	1460177	N	N	69	N	N
35	20240424	150803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	1210	2	6.29	40742574230	2040726	117.33	19640	20850	19110	25000	13470	19240	19964.78	3.06	252736	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	50	1	47685390	9752	23.08	2.15	12	4.28	886.00	9525.00	24500	20240405	-16.53	6513	20230428	213.99	24500	-16.53	20240405	10310	98.35	20240219	24500	-16.53	20240405	6890	196.81	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
36	20240424	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19810	570	2	2.96	21393690700	1091276	62.74	19640	20100	19110	25000	13470	19240	19604.33	3.06	97738	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9446	22.36	2.08	12	2.29	886.00	9525.00	24500	20240405	-19.14	6513	20230428	204.16	24500	-19.14	20240405	10310	92.14	20240219	24500	-19.14	20240405	6890	187.52	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
37	20240424	130808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19510	270	2	1.40	17379455100	887733	51.04	19640	20100	19110	25000	13470	19240	19577.39	3.06	16839	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9303	22.02	2.05	12	1.86	886.00	9525.00	24500	20240405	-20.37	6513	20230428	199.55	24500	-20.37	20240405	10310	89.23	20240219	24500	-20.37	20240405	6890	183.16	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
38	20240424	120804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19540	300	2	1.56	15859814980	810168	46.58	19640	20100	19110	25000	13470	19240	19576.00	3.06	5442	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9318	22.05	2.05	12	1.70	886.00	9525.00	24500	20240405	-20.24	6513	20230428	200.02	24500	-20.24	20240405	10310	89.52	20240219	24500	-20.24	20240405	6890	183.60	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
39	20240424	110802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19580	340	2	1.77	14619452410	746512	42.92	19640	20100	19110	25000	13470	19240	19583.73	3.06	-4916	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9337	22.10	2.06	12	1.57	886.00	9525.00	24500	20240405	-20.08	6513	20230428	200.63	24500	-20.08	20240405	10310	89.91	20240219	24500	-20.08	20240405	6890	184.18	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
40	20240424	100801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19370	130	2	0.68	12116096520	618670	35.57	19640	20100	19110	25000	13470	19240	19584.16	3.06	-27697	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9237	21.86	2.03	12	1.30	886.00	9525.00	24500	20240405	-20.94	6513	20230428	197.41	24500	-20.94	20240405	10310	87.88	20240219	24500	-20.94	20240405	6890	181.13	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
41	20240424	090804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19670	430	2	2.23	5365846940	271385	15.60	19640	20100	19460	25000	13470	19240	19772.30	3.06	7365	20346	19792	19106	18552	17866	19450	18210	477	5760	1000	13850	10	1	47685390	9380	22.20	2.07	12	0.57	886.00	9525.00	24500	20240405	-19.71	6513	20230428	202.01	24500	-19.71	20240405	10310	90.79	20240219	24500	-19.71	20240405	6890	185.49	20230428	3.40	N	103590	1000	476 억	1460177	N	N	297	N	N
42	20240423	160739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19240	130	2	0.68	32958401370	1722942	129.64	19400	19660	18420	24800	13380	19110	19128.51	3.20	-48422	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	9175	21.72	2.02	12	3.61	886.00	9525.00	24500	20240405	-21.47	6513	20230428	195.41	24500	-21.47	20240405	10310	86.61	20240219	24500	-21.47	20240405	6890	179.25	20230428	3.48	N	103590	1000	476 억	1526449	N	N	297	N	N
43	20240423	150800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19380	270	2	1.41	30994988640	1621469	122.01	19400	19660	18420	24800	13380	19110	19115.38	3.20	-47350	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	9241	21.87	2.03	12	3.40	886.00	9525.00	24500	20240405	-20.90	6513	20230428	197.56	24500	-20.90	20240405	10310	87.97	20240219	24500	-20.90	20240405	6890	181.28	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
44	20240423	140800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	40	2	0.21	24935589390	1307119	98.35	19400	19660	18420	24800	13380	19110	19076.73	3.20	-60905	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	9132	21.61	2.01	12	2.74	886.00	9525.00	24500	20240405	-21.84	6513	20230428	194.03	24500	-21.84	20240405	10310	85.74	20240219	24500	-21.84	20240405	6890	177.94	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
45	20240423	130757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18950	-160	5	-0.84	15950504480	840830	63.27	19400	19660	18420	24800	13380	19110	18969.80	3.20	-29036	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	9036	21.39	1.99	12	1.76	886.00	9525.00	24500	20240405	-22.65	6513	20230428	190.96	24500	-22.65	20240405	10310	83.80	20240219	24500	-22.65	20240405	6890	175.04	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
46	20240423	120758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	-550	5	-2.88	11858223450	625029	47.03	19400	19660	18420	24800	13380	19110	18972.07	3.20	-62150	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	8850	20.95	1.95	12	1.31	886.00	9525.00	24500	20240405	-24.24	6513	20230428	184.97	24500	-24.24	20240405	10310	80.02	20240219	24500	-24.24	20240405	6890	169.38	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
47	20240423	110759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18460	-650	5	-3.40	10699761830	562613	42.33	19400	19660	18420	24800	13380	19110	19017.82	3.20	-63494	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	8803	20.84	1.94	12	1.18	886.00	9525.00	24500	20240405	-24.65	6513	20230428	183.43	24500	-24.65	20240405	10310	79.05	20240219	24500	-24.65	20240405	6890	167.92	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
48	20240423	100758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18830	-280	5	-1.47	6897690690	358406	26.97	19400	19660	18830	24800	13380	19110	19245.82	3.20	-45972	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	8979	21.25	1.98	12	0.75	886.00	9525.00	24500	20240405	-23.14	6513	20230428	189.11	24500	-23.14	20240405	10310	82.64	20240219	24500	-23.14	20240405	6890	173.29	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
49	20240423	090758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19570	460	2	2.41	1872255180	96486	7.26	19400	19660	19140	24800	13380	19110	19407.31	3.20	17429	20603	19856	19253	18506	17903	19555	18205	477	5690	1000	13750	10	1	47685390	9332	22.09	2.05	12	0.20	886.00	9525.00	24500	20240405	-20.12	6513	20230428	200.48	24500	-20.12	20240405	10310	89.82	20240219	24500	-20.12	20240405	6890	184.03	20230428	3.48	N	103590	1000	476 억	1526449	N	N	414	N	N
50	20240422	160756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19110	-560	5	-2.85	25075753580	1317247	59.25	19500	20000	18650	25550	13770	19670	19036.32	3.23	-47619	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	9113	21.57	2.01	12	2.76	886.00	9525.00	24500	20240405	-22.00	6513	20230428	193.41	24500	-22.00	20240405	10310	85.35	20240219	24500	-22.00	20240405	6890	177.36	20230428	3.39	N	103590	1000	476 억	1541303	N	N	414	N	N
51	20240422	150755	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18990	-680	5	-3.46	22738296990	1194832	53.75	19500	20000	18650	25550	13770	19670	19030.41	3.23	-53194	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	9055	21.43	1.99	12	2.51	886.00	9525.00	24500	20240405	-22.49	6513	20230428	191.57	24500	-22.49	20240405	10310	84.19	20240219	24500	-22.49	20240405	6890	175.62	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
52	20240422	140755	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18700	-970	5	-4.93	19658667590	1031894	46.42	19500	20000	18680	25550	13770	19670	19050.91	3.23	-102020	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	8917	21.11	1.96	12	2.16	886.00	9525.00	24500	20240405	-23.67	6513	20230428	187.12	24500	-23.67	20240405	10310	81.38	20240219	24500	-23.67	20240405	6890	171.41	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
53	20240422	130753	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18780	-890	5	-4.52	17887377090	937287	42.16	19500	20000	18690	25550	13770	19670	19084.05	3.23	-89422	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	8955	21.20	1.97	12	1.97	886.00	9525.00	24500	20240405	-23.35	6513	20230428	188.35	24500	-23.35	20240405	10310	82.15	20240219	24500	-23.35	20240405	6890	172.57	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
54	20240422	120753	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18840	-830	5	-4.22	16614350880	869405	39.11	19500	20000	18690	25550	13770	19670	19109.87	3.23	-78216	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	8984	21.26	1.98	12	1.82	886.00	9525.00	24500	20240405	-23.10	6513	20230428	189.27	24500	-23.10	20240405	10310	82.74	20240219	24500	-23.10	20240405	6890	173.44	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
55	20240422	110754	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18790	-880	5	-4.47	14394649610	751181	33.79	19500	20000	18700	25550	13770	19670	19162.53	3.23	-42540	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	8960	21.21	1.97	12	1.58	886.00	9525.00	24500	20240405	-23.31	6513	20230428	188.50	24500	-23.31	20240405	10310	82.25	20240219	24500	-23.31	20240405	6890	172.71	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
56	20240422	100754	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19050	-620	5	-3.15	11937621280	620915	27.93	19500	20000	18700	25550	13770	19670	19225.68	3.23	-38582	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	9084	21.50	2.00	12	1.30	886.00	9525.00	24500	20240405	-22.24	6513	20230428	192.49	24500	-22.24	20240405	10310	84.77	20240219	24500	-22.24	20240405	6890	176.49	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
57	20240422	090754	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19560	-110	5	-0.56	1803146550	91463	4.11	19500	20000	19500	25550	13770	19670	19714.61	3.23	6380	21483	20576	19593	18686	17703	20085	18195	477	5880	1000	14160	10	1	47685390	9327	22.08	2.05	12	0.19	886.00	9525.00	24500	20240405	-20.16	6513	20230428	200.32	24500	-20.16	20240405	10310	89.72	20240219	24500	-20.16	20240405	6890	183.89	20230428	3.39	N	103590	1000	476 억	1541303	N	N	244	N	N
58	20240419	160720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19670	-830	5	-4.05	43044907990	2205540	89.08	20500	20500	18610	26650	14350	20500	19515.58	3.83	-303524	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9380	22.20	2.07	12	4.63	886.00	9525.00	24500	20240405	-19.71	6513	20230428	202.01	24500	-19.71	20240405	10310	90.79	20240219	24500	-19.71	20240405	6890	185.49	20230428	3.52	N	103590	1000	476 억	1827054	N	N	244	N	N
59	20240419	150726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19770	-730	5	-3.56	41513007750	2127940	85.95	20500	20500	18610	26650	14350	20500	19507.60	3.83	-307562	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9427	22.31	2.08	12	4.46	886.00	9525.00	24500	20240405	-19.31	6513	20230428	203.55	24500	-19.31	20240405	10310	91.76	20240219	24500	-19.31	20240405	6890	186.94	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
60	20240419	140720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19830	-670	5	-3.27	37381184810	1918890	77.50	20500	20500	18610	26650	14350	20500	19479.55	3.83	-312946	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9456	22.38	2.08	12	4.02	886.00	9525.00	24500	20240405	-19.06	6513	20230428	204.47	24500	-19.06	20240405	10310	92.34	20240219	24500	-19.06	20240405	6890	187.81	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
61	20240419	130720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19440	-1060	5	-5.17	32219530310	1657490	66.95	20500	20500	18610	26650	14350	20500	19437.45	3.83	-307640	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9270	21.94	2.04	12	3.48	886.00	9525.00	24500	20240405	-20.65	6513	20230428	198.48	24500	-20.65	20240405	10310	88.55	20240219	24500	-20.65	20240405	6890	182.15	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
62	20240419	120717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19000	-1500	5	-7.32	26013737200	1337185	54.01	20500	20500	18610	26650	14350	20500	19452.51	3.83	-233322	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9060	21.44	1.99	12	2.80	886.00	9525.00	24500	20240405	-22.45	6513	20230428	191.72	24500	-22.45	20240405	10310	84.29	20240219	24500	-22.45	20240405	6890	175.76	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
63	20240419	110726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18920	-1580	5	-7.71	20609770750	1049504	42.39	20500	20500	18770	26650	14350	20500	19635.96	3.83	-178095	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9022	21.35	1.99	12	2.20	886.00	9525.00	24500	20240405	-22.78	6513	20230428	190.50	24500	-22.78	20240405	10310	83.51	20240219	24500	-22.78	20240405	6890	174.60	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
64	20240419	100723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19930	-570	5	-2.78	10461441010	523311	21.14	20500	20500	19640	26650	14350	20500	19988.88	3.83	-95200	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	10	1	47685390	9504	22.49	2.09	12	1.10	886.00	9525.00	24500	20240405	-18.65	6513	20230428	206.00	24500	-18.65	20240405	10310	93.31	20240219	24500	-18.65	20240405	6890	189.26	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
65	20240419	090717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20050	-450	5	-2.20	3268685350	162084	6.55	20500	20500	19920	26650	14350	20500	20162.38	3.83	-12922	21500	21000	20050	19550	18600	21250	19800	477	6150	1000	14760	50	1	47685390	9561	22.63	2.10	12	0.34	886.00	9525.00	24500	20240405	-18.16	6513	20230428	207.85	24500	-18.16	20240405	10310	94.47	20240219	24500	-18.16	20240405	6890	191.00	20230428	3.52	N	103590	1000	476 억	1827054	N	N	417	N	N
66	20240418	160718	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	1450	2	7.61	48422425040	2442164	101.64	19450	20550	19100	24750	13340	19050	19826.72	3.94	-46194	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	50	1	47685390	9776	23.14	2.15	12	5.12	886.00	9525.00	24500	20240405	-16.33	6513	20230428	214.76	24500	-16.33	20240405	10310	98.84	20240219	24500	-16.33	20240405	6890	197.53	20230428	3.88	N	103590	1000	476 억	1878896	N	N	417	N	N
67	20240418	150716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	1250	2	6.56	45963425140	2321520	96.62	19450	20550	19100	24750	13340	19050	19799.11	3.94	-67408	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	50	1	47685390	9680	22.91	2.13	12	4.87	886.00	9525.00	24500	20240405	-17.14	6513	20230428	211.68	24500	-17.14	20240405	10310	96.90	20240219	24500	-17.14	20240405	6890	194.63	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
68	20240418	140722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19930	880	2	4.62	37175542310	1889152	78.62	19450	20350	19100	24750	13340	19050	19678.69	3.94	-120044	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9504	22.49	2.09	12	3.96	886.00	9525.00	24500	20240405	-18.65	6513	20230428	206.00	24500	-18.65	20240405	10310	93.31	20240219	24500	-18.65	20240405	6890	189.26	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
69	20240418	130717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19620	570	2	2.99	26414124790	1351300	56.24	19450	19940	19100	24750	13340	19050	19547.49	3.94	-84082	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9356	22.14	2.06	12	2.83	886.00	9525.00	24500	20240405	-19.92	6513	20230428	201.24	24500	-19.92	20240405	10310	90.30	20240219	24500	-19.92	20240405	6890	184.76	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
70	20240418	120715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19710	660	2	3.46	20135518930	1034178	43.04	19450	19790	19100	24750	13340	19050	19470.40	3.94	-70237	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9399	22.25	2.07	12	2.17	886.00	9525.00	24500	20240405	-19.55	6513	20230428	202.63	24500	-19.55	20240405	10310	91.17	20240219	24500	-19.55	20240405	6890	186.07	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
71	20240418	110717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19520	470	2	2.47	17062533620	877790	36.53	19450	19790	19100	24750	13340	19050	19438.41	3.94	-101239	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9308	22.03	2.05	12	1.84	886.00	9525.00	24500	20240405	-20.33	6513	20230428	199.71	24500	-20.33	20240405	10310	89.33	20240219	24500	-20.33	20240405	6890	183.31	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
72	20240418	100717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19580	530	2	2.78	13628972190	701086	29.18	19450	19790	19100	24750	13340	19050	19440.25	3.94	-124214	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9337	22.10	2.06	12	1.47	886.00	9525.00	24500	20240405	-20.08	6513	20230428	200.63	24500	-20.08	20240405	10310	89.91	20240219	24500	-20.08	20240405	6890	184.18	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
73	20240418	090716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19300	250	2	1.31	3723647340	191425	7.97	19450	19790	19250	24750	13340	19050	19453.94	3.94	-67335	20063	19556	18933	18426	17803	19810	18680	477	5700	1000	13710	10	1	47685390	9203	21.78	2.03	12	0.40	886.00	9525.00	24500	20240405	-21.22	6513	20230428	196.33	24500	-21.22	20240405	10310	87.20	20240219	24500	-21.22	20240405	6890	180.12	20230428	3.88	N	103590	1000	476 억	1878896	N	N	786	N	N
74	20240417	160710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19050	960	2	5.31	44632755390	2357661	81.74	18320	19440	18310	23500	12670	18090	18931.54	3.45	263996	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	9084	21.50	2.00	12	4.94	886.00	9525.00	24500	20240405	-22.24	6353	20230411	199.86	24500	-22.24	20240405	10310	84.77	20240219	24500	-22.24	20240405	6890	176.49	20230428	3.83	N	103590	1000	476 억	1643891	N	N	786	N	N
75	20240417	150723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19040	950	2	5.25	43149397410	2279864	79.04	18320	19440	18310	23500	12670	18090	18926.96	3.45	251255	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	9079	21.49	2.00	12	4.78	886.00	9525.00	24500	20240405	-22.29	6353	20230411	199.70	24500	-22.29	20240405	10310	84.68	20240219	24500	-22.29	20240405	6890	176.34	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
76	20240417	140716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19150	1060	2	5.86	39386779890	2083496	72.24	18320	19440	18310	23500	12670	18090	18904.87	3.45	186208	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	9132	21.61	2.01	12	4.37	886.00	9525.00	24500	20240405	-21.84	6353	20230411	201.43	24500	-21.84	20240405	10310	85.74	20240219	24500	-21.84	20240405	6890	177.94	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
77	20240417	130719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19160	1070	2	5.91	33722873200	1789033	62.03	18320	19440	18310	23500	12670	18090	18850.53	3.45	152661	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	9137	21.63	2.01	12	3.75	886.00	9525.00	24500	20240405	-21.80	6353	20230411	201.59	24500	-21.80	20240405	10310	85.84	20240219	24500	-21.80	20240405	6890	178.08	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
78	20240417	120720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18680	590	2	3.26	29258095700	1553524	53.86	18320	19440	18310	23500	12670	18090	18834.23	3.45	123863	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	8908	21.08	1.96	12	3.26	886.00	9525.00	24500	20240405	-23.76	6353	20230411	194.03	24500	-23.76	20240405	10310	81.18	20240219	24500	-23.76	20240405	6890	171.12	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
79	20240417	110722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18540	450	2	2.49	27090873470	1436940	49.82	18320	19440	18310	23500	12670	18090	18854.12	3.45	125266	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	8841	20.93	1.95	12	3.01	886.00	9525.00	24500	20240405	-24.33	6353	20230411	191.83	24500	-24.33	20240405	10310	79.83	20240219	24500	-24.33	20240405	6890	169.09	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
80	20240417	100716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19070	980	2	5.42	20382154480	1078055	37.38	18320	19440	18310	23500	12670	18090	18907.77	3.45	80645	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	9094	21.52	2.00	12	2.26	886.00	9525.00	24500	20240405	-22.16	6353	20230411	200.17	24500	-22.16	20240405	10310	84.97	20240219	24500	-22.16	20240405	6890	176.78	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
81	20240417	090713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18330	240	2	1.33	3861671470	209343	7.26	18320	18620	18310	23500	12670	18090	18449.68	3.45	-13846	20343	19216	18473	17346	16603	18845	16975	477	5410	1000	13020	10	1	47685390	8741	20.69	1.92	12	0.44	886.00	9525.00	24500	20240405	-25.18	6353	20230411	188.53	24500	-25.18	20240405	10310	77.79	20240219	24500	-25.18	20240405	6890	166.04	20230428	3.83	N	103590	1000	476 억	1643891	N	N	408	N	N
82	20240416	160717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18090	-1740	5	-8.77	52248567300	2854720	126.65	19210	19600	17730	25750	13890	19830	18302.52	2.91	260298	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8626	20.42	1.90	12	5.99	886.00	9525.00	24500	20240405	-26.16	6353	20230411	184.75	24500	-26.16	20240405	10310	75.46	20240219	24500	-26.16	20240405	6890	162.55	20230428	3.77	N	103590	1000	476 억	1389859	N	N	408	N	N
83	20240416	150716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18390	-1440	5	-7.26	47948149070	2618003	116.15	19210	19600	17730	25750	13890	19830	18314.33	2.91	138722	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8769	20.76	1.93	12	5.49	886.00	9525.00	24500	20240405	-24.94	6353	20230411	189.47	24500	-24.94	20240405	10310	78.37	20240219	24500	-24.94	20240405	6890	166.91	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
84	20240416	140715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18210	-1620	5	-8.17	43016079790	2348875	104.21	19210	19600	17730	25750	13890	19830	18312.98	2.91	92821	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8684	20.55	1.91	12	4.93	886.00	9525.00	24500	20240405	-25.67	6353	20230411	186.64	24500	-25.67	20240405	10310	76.62	20240219	24500	-25.67	20240405	6890	164.30	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
85	20240416	130715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17880	-1950	5	-9.83	38135461920	2079360	92.25	19210	19600	17730	25750	13890	19830	18339.44	2.91	38978	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8526	20.18	1.88	12	4.36	886.00	9525.00	24500	20240405	-27.02	6353	20230411	181.44	24500	-27.02	20240405	10310	73.42	20240219	24500	-27.02	20240405	6890	159.51	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
86	20240416	120717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17940	-1890	5	-9.53	35372947130	1924524	85.38	19210	19600	17730	25750	13890	19830	18379.51	2.91	17040	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8555	20.25	1.88	12	4.04	886.00	9525.00	24500	20240405	-26.78	6353	20230411	182.39	24500	-26.78	20240405	10310	74.01	20240219	24500	-26.78	20240405	6890	160.38	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
87	20240416	110715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17990	-1840	5	-9.28	31882688310	1730291	76.76	19210	19600	17730	25750	13890	19830	18425.57	2.91	17222	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8579	20.30	1.89	12	3.63	886.00	9525.00	24500	20240405	-26.57	6353	20230411	183.17	24500	-26.57	20240405	10310	74.49	20240219	24500	-26.57	20240405	6890	161.10	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
88	20240416	100707	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18050	-1780	5	-8.98	23212402850	1246777	55.31	19210	19600	18000	25750	13890	19830	18617.17	2.91	-1573	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	8607	20.37	1.90	12	2.61	886.00	9525.00	24500	20240405	-26.33	6353	20230411	184.12	24500	-26.33	20240405	10310	75.07	20240219	24500	-26.33	20240405	6890	161.97	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
89	20240416	090707	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19480	-350	5	-1.77	2098126060	108396	4.81	19210	19600	19210	25750	13890	19830	19352.68	2.91	26915	21856	20842	20086	19072	18316	20465	18695	477	5920	1000	14270	10	1	47685390	9289	21.99	2.05	12	0.23	886.00	9525.00	24500	20240405	-20.49	6353	20230411	206.63	24500	-20.49	20240405	10310	88.94	20240219	24500	-20.49	20240405	6890	182.73	20230428	3.77	N	103590	1000	476 억	1389859	N	N	437	N	N
90	20240415	160705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19830	-620	5	-3.03	44284681980	2237643	49.76	20600	21100	19330	26550	14350	20450	19789.79	3.35	-209361	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9456	22.38	2.08	12	4.69	886.00	9525.00	24500	20240405	-19.06	6353	20230411	212.14	24500	-19.06	20240405	10310	92.34	20240219	24500	-19.06	20240405	6890	187.81	20230428	3.69	N	103590	1000	476 억	1598537	N	N	437	N	N
91	20240415	150710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19810	-640	5	-3.13	42710190250	2158271	47.99	20600	21100	19330	26550	14350	20450	19788.11	3.35	-233189	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9446	22.36	2.08	12	4.53	886.00	9525.00	24500	20240405	-19.14	6353	20230411	211.82	24500	-19.14	20240405	10310	92.14	20240219	24500	-19.14	20240405	6890	187.52	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
92	20240415	140703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19640	-810	5	-3.96	37417347960	1889940	42.02	20600	21100	19330	26550	14350	20450	19797.08	3.35	-318540	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9365	22.17	2.06	12	3.96	886.00	9525.00	24500	20240405	-19.84	6353	20230411	209.15	24500	-19.84	20240405	10310	90.49	20240219	24500	-19.84	20240405	6890	185.05	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
93	20240415	130657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19600	-850	5	-4.16	33118831100	1669966	37.13	20600	21100	19330	26550	14350	20450	19830.87	3.35	-306542	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9346	22.12	2.06	12	3.50	886.00	9525.00	24500	20240405	-20.00	6353	20230411	208.52	24500	-20.00	20240405	10310	90.11	20240219	24500	-20.00	20240405	6890	184.47	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
94	20240415	120708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19470	-980	5	-4.79	30468697420	1534407	34.12	20600	21100	19330	26550	14350	20450	19855.77	3.35	-324305	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9284	21.98	2.04	12	3.22	886.00	9525.00	24500	20240405	-20.53	6353	20230411	206.47	24500	-20.53	20240405	10310	88.85	20240219	24500	-20.53	20240405	6890	182.58	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
95	20240415	110708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19680	-770	5	-3.77	25971884120	1304594	29.01	20600	21100	19330	26550	14350	20450	19906.71	3.35	-301605	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9384	22.21	2.07	12	2.74	886.00	9525.00	24500	20240405	-19.67	6353	20230411	209.77	24500	-19.67	20240405	10310	90.88	20240219	24500	-19.67	20240405	6890	185.63	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
96	20240415	100703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19950	-500	5	-2.44	21828028540	1094094	24.33	20600	21100	19330	26550	14350	20450	19949.34	3.35	-273571	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	10	1	47685390	9513	22.52	2.09	12	2.29	886.00	9525.00	24500	20240405	-18.57	6353	20230411	214.02	24500	-18.57	20240405	10310	93.50	20240219	24500	-18.57	20240405	6890	189.55	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
97	20240415	090708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	-150	5	-0.73	5186081950	251320	5.59	20600	21100	20300	26550	14350	20450	20637.73	3.35	-62028	23250	21850	20900	19500	18550	21375	19025	477	6100	1000	14720	50	1	47685390	9680	22.91	2.13	12	0.53	886.00	9525.00	24500	20240405	-17.14	6353	20230411	219.53	24500	-17.14	20240405	10310	96.90	20240219	24500	-17.14	20240405	6890	194.63	20230428	3.69	N	103590	1000	476 억	1598537	N	N	1717	N	N
98	20240412	160703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	150	2	0.74	95400142350	4465448	227.15	20950	22300	19950	26350	14250	20300	21365.43	3.95	-142393	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	9752	23.08	2.15	12	9.36	886.00	9525.00	24500	20240405	-16.53	6353	20230411	221.90	24500	-16.53	20240405	10310	98.35	20240219	24500	-16.53	20240405	6890	196.81	20230428	3.61	N	103590	1000	476 억	1882703	N	N	1717	N	N
99	20240412	150705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	0	3	0.00	92609384550	4328780	220.20	20950	22300	19950	26350	14250	20300	21393.88	3.95	-130652	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	9680	22.91	2.13	12	9.08	886.00	9525.00	24500	20240405	-17.14	6353	20230411	219.53	24500	-17.14	20240405	10310	96.90	20240219	24500	-17.14	20240405	6890	194.63	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
100	20240412	140703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20950	650	2	3.20	81104518300	3765249	191.53	20950	22300	20550	26350	14250	20300	21540.28	3.95	-119897	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	9990	23.65	2.20	12	7.90	886.00	9525.00	24500	20240405	-14.49	6353	20230411	229.77	24500	-14.49	20240405	10310	103.20	20240219	24500	-14.49	20240405	6890	204.06	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
101	20240412	130656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21350	1050	2	5.17	74051855550	3432583	174.61	20950	22300	20550	26350	14250	20300	21573.22	3.95	-63104	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	10181	24.10	2.24	12	7.20	886.00	9525.00	24500	20240405	-12.86	6353	20230411	236.06	24500	-12.86	20240405	10310	107.08	20240219	24500	-12.86	20240405	6890	209.87	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
102	20240412	120702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21850	1550	2	7.64	62679821900	2912438	148.15	20950	22300	20550	26350	14250	20300	21521.43	3.95	-59947	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	10419	24.66	2.29	12	6.11	886.00	9525.00	24500	20240405	-10.82	6353	20230411	243.93	24500	-10.82	20240405	10310	111.93	20240219	24500	-10.82	20240405	6890	217.13	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
103	20240412	110700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	1450	2	7.14	49994854200	2331086	118.58	20950	22300	20550	26350	14250	20300	21447.02	3.95	-87628	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	10372	24.55	2.28	12	4.89	886.00	9525.00	24500	20240405	-11.22	6353	20230411	242.36	24500	-11.22	20240405	10310	110.96	20240219	24500	-11.22	20240405	6890	215.67	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
104	20240412	100700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	1100	2	5.42	40316112250	1879627	95.61	20950	22300	20550	26350	14250	20300	21449.00	3.95	-100598	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	10205	24.15	2.25	12	3.94	886.00	9525.00	24500	20240405	-12.65	6353	20230411	236.85	24500	-12.65	20240405	10310	107.57	20240219	24500	-12.65	20240405	6890	210.60	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
105	20240412	090700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	600	2	2.96	3353077550	161303	8.21	20950	21000	20550	26350	14250	20300	20787.45	3.95	-29966	21753	21026	20223	19496	18693	21390	19860	477	6050	1000	14610	50	1	47685390	9966	23.59	2.19	12	0.34	886.00	9525.00	24500	20240405	-14.69	6353	20230411	228.98	24500	-14.69	20240405	10310	102.72	20240219	24500	-14.69	20240405	6890	203.34	20230428	3.61	N	103590	1000	476 억	1882703	N	N	361	N	N
106	20240411	160655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	410	2	2.06	39067580110	1927824	78.80	19500	20950	19420	25850	13930	19890	20265.25	4.05	-41362	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9680	22.91	2.13	12	4.04	886.00	9525.00	24500	20240405	-17.14	6353	20230411	219.53	24500	-17.14	20240405	10310	96.90	20240219	24500	-17.14	20240405	6720	202.08	20230411	3.41	N	103590	1000	476 억	1930776	N	N	361	N	N
107	20240411	150702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20300	410	2	2.06	37691530910	1860088	76.03	19500	20950	19420	25850	13930	19890	20263.47	4.05	-37429	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9680	22.91	2.13	12	3.90	886.00	9525.00	24500	20240405	-17.14	6353	20230411	219.53	24500	-17.14	20240405	10310	96.90	20240219	24500	-17.14	20240405	6720	202.08	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
108	20240411	140658	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	510	2	2.56	34639284960	1710004	69.90	19500	20950	19420	25850	13930	19890	20257.02	4.05	-16554	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9728	23.02	2.14	12	3.59	886.00	9525.00	24500	20240405	-16.73	6353	20230411	221.11	24500	-16.73	20240405	10310	97.87	20240219	24500	-16.73	20240405	6720	203.57	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
109	20240411	130650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	710	2	3.57	29892087310	1478749	60.44	19500	20950	19420	25850	13930	19890	20214.62	4.05	-2371	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9823	23.25	2.16	12	3.10	886.00	9525.00	24500	20240405	-15.92	6353	20230411	224.26	24500	-15.92	20240405	10310	99.81	20240219	24500	-15.92	20240405	6720	206.55	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
110	20240411	120700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20200	310	2	1.56	16968159960	851213	34.79	19500	20500	19420	25850	13930	19890	19934.14	4.05	-19486	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9632	22.80	2.12	12	1.79	886.00	9525.00	24500	20240405	-17.55	6353	20230411	217.96	24500	-17.55	20240405	10310	95.93	20240219	24500	-17.55	20240405	6720	200.60	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
111	20240411	110653	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20100	210	2	1.06	14872907230	746782	30.53	19500	20500	19420	25850	13930	19890	19916.02	4.05	-46942	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9585	22.69	2.11	12	1.57	886.00	9525.00	24500	20240405	-17.96	6353	20230411	216.39	24500	-17.96	20240405	10310	94.96	20240219	24500	-17.96	20240405	6720	199.11	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
112	20240411	100700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19910	20	2	0.10	11020060230	554485	22.66	19500	20500	19420	25850	13930	19890	19874.38	4.05	-49326	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	10	1	47685390	9494	22.47	2.09	12	1.16	886.00	9525.00	24500	20240405	-18.73	6353	20230411	213.40	24500	-18.73	20240405	10310	93.11	20240219	24500	-18.73	20240405	6720	196.28	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
113	20240411	090656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20100	210	2	1.06	2107998960	106520	4.35	19500	20100	19470	25850	13930	19890	19788.94	4.05	12498	21790	20840	20200	19250	18610	20520	18930	477	5960	1000	14320	50	1	47685390	9585	22.69	2.11	12	0.22	886.00	9525.00	24500	20240405	-17.96	6353	20230411	216.39	24500	-17.96	20240405	10310	94.96	20240219	24500	-17.96	20240405	6720	199.11	20230411	3.41	N	103590	1000	476 억	1930776	N	N	368	N	N
114	20240409	160645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19890	10	2	0.05	48523121360	2402915	61.90	20050	21150	19560	25800	13920	19880	20194.18	4.50	-220633	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9485	22.45	2.09	12	5.04	886.00	9525.00	24500	20240405	-18.82	5975	20230404	232.89	24500	-18.82	20240405	10310	92.92	20240219	24500	-18.82	20240405	6720	195.98	20230411	3.49	N	103590	1000	476 억	2147562	N	N	368	N	N
115	20240409	150651	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19850	-30	5	-0.15	46820030950	2317123	59.69	20050	21150	19560	25800	13920	19880	20206.57	4.50	-241716	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9466	22.40	2.08	12	4.86	886.00	9525.00	24500	20240405	-18.98	5975	20230404	232.22	24500	-18.98	20240405	10310	92.53	20240219	24500	-18.98	20240405	6720	195.39	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
116	20240409	140655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19870	-10	5	-0.05	44444556020	2197659	56.61	20050	21150	19560	25800	13920	19880	20224.10	4.50	-246308	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9475	22.43	2.09	12	4.61	886.00	9525.00	24500	20240405	-18.90	5975	20230404	232.55	24500	-18.90	20240405	10310	92.73	20240219	24500	-18.90	20240405	6720	195.68	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
117	20240409	130648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19770	-110	5	-0.55	41468491130	2047456	52.74	20050	21150	19560	25800	13920	19880	20254.26	4.50	-235222	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9427	22.31	2.08	12	4.29	886.00	9525.00	24500	20240405	-19.31	5975	20230404	230.88	24500	-19.31	20240405	10310	91.76	20240219	24500	-19.31	20240405	6720	194.20	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
118	20240409	120650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20000	120	2	0.60	39265497200	1936825	49.89	20050	21150	19560	25800	13920	19880	20273.79	4.50	-205111	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	50	1	47685390	9537	22.57	2.10	12	4.06	886.00	9525.00	24500	20240405	-18.37	5975	20230404	234.73	24500	-18.37	20240405	10310	93.99	20240219	24500	-18.37	20240405	6720	197.62	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
119	20240409	110650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19870	-10	5	-0.05	36715810510	1808639	46.59	20050	21150	19560	25800	13920	19880	20301.00	4.50	-186062	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9475	22.43	2.09	12	3.79	886.00	9525.00	24500	20240405	-18.90	5975	20230404	232.55	24500	-18.90	20240405	10310	92.73	20240219	24500	-18.90	20240405	6720	195.68	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
120	20240409	100645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19920	40	2	0.20	28986231900	1418965	36.55	20050	21150	19910	25800	13920	19880	20428.99	4.50	-219626	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	10	1	47685390	9499	22.48	2.09	12	2.98	886.00	9525.00	24500	20240405	-18.69	5975	20230404	233.39	24500	-18.69	20240405	10310	93.21	20240219	24500	-18.69	20240405	6720	196.43	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
121	20240409	090657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	970	2	4.88	9396041470	458039	11.80	20050	20900	19960	25800	13920	19880	20518.18	4.50	-113604	22973	21426	20653	19106	18333	21040	18720	477	5920	1000	14310	50	1	47685390	9942	23.53	2.19	12	0.96	886.00	9525.00	24500	20240405	-14.90	5975	20230404	248.95	24500	-14.90	20240405	10310	102.23	20240219	24500	-14.90	20240405	6720	210.27	20230411	3.49	N	103590	1000	476 억	2147562	N	N	74	N	N
122	20240408	160643	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19880	-1720	5	-7.96	80511527160	3833351	57.11	21150	22200	19880	28050	15150	21600	21004.33	5.22	-317337	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	10	1	47685390	9480	22.44	2.09	12	8.04	886.00	9525.00	24500	20240405	-18.86	5786	20230403	243.59	24500	-18.86	20240405	10310	92.82	20240219	24500	-18.86	20240405	6720	195.83	20230411	3.38	N	103590	1000	476 억	2488731	N	N	74	N	N
123	20240408	150648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19970	-1630	5	-7.55	76946671970	3654450	54.44	21150	22200	19950	28050	15150	21600	21055.50	5.22	-295055	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	10	1	47685390	9523	22.54	2.10	12	7.66	886.00	9525.00	24500	20240405	-18.49	5786	20230403	245.14	24500	-18.49	20240405	10310	93.70	20240219	24500	-18.49	20240405	6720	197.17	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
124	20240408	140650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20050	-1550	5	-7.18	67957927150	3205554	47.76	21150	22200	20050	28050	15150	21600	21199.97	5.22	-392022	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	9561	22.63	2.10	12	6.72	886.00	9525.00	24500	20240405	-18.16	5786	20230403	246.53	24500	-18.16	20240405	10310	94.47	20240219	24500	-18.16	20240405	6720	198.36	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
125	20240408	130646	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-1000	5	-4.63	58214782350	2724985	40.60	21150	22200	20550	28050	15150	21600	21363.28	5.22	-465440	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	9823	23.25	2.16	12	5.71	886.00	9525.00	24500	20240405	-15.92	5786	20230403	256.03	24500	-15.92	20240405	10310	99.81	20240219	24500	-15.92	20240405	6720	206.55	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
126	20240408	120649	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	-700	5	-3.24	51267292650	2389885	35.61	21150	22200	20850	28050	15150	21600	21451.74	5.22	-488163	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	9966	23.59	2.19	12	5.01	886.00	9525.00	24500	20240405	-14.69	5786	20230403	261.22	24500	-14.69	20240405	10310	102.72	20240219	24500	-14.69	20240405	6720	211.01	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
127	20240408	110651	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-400	5	-1.85	45366092650	2110249	31.44	21150	22200	20850	28050	15150	21600	21497.95	5.22	-426500	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	10109	23.93	2.23	12	4.43	886.00	9525.00	24500	20240405	-13.47	5786	20230403	266.40	24500	-13.47	20240405	10310	105.63	20240219	24500	-13.47	20240405	6720	215.48	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
128	20240408	100642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-300	5	-1.39	24797908900	1159216	17.27	21150	21850	20850	28050	15150	21600	21391.84	5.22	-234256	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	10157	24.04	2.24	12	2.43	886.00	9525.00	24500	20240405	-13.06	5786	20230403	268.13	24500	-13.06	20240405	10310	106.60	20240219	24500	-13.06	20240405	6720	216.96	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
129	20240408	090651	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21400	-200	5	-0.93	5230910450	245002	3.65	21150	21700	21100	28050	15150	21600	21349.75	5.22	15857	26000	23800	22300	20100	18600	23050	19350	477	6450	1000	15550	50	1	47685390	10205	24.15	2.25	12	0.51	886.00	9525.00	24500	20240405	-12.65	5786	20230403	269.86	24500	-12.65	20240405	10310	107.57	20240219	24500	-12.65	20240405	6720	218.45	20230411	3.38	N	103590	1000	476 억	2488731	N	N	496	N	N
130	20240405	160650	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	21600	-1600	5	-6.90	151450501350	6657895	80.17	23500	24500	20800	30150	16250	23200	22748.47	5.90	-256097	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10300	24.38	2.27	12	13.96	886.00	9525.00	24500	20240405	-11.84	5786	20230331	273.31	24500	-11.84	20240405	10310	109.51	20240219	24500	-11.84	20240405	6720	221.43	20230411	3.36	N	103590	1000	476 억	2811553	N	N	496	N	N
131	20240405	150645	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	21750	-1450	5	-6.25	147524815900	6476396	77.98	23500	24500	20800	30150	16250	23200	22778.80	5.90	-271088	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10372	24.55	2.28	12	13.58	886.00	9525.00	24500	20240405	-11.22	5786	20230331	275.91	24500	-11.22	20240405	10310	110.96	20240219	24500	-11.22	20240405	6720	223.66	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
132	20240405	140645	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	21050	-2150	5	-9.27	136327722750	5954513	71.70	23500	24500	20800	30150	16250	23200	22894.82	5.90	-186150	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10038	23.76	2.21	12	12.49	886.00	9525.00	24500	20240405	-14.08	5786	20230331	263.81	24500	-14.08	20240405	10310	104.17	20240219	24500	-14.08	20240405	6720	213.24	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
133	20240405	130643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	21700	-1500	5	-6.47	122553588700	5304908	63.88	23500	24500	21550	30150	16250	23200	23101.91	5.90	-198797	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10348	24.49	2.28	12	11.12	886.00	9525.00	24500	20240405	-11.43	5786	20230331	275.04	24500	-11.43	20240405	10310	110.48	20240219	24500	-11.43	20240405	6720	222.92	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
134	20240405	120644	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22100	-1100	5	-4.74	114920503600	4954831	59.66	23500	24500	21700	30150	16250	23200	23193.63	5.90	-168325	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10538	24.94	2.32	12	10.39	886.00	9525.00	24500	20240405	-9.80	5786	20230331	281.96	24500	-9.80	20240405	10310	114.35	20240219	24500	-9.80	20240405	6720	228.87	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
135	20240405	110648	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22100	-1100	5	-4.74	108114704400	4646689	55.95	23500	24500	21700	30150	16250	23200	23267.05	5.90	-177058	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10538	24.94	2.32	12	9.74	886.00	9525.00	24500	20240405	-9.80	5786	20230331	281.96	24500	-9.80	20240405	10310	114.35	20240219	24500	-9.80	20240405	6720	228.87	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
136	20240405	100553	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22950	-250	5	-1.08	87157945200	3712383	44.70	23500	24500	22150	30150	16250	23200	23477.68	5.90	-237915	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	10944	25.90	2.41	12	7.79	886.00	9525.00	24500	20240405	-6.33	5786	20230331	296.65	24500	-6.33	20240405	10310	122.60	20240219	24500	-6.33	20240405	6720	241.52	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
137	20240405	090636	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24200	1000	2	4.31	26014657700	1093920	13.17	23500	24300	23200	30150	16250	23200	23781.53	5.90	-27514	26000	24600	22050	20650	18100	25300	21350	477	6950	1000	16700	50	1	47685390	11540	27.31	2.54	12	2.29	886.00	9525.00	24300	20240405	-0.41	5786	20230331	318.25	24300	-0.41	20240405	10310	134.72	20240219	24300	-0.41	20240405	6720	260.12	20230411	3.36	N	103590	1000	476 억	2811553	N	N	927	N	N
138	20240404	160636	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23200	4020	2	20.96	175839273240	8132090	447.56	19600	23450	19500	24900	13430	19180	21620.04	5.61	161294	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	11063	26.19	2.44	12	17.05	886.00	9525.00	23450	20240404	-1.07	5786	20230330	300.97	23450	-1.07	20240404	10310	125.02	20240219	23450	-1.07	20240404	6320	267.09	20230404	3.39	N	103590	1000	476 억	2676162	N	N	927	N	N
139	20240404	150633	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	22750	3570	2	18.61	162602002690	7557848	415.95	19600	23450	19500	24900	13430	19180	21514.44	5.61	82098	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	10848	25.68	2.39	12	15.85	886.00	9525.00	23450	20240404	-2.99	5786	20230330	293.19	23450	-2.99	20240404	10310	120.66	20240219	23450	-2.99	20240404	6320	259.97	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
140	20240404	140636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	2370	2	12.36	91358155340	4399794	242.15	19600	21550	19500	24900	13430	19180	20764.32	5.61	112213	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	10276	24.32	2.26	12	9.23	886.00	9525.00	22400	20240328	-3.79	5786	20230330	272.45	22400	-3.79	20240328	10310	109.02	20240219	22400	-3.79	20240328	6320	240.98	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
141	20240404	130629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21150	1970	2	10.27	80479424140	3889114	214.04	19600	21500	19500	24900	13430	19180	20693.66	5.61	26936	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	10085	23.87	2.22	12	8.16	886.00	9525.00	22400	20240328	-5.58	5786	20230330	265.54	22400	-5.58	20240328	10310	105.14	20240219	22400	-5.58	20240328	6320	234.65	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
142	20240404	120633	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	2070	2	10.79	67914138740	3296086	181.40	19600	21500	19500	24900	13430	19180	20604.64	5.61	-36041	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	10133	23.98	2.23	12	6.91	886.00	9525.00	22400	20240328	-5.13	5786	20230330	267.27	22400	-5.13	20240328	10310	106.11	20240219	22400	-5.13	20240328	6320	236.23	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
143	20240404	110635	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20250	1070	2	5.58	47361329040	2320981	127.74	19600	21100	19500	24900	13430	19180	20405.93	5.61	-38536	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	9656	22.86	2.13	12	4.87	886.00	9525.00	22400	20240328	-9.60	5786	20230330	249.98	22400	-9.60	20240328	10310	96.41	20240219	22400	-9.60	20240328	6320	220.41	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
144	20240404	100634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20150	970	2	5.06	41964668040	2054186	113.05	19600	21100	19500	24900	13430	19180	20429.08	5.61	-76964	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	50	1	47685390	9609	22.74	2.12	12	4.31	886.00	9525.00	22400	20240328	-10.04	5786	20230330	248.25	22400	-10.04	20240328	10310	95.44	20240219	22400	-10.04	20240328	6320	218.83	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
145	20240404	090634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19890	710	2	3.70	4360447500	221241	12.18	19600	19900	19500	24900	13430	19180	19709.93	5.61	6438	20033	19606	19153	18726	18273	19380	18500	477	5720	1000	13800	10	1	47685390	9485	22.45	2.09	12	0.46	886.00	9525.00	22400	20240328	-11.21	5786	20230330	243.76	22400	-11.21	20240328	10310	92.92	20240219	22400	-11.21	20240328	6320	214.72	20230404	3.39	N	103590	1000	476 억	2676162	N	N	1327	N	N
146	20240403	160634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19180	-220	5	-1.13	34558328150	1798353	90.04	19300	19580	18700	25200	13580	19400	19216.31	5.63	2950	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9146	21.65	2.01	12	3.77	886.00	9525.00	22400	20240328	-14.38	5710	20230329	235.90	22400	-14.38	20240328	10310	86.03	20240219	22400	-14.38	20240328	6120	213.40	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1327	N	N
147	20240403	150632	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19380	-20	5	-0.10	32806356260	1707414	85.49	19300	19580	18700	25200	13580	19400	19213.65	5.63	13963	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9241	21.87	2.03	12	3.58	886.00	9525.00	22400	20240328	-13.48	5710	20230329	239.40	22400	-13.48	20240328	10310	87.97	20240219	22400	-13.48	20240328	6120	216.67	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
148	20240403	140628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19390	-10	5	-0.05	27441616540	1431704	71.68	19300	19500	18700	25200	13580	19400	19166.49	5.63	10812	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9246	21.88	2.04	12	3.00	886.00	9525.00	22400	20240328	-13.44	5710	20230329	239.58	22400	-13.44	20240328	10310	88.07	20240219	22400	-13.44	20240328	6120	216.83	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
149	20240403	130628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19380	-20	5	-0.10	23018927440	1202224	60.19	19300	19500	18700	25200	13580	19400	19146.16	5.63	-6886	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9241	21.87	2.03	12	2.52	886.00	9525.00	22400	20240328	-13.48	5710	20230329	239.40	22400	-13.48	20240328	10310	87.97	20240219	22400	-13.48	20240328	6120	216.67	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
150	20240403	120627	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19270	-130	5	-0.67	18314756440	959807	48.06	19300	19480	18700	25200	13580	19400	19080.45	5.63	-1164	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9189	21.75	2.02	12	2.01	886.00	9525.00	22400	20240328	-13.97	5710	20230329	237.48	22400	-13.97	20240328	10310	86.91	20240219	22400	-13.97	20240328	6120	214.87	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
151	20240403	110629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19020	-380	5	-1.96	16278538040	853577	42.74	19300	19480	18700	25200	13580	19400	19069.50	5.63	-22711	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9070	21.47	2.00	12	1.79	886.00	9525.00	22400	20240328	-15.09	5710	20230329	233.10	22400	-15.09	20240328	10310	84.48	20240219	22400	-15.09	20240328	6120	210.78	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
152	20240403	100629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18910	-490	5	-2.53	14003685980	733752	36.74	19300	19480	18700	25200	13580	19400	19083.41	5.63	-24123	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9017	21.34	1.99	12	1.54	886.00	9525.00	22400	20240328	-15.58	5710	20230329	231.17	22400	-15.58	20240328	10310	83.41	20240219	22400	-15.58	20240328	6120	208.99	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
153	20240403	090630	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19040	-360	5	-1.86	1886558030	98549	4.93	19300	19300	19030	25200	13580	19400	19133.11	5.63	-4167	20440	19920	19400	18880	18360	19660	18620	477	5800	1000	13960	10	1	47685390	9079	21.49	2.00	12	0.21	886.00	9525.00	22400	20240328	-15.00	5710	20230329	233.45	22400	-15.00	20240328	10310	84.68	20240219	22400	-15.00	20240328	6120	211.11	20230403	3.30	N	103590	1000	476 억	2683798	N	N	1906	N	N
154	20240402	160618	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19400	-460	5	-2.32	37922832650	1967223	87.95	19910	19920	18880	25800	13910	19860	19277.03	4.96	316673	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9251	21.90	2.04	12	4.13	886.00	9525.00	22400	20240328	-13.39	5710	20230329	239.75	22400	-13.39	20240328	10310	88.17	20240219	22400	-13.39	20240328	6120	216.99	20230403	3.13	N	103590	1000	476 억	2367494	N	N	1906	N	N
155	20240402	150626	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19440	-420	5	-2.11	36166932790	1876952	83.92	19910	19920	18880	25800	13910	19860	19268.94	4.96	323010	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9270	21.94	2.04	12	3.94	886.00	9525.00	22400	20240328	-13.21	5710	20230329	240.46	22400	-13.21	20240328	10310	88.55	20240219	22400	-13.21	20240328	6120	217.65	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
156	20240402	140628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19390	-470	5	-2.37	31692883520	1646853	73.63	19910	19920	18880	25800	13910	19860	19244.48	4.96	304841	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9246	21.88	2.04	12	3.45	886.00	9525.00	22400	20240328	-13.44	5710	20230329	239.58	22400	-13.44	20240328	10310	88.07	20240219	22400	-13.44	20240328	6120	216.83	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
157	20240402	130619	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19500	-360	5	-1.81	28571179940	1486395	66.46	19910	19920	18880	25800	13910	19860	19221.76	4.96	320283	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9299	22.01	2.05	12	3.12	886.00	9525.00	22400	20240328	-12.95	5710	20230329	241.51	22400	-12.95	20240328	10310	89.14	20240219	22400	-12.95	20240328	6120	218.63	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
158	20240402	120615	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19340	-520	5	-2.62	25046612290	1304055	58.30	19910	19920	18880	25800	13910	19860	19206.67	4.96	276356	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9222	21.83	2.03	12	2.73	886.00	9525.00	22400	20240328	-13.66	5710	20230329	238.70	22400	-13.66	20240328	10310	87.58	20240219	22400	-13.66	20240328	6120	216.01	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
159	20240402	110620	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19420	-440	5	-2.22	23131832170	1204857	53.87	19910	19920	18880	25800	13910	19860	19198.77	4.96	259609	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9261	21.92	2.04	12	2.53	886.00	9525.00	22400	20240328	-13.30	5710	20230329	240.11	22400	-13.30	20240328	10310	88.36	20240219	22400	-13.30	20240328	6120	217.32	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
160	20240402	100621	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18960	-900	5	-4.53	17330049140	902634	40.36	19910	19920	18880	25800	13910	19860	19199.35	4.96	166919	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9041	21.40	1.99	12	1.89	886.00	9525.00	22400	20240328	-15.36	5710	20230329	232.05	22400	-15.36	20240328	10310	83.90	20240219	22400	-15.36	20240328	6120	209.80	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
161	20240402	090621	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19470	-390	5	-1.96	2249178110	114501	5.12	19910	19920	19400	25800	13910	19860	19643.14	4.96	7225	21053	20456	19903	19306	18753	20180	19030	477	5940	1000	14290	10	1	47685390	9284	21.98	2.04	12	0.24	886.00	9525.00	22400	20240328	-13.08	5710	20230329	240.98	22400	-13.08	20240328	10310	88.85	20240219	22400	-13.08	20240328	6120	218.14	20230403	3.13	N	103590	1000	476 억	2367494	N	N	22	N	N
162	20240401	160618	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19860	-290	5	-1.44	43798105680	2210377	48.45	20100	20500	19350	26150	14150	20150	19814.52	4.76	120380	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9470	22.42	2.09	12	4.64	886.00	9525.00	22400	20240328	-11.34	5710	20230329	247.81	22400	-11.34	20240328	10310	92.63	20240219	22400	-11.34	20240328	6120	224.51	20230403	3.27	N	103590	1000	476 억	2270610	N	N	22	N	N
163	20240401	150621	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19780	-370	5	-1.84	41913604480	2115297	46.37	20100	20500	19350	26150	14150	20150	19814.28	4.76	132426	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9432	22.33	2.08	12	4.44	886.00	9525.00	22400	20240328	-11.70	5710	20230329	246.41	22400	-11.70	20240328	10310	91.85	20240219	22400	-11.70	20240328	6120	223.20	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
164	20240401	140616	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19830	-320	5	-1.59	38490555860	1942999	42.59	20100	20500	19350	26150	14150	20150	19809.60	4.76	121997	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9456	22.38	2.08	12	4.07	886.00	9525.00	22400	20240328	-11.47	5710	20230329	247.29	22400	-11.47	20240328	10310	92.34	20240219	22400	-11.47	20240328	6120	224.02	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
165	20240401	130614	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19830	-320	5	-1.59	33786513720	1706232	37.40	20100	20500	19350	26150	14150	20150	19801.51	4.76	139993	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9456	22.38	2.08	12	3.58	886.00	9525.00	22400	20240328	-11.47	5710	20230329	247.29	22400	-11.47	20240328	10310	92.34	20240219	22400	-11.47	20240328	6120	224.02	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
166	20240401	120620	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19800	-350	5	-1.74	30062933000	1517569	33.27	20100	20500	19350	26150	14150	20150	19809.58	4.76	154948	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9442	22.35	2.08	12	3.18	886.00	9525.00	22400	20240328	-11.61	5710	20230329	246.76	22400	-11.61	20240328	10310	92.05	20240219	22400	-11.61	20240328	6120	223.53	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
167	20240401	110618	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19800	-350	5	-1.74	24186225880	1222951	26.81	20100	20500	19350	26150	14150	20150	19776.46	4.76	185535	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9442	22.35	2.08	12	2.56	886.00	9525.00	22400	20240328	-11.61	5710	20230329	246.76	22400	-11.61	20240328	10310	92.05	20240219	22400	-11.61	20240328	6120	223.53	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
168	20240401	100615	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19920	-230	5	-1.14	18787812840	950052	20.83	20100	20500	19350	26150	14150	20150	19774.95	4.76	198503	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	10	1	47685390	9499	22.48	2.09	12	1.99	886.00	9525.00	22400	20240328	-11.07	5710	20230329	248.86	22400	-11.07	20240328	10310	93.21	20240219	22400	-11.07	20240328	6120	225.49	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N
169	20240401	090616	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20200	50	2	0.25	2602537480	128534	2.82	20100	20500	19970	26150	14150	20150	20249.05	4.76	6487	23010	21580	20320	18890	17630	20950	18260	477	6000	1000	14500	50	1	47685390	9632	22.80	2.12	12	0.27	886.00	9525.00	22400	20240328	-9.82	5710	20230329	253.77	22400	-9.82	20240328	10310	95.93	20240219	22400	-9.82	20240328	6120	230.07	20230403	3.27	N	103590	1000	476 억	2270610	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History