KissMeData/009470/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

37 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	20250414	160236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28100	800	2	2.93	1375900675	49489	141.35	28300	28550	27250	35450	19150	27300	27802.14	27.03	-7758	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1858	9.47	2.12	12	0.75	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3714	N	N
3	20250414	150237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28050	750	2	2.75	1165923275	42019	120.01	28300	28550	27250	35450	19150	27300	27747.53	27.03	-9193	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1855	9.45	2.12	12	0.64	2967.00	13239.00	89900	20240611	-68.80	23600	20250409	18.86	45700	-38.62	20250219	23600	18.86	20250409	89900	-68.80	20240611	23600	18.86	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
4	20250414	140236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27900	600	2	2.20	992874150	35831	102.34	28300	28550	27250	35450	19150	27300	27709.92	27.03	-9180	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1845	9.40	2.11	12	0.54	2967.00	13239.00	89900	20240611	-68.97	23600	20250409	18.22	45700	-38.95	20250219	23600	18.22	20250409	89900	-68.97	20240611	23600	18.22	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
5	20250414	130237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27650	350	2	1.28	871895500	31462	89.86	28300	28550	27250	35450	19150	27300	27712.65	27.03	-9910	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1829	9.32	2.09	12	0.48	2967.00	13239.00	89900	20240611	-69.24	23600	20250409	17.16	45700	-39.50	20250219	23600	17.16	20250409	89900	-69.24	20240611	23600	17.16	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
6	20250414	120237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27700	400	2	1.47	752173200	27130	77.49	28300	28550	27250	35450	19150	27300	27724.78	27.03	-9738	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1832	9.34	2.09	12	0.41	2967.00	13239.00	89900	20240611	-69.19	23600	20250409	17.37	45700	-39.39	20250219	23600	17.37	20250409	89900	-69.19	20240611	23600	17.37	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
7	20250414	110236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27350	50	2	0.18	651009450	23461	67.01	28300	28550	27250	35450	19150	27300	27748.58	27.03	-9753	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1809	9.22	2.07	12	0.35	2967.00	13239.00	89900	20240611	-69.58	23600	20250409	15.89	45700	-40.15	20250219	23600	15.89	20250409	89900	-69.58	20240611	23600	15.89	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
8	20250414	100237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27400	100	2	0.37	388756200	13903	39.71	28300	28550	27350	35450	19150	27300	27962.04	27.03	-2990	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1812	9.23	2.07	12	0.21	2967.00	13239.00	89900	20240611	-69.52	23600	20250409	16.10	45700	-40.04	20250219	23600	16.10	20250409	89900	-69.52	20240611	23600	16.10	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
9	20250414	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28200	900	2	3.30	148529300	5238	14.96	28300	28550	28050	35450	19150	27300	28356.11	27.03	-3011	28400	27850	26750	26200	25100	28125	26475	66	8150	1000	19110	50	1	6613820	1865	9.50	2.13	12	0.08	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.57	Y	009470	1000	66 억	1787506	N	N	3528	N	N
10	20250411	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27300	1050	2	4.00	932113575	35012	72.05	25800	27300	25650	34100	18400	26250	26618.50	27.08	-3272	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1806	9.20	2.06	12	0.53	2967.00	13239.00	89900	20240611	-69.63	23600	20250409	15.68	45700	-40.26	20250219	23600	15.68	20250409	89900	-69.63	20240611	23600	15.68	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	3528	N	N
11	20250411	150236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27050	800	2	3.05	830637275	31285	64.38	25800	27200	25650	34100	18400	26250	26550.66	27.08	-3696	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1789	9.12	2.04	12	0.47	2967.00	13239.00	89900	20240611	-69.91	23600	20250409	14.62	45700	-40.81	20250219	23600	14.62	20250409	89900	-69.91	20240611	23600	14.62	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
12	20250411	140236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26850	600	2	2.29	648343975	24531	50.48	25800	27200	25650	34100	18400	26250	26429.58	27.08	-3180	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1776	9.05	2.03	12	0.37	2967.00	13239.00	89900	20240611	-70.13	23600	20250409	13.77	45700	-41.25	20250219	23600	13.77	20250409	89900	-70.13	20240611	23600	13.77	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
13	20250411	130237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26950	700	2	2.67	492910125	18771	38.63	25800	27000	25650	34100	18400	26250	26259.13	27.08	-1593	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1782	9.08	2.04	12	0.28	2967.00	13239.00	89900	20240611	-70.02	23600	20250409	14.19	45700	-41.03	20250219	23600	14.19	20250409	89900	-70.02	20240611	23600	14.19	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
14	20250411	120237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26650	400	2	1.52	374117975	14335	29.50	25800	26650	25650	34100	18400	26250	26098.22	27.08	-782	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1763	8.98	2.01	12	0.22	2967.00	13239.00	89900	20240611	-70.36	23600	20250409	12.92	45700	-41.68	20250219	23600	12.92	20250409	89900	-70.36	20240611	23600	12.92	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
15	20250411	110235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	0	3	0.00	280905200	10799	22.22	25800	26400	25650	34100	18400	26250	26012.15	27.08	-1229	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1736	8.85	1.98	12	0.16	2967.00	13239.00	89900	20240611	-70.80	23600	20250409	11.23	45700	-42.56	20250219	23600	11.23	20250409	89900	-70.80	20240611	23600	11.23	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
16	20250411	100237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25700	-550	5	-2.10	203676850	7836	16.13	25800	26400	25650	34100	18400	26250	25992.45	27.08	-890	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1700	8.66	1.94	12	0.12	2967.00	13239.00	89900	20240611	-71.41	23600	20250409	8.90	45700	-43.76	20250219	23600	8.90	20250409	89900	-71.41	20240611	23600	8.90	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
17	20250411	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25700	-550	5	-2.10	30838900	1196	2.46	25800	25900	25700	34100	18400	26250	25785.03	27.08	444	26950	26600	26050	25700	25150	26775	25875	66	7850	1000	18370	50	1	6613820	1700	8.66	1.94	12	0.02	2967.00	13239.00	89900	20240611	-71.41	23600	20250409	8.90	45700	-43.76	20250219	23600	8.90	20250409	89900	-71.41	20240611	23600	8.90	20250409	3.55	Y	009470	1000	66 억	1790872	N	N	961	N	N
18	20250410	160235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	2450	2	10.29	1261003150	48593	80.56	25900	26400	25500	30900	16700	23800	25950.29	26.85	13121	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1736	8.85	1.98	12	0.73	2967.00	13239.00	89900	20240611	-70.80	23600	20250409	11.23	45700	-42.56	20250219	23600	11.23	20250409	89900	-70.80	20240611	23600	11.23	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	961	N	N
19	20250410	150236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26300	2500	2	10.50	1160852150	44785	74.25	25900	26400	25500	30900	16700	23800	25920.56	26.85	11483	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1739	8.86	1.99	12	0.68	2967.00	13239.00	89900	20240611	-70.75	23600	20250409	11.44	45700	-42.45	20250219	23600	11.44	20250409	89900	-70.75	20240611	23600	11.44	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
20	20250410	140235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26200	2400	2	10.08	1021711550	39493	65.47	25900	26350	25500	30900	16700	23800	25870.70	26.85	10557	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1733	8.83	1.98	12	0.60	2967.00	13239.00	89900	20240611	-70.86	23600	20250409	11.02	45700	-42.67	20250219	23600	11.02	20250409	89900	-70.86	20240611	23600	11.02	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
21	20250410	130236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25850	2050	2	8.61	823506600	31879	52.85	25900	26350	25500	30900	16700	23800	25832.26	26.85	6247	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1710	8.71	1.95	12	0.48	2967.00	13239.00	89900	20240611	-71.25	23600	20250409	9.53	45700	-43.44	20250219	23600	9.53	20250409	89900	-71.25	20240611	23600	9.53	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
22	20250410	120236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25800	2000	2	8.40	736415900	28502	47.25	25900	26350	25500	30900	16700	23800	25837.34	26.85	5596	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1706	8.70	1.95	12	0.43	2967.00	13239.00	89900	20240611	-71.30	23600	20250409	9.32	45700	-43.54	20250219	23600	9.32	20250409	89900	-71.30	20240611	23600	9.32	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
23	20250410	110236	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25800	2000	2	8.40	654958200	25362	42.05	25900	26350	25500	30900	16700	23800	25824.39	26.85	3854	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1706	8.70	1.95	12	0.38	2967.00	13239.00	89900	20240611	-71.30	23600	20250409	9.32	45700	-43.54	20250219	23600	9.32	20250409	89900	-71.30	20240611	23600	9.32	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
24	20250410	100235	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25500	1700	2	7.14	530213200	20528	34.03	25900	26350	25500	30900	16700	23800	25828.78	26.85	1061	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1687	8.59	1.93	12	0.31	2967.00	13239.00	89900	20240611	-71.64	23600	20250409	8.05	45700	-44.20	20250219	23600	8.05	20250409	89900	-71.64	20240611	23600	8.05	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
25	20250410	090237	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25950	2150	2	9.03	144689400	5562	9.22	25900	26350	25900	30900	16700	23800	26013.92	26.85	1043	25866	24832	24216	23182	22566	24525	22875	66	7100	1000	16660	50	1	6613820	1716	8.75	1.96	12	0.08	2967.00	13239.00	89900	20240611	-71.13	23600	20250409	9.96	45700	-43.22	20250219	23600	9.96	20250409	89900	-71.13	20240611	23600	9.96	20250409	3.55	Y	009470	1000	66 억	1775666	N	N	4596	N	N
26	20250409	160235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23800	-1450	5	-5.74	1470110150	60320	124.83	24650	25250	23600	32800	17700	25250	24372.67	26.89	-3965	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1574	8.02	1.80	12	0.91	2967.00	13239.00	89900	20240611	-73.53	23600	20250409	0.85	45700	-47.92	20250219	23600	0.85	20250409	89900	-73.53	20240611	23600	0.85	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4596	N	N
27	20250409	150221	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23750	-1500	5	-5.94	1347678700	55170	114.17	24650	25250	23600	32800	17700	25250	24427.75	26.89	-6182	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1571	8.00	1.79	12	0.83	2967.00	13239.00	89900	20240611	-73.58	23600	20250409	0.64	45700	-48.03	20250219	23600	0.64	20250409	89900	-73.58	20240611	23600	0.64	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
28	20250409	140234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	23900	-1350	5	-5.35	1130608400	46043	95.29	24650	25250	23900	32800	17700	25250	24555.49	26.89	-10783	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1581	8.06	1.81	12	0.70	2967.00	13239.00	89900	20240611	-73.41	23900	20250409	0.00	45700	-47.70	20250219	23900	0.00	20250409	89900	-73.41	20240611	23900	0.00	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
29	20250409	130232	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24400	-850	5	-3.37	949805400	38551	79.78	24650	25250	24250	32800	17700	25250	24637.63	26.89	-7955	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1614	8.22	1.84	12	0.58	2967.00	13239.00	89900	20240611	-72.86	24250	20250409	0.62	45700	-46.61	20250219	24250	0.62	20250409	89900	-72.86	20240611	24250	0.62	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
30	20250409	120234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24550	-700	5	-2.77	654623275	26471	54.78	24650	25250	24450	32800	17700	25250	24729.83	26.89	-60	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1624	8.27	1.85	12	0.40	2967.00	13239.00	89900	20240611	-72.69	24450	20250409	0.41	45700	-46.28	20250219	24450	0.41	20250409	89900	-72.69	20240611	24450	0.41	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
31	20250409	110235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24750	-500	5	-1.98	503635475	20331	42.07	24650	25250	24500	32800	17700	25250	24771.80	26.89	211	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1637	8.34	1.87	12	0.31	2967.00	13239.00	89900	20240611	-72.47	24500	20250409	1.02	45700	-45.84	20250219	24500	1.02	20250409	89900	-72.47	20240611	24500	1.02	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
32	20250409	100234	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	24800	-450	5	-1.78	333294000	13420	27.77	24650	25250	24600	32800	17700	25250	24835.62	26.89	2529	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1640	8.36	1.87	12	0.20	2967.00	13239.00	89900	20240611	-72.41	24600	20250409	0.81	45700	-45.73	20250219	24600	0.81	20250409	89900	-72.41	20240611	24600	0.81	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
33	20250409	090235	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25000	-250	5	-0.99	56167050	2269	4.70	24650	25000	24650	32800	17700	25250	24754.10	26.89	862	26916	26082	25566	24732	24216	25825	24475	66	7550	1000	17670	50	1	6613820	1653	8.43	1.89	12	0.03	2967.00	13239.00	89900	20240611	-72.19	24650	20250409	1.42	45700	-45.30	20250219	24650	1.42	20250409	89900	-72.19	20240611	24650	1.42	20250409	3.67	Y	009470	1000	66 억	1778254	N	N	4078	N	N
34	20250408	160232	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25250	-100	5	-0.39	1243059650	48321	76.30	26000	26400	25050	32950	17750	25350	25725.53	27.12	-14652	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1670	8.51	1.91	12	0.73	2967.00	13239.00	89900	20240611	-71.91	25050	20250408	0.80	45700	-44.75	20250219	25050	0.80	20250408	89900	-71.91	20240611	25050	0.80	20250408	3.71	Y	009470	1000	66 억	1793435	N	N	4078	N	N
35	20250408	150233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25250	-100	5	-0.39	1108467750	42997	67.89	26000	26400	25050	32950	17750	25350	25780.12	27.12	-13497	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1670	8.51	1.91	12	0.65	2967.00	13239.00	89900	20240611	-71.91	25050	20250408	0.80	45700	-44.75	20250219	25050	0.80	20250408	89900	-71.91	20240611	25050	0.80	20250408	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
36	20250408	140233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25350	0	3	0.00	946843900	36586	57.77	26000	26400	25150	32950	17750	25350	25879.95	27.12	-12438	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1677	8.54	1.91	12	0.55	2967.00	13239.00	89900	20240611	-71.80	25150	20250408	0.80	45700	-44.53	20250219	25150	0.80	20250408	89900	-71.80	20240611	25150	0.80	20250408	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
37	20250408	130233	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25500	150	2	0.59	770955100	29634	46.79	26000	26400	25350	32950	17750	25350	26015.90	27.12	-9034	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1687	8.59	1.93	12	0.45	2967.00	13239.00	89900	20240611	-71.64	25350	20250408	0.59	45700	-44.20	20250219	25350	0.59	20250408	89900	-71.64	20240611	25350	0.59	20250408	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
38	20250408	120234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25600	250	2	0.99	683666000	26211	41.39	26000	26400	25600	32950	17750	25350	26083.17	27.12	-8399	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1693	8.63	1.93	12	0.40	2967.00	13239.00	89900	20240611	-71.52	25350	20240327	0.99	45700	-43.98	20250219	25350	0.99	20250407	89900	-71.52	20240611	25350	0.99	20250407	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
39	20250408	110232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26200	850	2	3.35	536514300	20527	32.41	26000	26400	25900	32950	17750	25350	26137.00	27.12	-3827	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1733	8.83	1.98	12	0.31	2967.00	13239.00	89900	20240611	-70.86	25350	20240327	3.35	45700	-42.67	20250219	25350	3.35	20250407	89900	-70.86	20240611	25350	3.35	20250407	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
40	20250408	100233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26000	650	2	2.56	447382000	17107	27.01	26000	26400	25900	32950	17750	25350	26151.98	27.12	-3719	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1720	8.76	1.96	12	0.26	2967.00	13239.00	89900	20240611	-71.08	25350	20240327	2.56	45700	-43.11	20250219	25350	2.56	20250407	89900	-71.08	20240611	25350	2.56	20250407	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
41	20250408	090234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26150	800	2	3.16	113099700	4328	6.83	26000	26400	25950	32950	17750	25350	26132.09	27.12	-1631	27683	26516	25933	24766	24183	26225	24475	66	7600	1000	17740	50	1	6613820	1730	8.81	1.98	12	0.07	2967.00	13239.00	89900	20240611	-70.91	25350	20240327	3.16	45700	-42.78	20250219	25350	3.16	20250407	89900	-70.91	20240611	25350	3.16	20250407	3.71	Y	009470	1000	66 억	1793435	N	N	673	N	N
42	20250407	160230	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	25350	-2500	5	-8.98	1646934550	63331	145.60	27100	27100	25350	36200	19500	27850	26002.82	27.09	2251	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1677	8.54	1.91	12	0.96	2967.00	13239.00	89900	20240611	-71.80	24550	20240326	3.26	45700	-44.53	20250219	25350	0.00	20250407	89900	-71.80	20240611	25350	0.00	20250407	3.77	Y	009470	1000	66 억	1791728	N	N	673	N	N
43	20250407	150233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25600	-2250	5	-8.08	1449338000	55560	127.74	27100	27100	25600	36200	19500	27850	26082.82	27.09	276	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1693	8.63	1.93	12	0.84	2967.00	13239.00	89900	20240611	-71.52	24550	20240326	4.28	45700	-43.98	20250219	25600	0.00	20250407	89900	-71.52	20240611	25500	0.39	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
44	20250407	140232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	25750	-2100	5	-7.54	1101818550	42069	96.72	27100	27100	25700	36200	19500	27850	26186.79	27.09	-4065	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1703	8.68	1.95	12	0.64	2967.00	13239.00	89900	20240611	-71.36	24550	20240326	4.89	45700	-43.65	20250219	25700	0.19	20250407	89900	-71.36	20240611	25500	0.98	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
45	20250407	130231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26250	-1600	5	-5.75	875347125	33310	76.58	27100	27100	25750	36200	19500	27850	26274.08	27.09	-2401	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1736	8.85	1.98	12	0.50	2967.00	13239.00	89900	20240611	-70.80	24550	20240326	6.92	45700	-42.56	20250219	25750	1.94	20250407	89900	-70.80	20240611	25500	2.94	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
46	20250407	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26550	-1300	5	-4.67	744153225	28317	65.10	27100	27100	25750	36200	19500	27850	26273.81	27.09	-4922	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1756	8.95	2.01	12	0.43	2967.00	13239.00	89900	20240611	-70.47	24550	20240326	8.15	45700	-41.90	20250219	25750	3.11	20250407	89900	-70.47	20240611	25500	4.12	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
47	20250407	110231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26650	-1200	5	-4.31	652551525	24867	57.17	27100	27100	25750	36200	19500	27850	26235.17	27.09	-4138	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1763	8.98	2.01	12	0.38	2967.00	13239.00	89900	20240611	-70.36	24550	20240326	8.55	45700	-41.68	20250219	25750	3.50	20250407	89900	-70.36	20240611	25500	4.51	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
48	20250407	100232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26050	-1800	5	-6.46	464754550	17721	40.74	27100	27100	25750	36200	19500	27850	26216.99	27.09	-4393	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1723	8.78	1.97	12	0.27	2967.00	13239.00	89900	20240611	-71.02	24550	20240326	6.11	45700	-43.00	20250219	25750	1.17	20250407	89900	-71.02	20240611	25500	2.16	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
49	20250407	090232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26400	-1450	5	-5.21	50873300	1899	4.37	27100	27100	26350	36200	19500	27850	26730.57	27.09	-875	29150	28500	27650	27000	26150	28825	27325	66	8350	1000	19490	50	1	6613820	1746	8.90	1.99	12	0.03	2967.00	13239.00	89900	20240611	-70.63	24550	20240326	7.54	45700	-42.23	20250219	26350	0.19	20250407	89900	-70.63	20240611	25500	3.53	20241209	3.77	Y	009470	1000	66 억	1791728	N	N	749	N	N
50	20250404	160231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	0	3	0.00	1195451300	43496	62.80	26900	28300	26800	36200	19500	27850	27484.17	27.09	-1938	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1842	9.39	2.10	12	0.66	2967.00	13239.00	89900	20240611	-69.02	24550	20240326	13.44	45700	-39.06	20250219	26800	3.92	20250404	89900	-69.02	20240611	25500	9.22	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	749	N	N
51	20250404	150232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27550	-300	5	-1.08	1091129150	39727	57.35	26900	28300	26800	36200	19500	27850	27465.68	27.09	-3036	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1822	9.29	2.08	12	0.60	2967.00	13239.00	89900	20240611	-69.35	24550	20240326	12.22	45700	-39.72	20250219	26800	2.80	20250404	89900	-69.35	20240611	25500	8.04	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
52	20250404	140233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	26950	-900	5	-3.23	944151400	34285	49.50	26900	28300	26900	36200	19500	27850	27538.32	27.09	-2511	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1782	9.08	2.04	12	0.52	2967.00	13239.00	89900	20240611	-70.02	24550	20240326	9.78	45700	-41.03	20250219	26900	0.19	20250404	89900	-70.02	20240611	25500	5.69	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
53	20250404	130234	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27200	-650	5	-2.33	825890000	29909	43.18	26900	28300	26900	36200	19500	27850	27613.43	27.09	-2270	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1799	9.17	2.05	12	0.45	2967.00	13239.00	89900	20240611	-69.74	24550	20240326	10.79	45700	-40.48	20250219	26900	1.12	20250404	89900	-69.74	20240611	25500	6.67	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
54	20250404	120232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27350	-500	5	-1.80	644051150	23227	33.53	26900	28300	26900	36200	19500	27850	27728.56	27.09	-1145	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1809	9.22	2.07	12	0.35	2967.00	13239.00	89900	20240611	-69.58	24550	20240326	11.41	45700	-40.15	20250219	26900	1.67	20250404	89900	-69.58	20240611	25500	7.25	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
55	20250404	110232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-100	5	-0.36	411273450	14852	21.44	26900	28200	26900	36200	19500	27850	27691.45	27.09	-278	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1835	9.35	2.10	12	0.22	2967.00	13239.00	89900	20240611	-69.13	24550	20240326	13.03	45700	-39.28	20250219	26900	3.16	20250404	89900	-69.13	20240611	25500	8.82	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
56	20250404	100232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28150	300	2	1.08	250241050	9079	13.11	26900	28200	26900	36200	19500	27850	27562.62	27.09	541	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1862	9.49	2.13	12	0.14	2967.00	13239.00	89900	20240611	-68.69	24550	20240326	14.66	45700	-38.40	20250219	26900	4.65	20250404	89900	-68.69	20240611	25500	10.39	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
57	20250404	090233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27100	-750	5	-2.69	73770050	2727	3.94	26900	27400	26900	36200	19500	27850	27051.72	27.09	641	29416	28632	28066	27282	26716	28350	27000	66	8350	1000	19490	50	1	6613820	1792	9.13	2.05	12	0.04	2967.00	13239.00	89900	20240611	-69.86	24550	20240326	10.39	45700	-40.70	20250219	26900	0.74	20250404	89900	-69.86	20240611	25500	6.27	20241209	3.84	Y	009470	1000	66 억	1791927	N	N	355	N	N
58	20250403	160229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27850	-1450	5	-4.95	1944894800	69266	160.77	28100	28850	27500	38050	20550	29300	28079.24	27.08	1984	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1842	9.39	2.10	12	1.05	2967.00	13239.00	89900	20240611	-69.02	24550	20240326	13.44	45700	-39.06	20250219	27500	1.27	20250403	89900	-69.02	20240611	25500	9.22	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	355	N	N
59	20250403	150231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27750	-1550	5	-5.29	1795908325	63921	148.36	28100	28850	27500	38050	20550	29300	28095.75	27.08	775	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1835	9.35	2.10	12	0.97	2967.00	13239.00	89900	20240611	-69.13	24550	20240326	13.03	45700	-39.28	20250219	27500	0.91	20250403	89900	-69.13	20240611	25500	8.82	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
60	20250403	140231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-1350	5	-4.61	1108995050	39222	91.04	28100	28850	27850	38050	20550	29300	28274.82	27.08	-5570	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1849	9.42	2.11	12	0.59	2967.00	13239.00	89900	20240611	-68.91	24550	20240326	13.85	45700	-38.84	20250219	27850	0.36	20250403	89900	-68.91	20240611	25500	9.61	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
61	20250403	130231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-900	5	-3.07	591628950	20853	48.40	28100	28850	27850	38050	20550	29300	28371.41	27.08	-273	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1878	9.57	2.15	12	0.32	2967.00	13239.00	89900	20240611	-68.41	24550	20240326	15.68	45700	-37.86	20250219	27850	1.97	20250403	89900	-68.41	20240611	25500	11.37	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
62	20250403	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28750	-550	5	-1.88	510309950	18005	41.79	28100	28850	27850	38050	20550	29300	28342.68	27.08	842	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1901	9.69	2.17	12	0.27	2967.00	13239.00	89900	20240611	-68.02	24550	20240326	17.11	45700	-37.09	20250219	27850	3.23	20250403	89900	-68.02	20240611	25500	12.75	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
63	20250403	110231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28700	-600	5	-2.05	446545100	15784	36.64	28100	28700	27850	38050	20550	29300	28291.00	27.08	-55	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1898	9.67	2.17	12	0.24	2967.00	13239.00	89900	20240611	-68.08	24550	20240326	16.90	45700	-37.20	20250219	27850	3.05	20250403	89900	-68.08	20240611	25500	12.55	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
64	20250403	100230	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	28400	-900	5	-3.07	375775150	13303	30.88	28100	28700	27850	38050	20550	29300	28247.40	27.08	-202	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1878	9.57	2.15	12	0.20	2967.00	13239.00	89900	20240611	-68.41	24550	20240326	15.68	45700	-37.86	20250219	27850	1.97	20250403	89900	-68.41	20240611	25500	11.37	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
65	20250403	090231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	27950	-1350	5	-4.61	86149250	3071	7.13	28100	28400	27850	38050	20550	29300	28052.51	27.08	-575	30433	29866	29433	28866	28433	29650	28650	66	8750	1000	20510	50	1	6613820	1849	9.42	2.11	12	0.05	2967.00	13239.00	89900	20240611	-68.91	24550	20240326	13.85	45700	-38.84	20250219	27850	0.36	20250403	89900	-68.91	20240611	25500	9.61	20241209	3.66	Y	009470	1000	66 억	1790888	N	N	1235	N	N
66	20250402	160228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	1262533700	43084	24.18	29800	30000	29000	38500	20800	29650	29304.00	27.12	-1694	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.65	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	1235	N	N
67	20250402	150227	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-500	5	-1.69	1174381950	40067	22.49	29800	30000	29000	38500	20800	29650	29310.45	27.12	-3110	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1928	9.82	2.20	12	0.61	2967.00	13239.00	89900	20240611	-67.58	24550	20240321	18.74	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
68	20250402	140227	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	946525250	32273	18.11	29800	30000	29000	38500	20800	29650	29328.70	27.12	-2552	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.49	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
69	20250402	130229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-200	5	-0.67	864234550	29467	16.54	29800	30000	29000	38500	20800	29650	29328.90	27.12	-2106	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1948	9.93	2.22	12	0.45	2967.00	13239.00	89900	20240611	-67.24	24550	20240321	19.96	45700	-35.56	20250219	28900	1.90	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
70	20250402	120228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-200	5	-0.67	821739050	28023	15.73	29800	30000	29000	38500	20800	29650	29323.74	27.12	-3077	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1948	9.93	2.22	12	0.42	2967.00	13239.00	89900	20240611	-67.24	24550	20240321	19.96	45700	-35.56	20250219	28900	1.90	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
71	20250402	110228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29300	-350	5	-1.18	700504300	23885	13.41	29800	30000	29000	38500	20800	29650	29328.21	27.12	-4862	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1938	9.88	2.21	12	0.36	2967.00	13239.00	89900	20240611	-67.41	24550	20240321	19.35	45700	-35.89	20250219	28900	1.38	20250401	89900	-67.41	20240611	25500	14.90	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
72	20250402	100226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-500	5	-1.69	477673750	16247	9.12	29800	30000	29100	38500	20800	29650	29400.74	27.12	-8242	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1928	9.82	2.20	12	0.25	2967.00	13239.00	89900	20240611	-67.58	24550	20240321	18.74	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
73	20250402	090228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29750	100	2	0.34	74917400	2513	1.41	29800	30000	29750	38500	20800	29650	29811.94	27.12	-1558	31283	30466	29683	28866	28083	30075	28475	66	8850	1000	20750	50	1	6613820	1968	10.03	2.25	12	0.04	2967.00	13239.00	89900	20240611	-66.91	24550	20240321	21.18	45700	-34.90	20250219	28900	2.94	20250401	89900	-66.91	20240611	25500	16.67	20241209	3.70	Y	009470	1000	66 억	1793384	N	N	0	N	N
74	20250401	160229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29650	-50	5	-0.17	5252327600	178159	317.15	29950	30500	28900	38600	20800	29700	29481.01	26.40	47901	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1961	9.99	2.24	12	2.69	2967.00	13239.00	89900	20240611	-67.02	24050	20240320	23.28	45700	-35.12	20250219	28900	2.60	20250401	89900	-67.02	20240611	25500	16.27	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
75	20250401	150229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29750	50	2	0.17	5034725200	170825	304.09	29950	30500	28900	38600	20800	29700	29473.00	26.40	50343	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1968	10.03	2.25	12	2.58	2967.00	13239.00	89900	20240611	-66.91	24050	20240320	23.70	45700	-34.90	20250219	28900	2.94	20250401	89900	-66.91	20240611	25500	16.67	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
76	20250401	140228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29700	0	3	0.00	4860855900	164984	293.70	29950	30500	28900	38600	20800	29700	29462.59	26.40	52486	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1964	10.01	2.24	12	2.49	2967.00	13239.00	89900	20240611	-66.96	24050	20240320	23.49	45700	-35.01	20250219	28900	2.77	20250401	89900	-66.96	20240611	25500	16.47	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
77	20250401	130229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29700	0	3	0.00	4777820125	162193	288.73	29950	30500	28900	38600	20800	29700	29457.62	26.40	52998	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1964	10.01	2.24	12	2.45	2967.00	13239.00	89900	20240611	-66.96	24050	20240320	23.49	45700	-35.01	20250219	28900	2.77	20250401	89900	-66.96	20240611	25500	16.47	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
78	20250401	120229	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29850	150	2	0.51	4524918225	153711	273.63	29950	30500	28900	38600	20800	29700	29437.83	26.40	58061	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1974	10.06	2.25	12	2.32	2967.00	13239.00	89900	20240611	-66.80	24050	20240320	24.12	45700	-34.68	20250219	28900	3.29	20250401	89900	-66.80	20240611	25500	17.06	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
79	20250401	110228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29150	-550	5	-1.85	4176415525	141969	252.73	29950	30500	28900	38600	20800	29700	29417.80	26.40	62583	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1928	9.82	2.20	12	2.15	2967.00	13239.00	89900	20240611	-67.58	24050	20240320	21.21	45700	-36.21	20250219	28900	0.87	20250401	89900	-67.58	20240611	25500	14.31	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
80	20250401	100226	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	29450	-250	5	-0.84	2157467575	72594	129.23	29950	30500	29150	38600	20800	29700	29719.64	26.40	32820	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	1948	9.93	2.22	12	1.10	2967.00	13239.00	89900	20240611	-67.24	24050	20240320	22.45	45700	-35.56	20250219	29150	1.03	20250401	89900	-67.24	20240611	25500	15.49	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N
81	20250401	090228	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	30300	600	2	2.02	58624000	1942	3.46	29950	30500	29950	38600	20800	29700	30187.44	26.40	213	31600	30650	30150	29200	28700	30400	28950	66	8900	1000	20790	50	1	6613820	2004	10.21	2.29	12	0.03	2967.00	13239.00	89900	20240611	-66.30	24050	20240320	25.99	45700	-33.70	20250219	29650	2.19	20250331	89900	-66.30	20240611	25500	18.82	20241209	3.86	Y	009470	1000	66 억	1745741	N	N	1054	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History