KissMeData/005680/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160214	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10990	840	2	8.28	41786946220	3659454	3217.64	10190	12110	10100	13190	7110	10150	11420.36	37.65	107342	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2198	15.88	0.42	12	18.30	692.00	26481.00	12110	20240430	-9.25	7800	20231031	40.90	12110	-9.25	20240430	8460	29.91	20240102	12110	-9.25	20240430	7800	40.90	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
3	20240430	150214	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10970	820	2	8.08	40779703430	3567722	3136.98	10190	12110	10100	13190	7110	10150	11430.18	37.65	110556	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2194	15.85	0.41	12	17.84	692.00	26481.00	12110	20240430	-9.41	7800	20231031	40.64	12110	-9.41	20240430	8460	29.67	20240102	12110	-9.41	20240430	7800	40.64	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
4	20240430	140213	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	11020	870	2	8.57	38011327510	3314515	2914.35	10190	12110	10100	13190	7110	10150	11468.14	37.65	53675	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2204	15.92	0.42	12	16.57	692.00	26481.00	12110	20240430	-9.00	7800	20231031	41.28	12110	-9.00	20240430	8460	30.26	20240102	12110	-9.00	20240430	7800	41.28	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
5	20240430	130213	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	11420	1270	2	12.51	33461373290	2911482	2559.97	10190	12110	10100	13190	7110	10150	11492.90	37.65	-29940	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2284	16.50	0.43	12	14.56	692.00	26481.00	12110	20240430	-5.70	7800	20231031	46.41	12110	-5.70	20240430	8460	34.99	20240102	12110	-5.70	20240430	7800	46.41	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
6	20240430	120214	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	11980	1830	2	18.03	16444045500	1448861	1273.94	10190	12110	10100	13190	7110	10150	11349.64	37.65	-16807	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2396	17.31	0.45	12	7.24	692.00	26481.00	12110	20240430	-1.07	7800	20231031	53.59	12110	-1.07	20240430	8460	41.61	20240102	12110	-1.07	20240430	7800	53.59	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
7	20240430	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10200	50	2	0.49	678410460	66283	58.28	10190	10380	10100	13190	7110	10150	10235.06	37.65	10096	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2040	14.74	0.39	12	0.33	692.00	26481.00	11930	20240201	-14.50	7800	20231031	30.77	11930	-14.50	20240201	8460	20.57	20240102	11930	-14.50	20240201	7800	30.77	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
8	20240430	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10330	180	2	1.77	324961460	31726	27.90	10190	10380	10100	13190	7110	10150	10242.75	37.65	4675	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2066	14.93	0.39	12	0.16	692.00	26481.00	11930	20240201	-13.41	7800	20231031	32.44	11930	-13.41	20240201	8460	22.10	20240102	11930	-13.41	20240201	7800	32.44	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
9	20240430	090218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10240	90	2	0.89	6944610	678	0.60	10190	10280	10190	13190	7110	10150	10242.79	37.65	-89	10456	10302	10196	10042	9936	10250	9990	100	3040	500	7510	10	1	20000000	2048	14.80	0.39	12	0.00	692.00	26481.00	11930	20240201	-14.17	7800	20231031	31.28	11930	-14.17	20240201	8460	21.04	20240102	11930	-14.17	20240201	7800	31.28	20231031	1.00	N	005680	500	100 억	7529520	N	N	0	N	N
10	20240429	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	90	2	0.89	1158190510	113550	52.56	10170	10350	10090	13070	7050	10060	10199.83	37.65	1249	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2030	14.67	0.38	12	0.57	692.00	26481.00	11930	20240201	-14.92	7800	20231031	30.13	11930	-14.92	20240201	8460	19.98	20240102	11930	-14.92	20240201	7800	30.13	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
11	20240429	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10160	100	2	0.99	1125860310	110361	51.08	10170	10350	10090	13070	7050	10060	10201.61	37.65	571	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2032	14.68	0.38	12	0.55	692.00	26481.00	11930	20240201	-14.84	7800	20231031	30.26	11930	-14.84	20240201	8460	20.09	20240102	11930	-14.84	20240201	7800	30.26	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
12	20240429	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10200	140	2	1.39	1038422330	101753	47.10	10170	10350	10090	13070	7050	10060	10205.32	37.65	1334	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2040	14.74	0.39	12	0.51	692.00	26481.00	11930	20240201	-14.50	7800	20231031	30.77	11930	-14.50	20240201	8460	20.57	20240102	11930	-14.50	20240201	7800	30.77	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
13	20240429	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10110	50	2	0.50	935190990	91553	42.38	10170	10350	10100	13070	7050	10060	10214.75	37.65	-469	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2022	14.61	0.38	12	0.46	692.00	26481.00	11930	20240201	-15.26	7800	20231031	29.62	11930	-15.26	20240201	8460	19.50	20240102	11930	-15.26	20240201	7800	29.62	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
14	20240429	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10170	110	2	1.09	816868310	79859	36.96	10170	10350	10100	13070	7050	10060	10228.88	37.65	-2641	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2034	14.70	0.38	12	0.40	692.00	26481.00	11930	20240201	-14.75	7800	20231031	30.38	11930	-14.75	20240201	8460	20.21	20240102	11930	-14.75	20240201	7800	30.38	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
15	20240429	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10260	200	2	1.99	656567000	64128	29.68	10170	10350	10100	13070	7050	10060	10238.38	37.65	-3409	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2052	14.83	0.39	12	0.32	692.00	26481.00	11930	20240201	-14.00	7800	20231031	31.54	11930	-14.00	20240201	8460	21.28	20240102	11930	-14.00	20240201	7800	31.54	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
16	20240429	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10260	200	2	1.99	495465150	48396	22.40	10170	10350	10100	13070	7050	10060	10237.73	37.65	1051	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2052	14.83	0.39	12	0.24	692.00	26481.00	11930	20240201	-14.00	7800	20231031	31.54	11930	-14.00	20240201	8460	21.28	20240102	11930	-14.00	20240201	7800	31.54	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
17	20240429	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	160	2	1.59	110755090	10872	5.03	10170	10250	10100	13070	7050	10060	10187.19	37.65	2296	10586	10322	9986	9722	9386	10455	9855	100	3010	500	7440	10	1	20000000	2044	14.77	0.39	12	0.05	692.00	26481.00	11930	20240201	-14.33	7800	20231031	31.03	11930	-14.33	20240201	8460	20.80	20240102	11930	-14.33	20240201	7800	31.03	20231031	1.04	N	005680	500	100 억	7529260	N	N	5	N	N
18	20240426	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10060	380	2	3.93	2162866050	215497	514.87	9730	10250	9650	12580	6780	9680	10036.60	37.49	30603	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2012	14.54	0.38	12	1.08	692.00	26481.00	11930	20240201	-15.67	7800	20231031	28.97	11930	-15.67	20240201	8460	18.91	20240102	11930	-15.67	20240201	7800	28.97	20231031	1.03	N	005680	500	100 억	7498851	N	N	5	N	N
19	20240426	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10110	430	2	4.44	2014292050	200765	479.67	9730	10250	9650	12580	6780	9680	10033.08	37.49	32030	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2022	14.61	0.38	12	1.00	692.00	26481.00	11930	20240201	-15.26	7800	20231031	29.62	11930	-15.26	20240201	8460	19.50	20240102	11930	-15.26	20240201	7800	29.62	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
20	20240426	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10190	510	2	5.27	1799281430	179556	429.00	9730	10250	9650	12580	6780	9680	10020.73	37.49	29268	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2038	14.73	0.38	12	0.90	692.00	26481.00	11930	20240201	-14.59	7800	20231031	30.64	11930	-14.59	20240201	8460	20.45	20240102	11930	-14.59	20240201	7800	30.64	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
21	20240426	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10100	420	2	4.34	1372768970	137698	328.99	9730	10130	9650	12580	6780	9680	9969.42	37.49	17202	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2020	14.60	0.38	12	0.69	692.00	26481.00	11930	20240201	-15.34	7800	20231031	29.49	11930	-15.34	20240201	8460	19.39	20240102	11930	-15.34	20240201	7800	29.49	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
22	20240426	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10060	380	2	3.93	1274399440	127935	305.66	9730	10130	9650	12580	6780	9680	9961.30	37.49	14792	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2012	14.54	0.38	12	0.64	692.00	26481.00	11930	20240201	-15.67	7800	20231031	28.97	11930	-15.67	20240201	8460	18.91	20240102	11930	-15.67	20240201	7800	28.97	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
23	20240426	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	330	2	3.41	1020141740	102687	245.34	9730	10130	9650	12580	6780	9680	9934.48	37.49	16684	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	2002	14.47	0.38	12	0.51	692.00	26481.00	11930	20240201	-16.09	7800	20231031	28.33	11930	-16.09	20240201	8460	18.32	20240102	11930	-16.09	20240201	7800	28.33	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
24	20240426	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9930	250	2	2.58	588271870	59584	142.36	9730	10020	9650	12580	6780	9680	9872.98	37.49	6242	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	1986	14.35	0.37	12	0.30	692.00	26481.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
25	20240426	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9650	-30	5	-0.31	2980840	308	0.74	9730	9730	9650	12580	6780	9680	9678.05	37.49	-216	9840	9760	9640	9560	9440	9800	9600	100	2900	500	7160	10	1	20000000	1930	13.95	0.36	12	0.00	692.00	26481.00	11930	20240201	-19.11	7800	20231031	23.72	11930	-19.11	20240201	8460	14.07	20240102	11930	-19.11	20240201	7800	23.72	20231031	1.03	N	005680	500	100 억	7498851	N	N	0	N	N
26	20240425	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9680	10	2	0.10	402847070	41808	35.32	9630	9720	9520	12570	6770	9670	9635.63	37.49	-1084	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1936	13.99	0.37	12	0.21	692.00	26481.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
27	20240425	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9620	-50	5	-0.52	374837940	38899	32.86	9630	9720	9520	12570	6770	9670	9636.18	37.49	-1505	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1924	13.90	0.36	12	0.19	692.00	26481.00	11930	20240201	-19.36	7800	20231031	23.33	11930	-19.36	20240201	8460	13.71	20240102	11930	-19.36	20240201	7800	23.33	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
28	20240425	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9680	10	2	0.10	344754580	35782	30.23	9630	9720	9520	12570	6770	9670	9634.86	37.49	-1492	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1936	13.99	0.37	12	0.18	692.00	26481.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
29	20240425	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9630	-40	5	-0.41	322810230	33510	28.31	9630	9720	9520	12570	6770	9670	9633.25	37.49	-1708	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1926	13.92	0.36	12	0.17	692.00	26481.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
30	20240425	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9660	-10	5	-0.10	231150670	24009	20.28	9630	9720	9520	12570	6770	9670	9627.67	37.49	-3314	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1932	13.96	0.36	12	0.12	692.00	26481.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
31	20240425	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9630	-40	5	-0.41	199392100	20719	17.50	9630	9720	9520	12570	6770	9670	9623.64	37.49	-2052	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1926	13.92	0.36	12	0.10	692.00	26481.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
32	20240425	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	30	2	0.31	139678020	14533	12.28	9630	9720	9520	12570	6770	9670	9611.09	37.49	-253	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1940	14.02	0.37	12	0.07	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
33	20240425	090212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9630	-40	5	-0.41	10891670	1137	0.96	9630	9630	9560	12570	6770	9670	9579.31	37.49	-137	9943	9806	9703	9566	9463	9755	9515	100	2900	500	7150	10	1	20000000	1926	13.92	0.36	12	0.01	692.00	26481.00	11930	20240201	-19.28	7800	20231031	23.46	11930	-19.28	20240201	8460	13.83	20240102	11930	-19.28	20240201	7800	23.46	20231031	1.03	N	005680	500	100 억	7498319	N	N	0	N	N
34	20240424	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9670	0	3	0.00	1144319450	118113	119.34	9690	9840	9600	12570	6770	9670	9688.34	37.53	-189	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1934	13.97	0.37	12	0.59	692.00	26481.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
35	20240424	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9680	10	2	0.10	1112486890	114822	116.02	9690	9840	9600	12570	6770	9670	9688.80	37.53	-300	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1936	13.99	0.37	12	0.57	692.00	26481.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
36	20240424	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9690	20	2	0.21	773480870	79717	80.55	9690	9840	9640	12570	6770	9670	9702.83	37.53	-2395	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1938	14.00	0.37	12	0.40	692.00	26481.00	11930	20240201	-18.78	7800	20231031	24.23	11930	-18.78	20240201	8460	14.54	20240102	11930	-18.78	20240201	7800	24.23	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
37	20240424	130215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	30	2	0.31	671811960	69197	69.92	9690	9840	9640	12570	6770	9670	9708.69	37.53	-1275	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1940	14.02	0.37	12	0.35	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
38	20240424	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9720	50	2	0.52	627360700	64606	65.28	9690	9840	9640	12570	6770	9670	9710.56	37.53	-469	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1944	14.05	0.37	12	0.32	692.00	26481.00	11930	20240201	-18.52	7800	20231031	24.62	11930	-18.52	20240201	8460	14.89	20240102	11930	-18.52	20240201	7800	24.62	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
39	20240424	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9680	10	2	0.10	554877480	57128	57.72	9690	9840	9640	12570	6770	9670	9712.88	37.53	2534	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1936	13.99	0.37	12	0.29	692.00	26481.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
40	20240424	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9710	40	2	0.41	348612720	35800	36.17	9690	9840	9670	12570	6770	9670	9737.79	37.53	3909	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1942	14.03	0.37	12	0.18	692.00	26481.00	11930	20240201	-18.61	7800	20231031	24.49	11930	-18.61	20240201	8460	14.78	20240102	11930	-18.61	20240201	7800	24.49	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
41	20240424	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9720	50	2	0.52	33705000	3480	3.52	9690	9770	9670	12570	6770	9670	9685.34	37.53	521	10010	9840	9630	9460	9250	9925	9545	100	2900	500	7150	10	1	20000000	1944	14.05	0.37	12	0.02	692.00	26481.00	11930	20240201	-18.52	7800	20231031	24.62	11930	-18.52	20240201	8460	14.89	20240102	11930	-18.52	20240201	7800	24.62	20231031	1.09	N	005680	500	100 억	7506119	N	N	0	N	N
42	20240423	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9670	150	2	1.58	952140560	98745	147.29	9600	9800	9420	12370	6670	9520	9642.18	37.55	-7466	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1934	13.97	0.37	12	0.49	692.00	26481.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
43	20240423	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9670	150	2	1.58	881807140	91476	136.45	9600	9800	9420	12370	6670	9520	9639.76	37.55	-8158	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1934	13.97	0.37	12	0.46	692.00	26481.00	11930	20240201	-18.94	7800	20231031	23.97	11930	-18.94	20240201	8460	14.30	20240102	11930	-18.94	20240201	7800	23.97	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
44	20240423	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	180	2	1.89	809181420	83992	125.28	9600	9800	9420	12370	6670	9520	9634.03	37.55	-8792	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1940	14.02	0.37	12	0.42	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
45	20240423	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9750	230	2	2.42	674769430	70236	104.76	9600	9790	9420	12370	6670	9520	9607.17	37.55	-7782	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1950	14.09	0.37	12	0.35	692.00	26481.00	11930	20240201	-18.27	7800	20231031	25.00	11930	-18.27	20240201	8460	15.25	20240102	11930	-18.27	20240201	7800	25.00	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
46	20240423	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9470	-50	5	-0.53	289377100	30386	45.32	9600	9610	9420	12370	6670	9520	9523.37	37.55	15	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1894	13.68	0.36	12	0.15	692.00	26481.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
47	20240423	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9480	-40	5	-0.42	265689030	27879	41.58	9600	9610	9420	12370	6670	9520	9530.08	37.55	531	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1896	13.70	0.36	12	0.14	692.00	26481.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
48	20240423	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9560	40	2	0.42	193475420	20259	30.22	9600	9610	9490	12370	6670	9520	9550.10	37.55	2777	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1912	13.82	0.36	12	0.10	692.00	26481.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
49	20240423	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9580	60	2	0.63	13623500	1421	2.12	9600	9600	9580	12370	6670	9520	9587.26	37.55	-649	9746	9632	9546	9432	9346	9690	9490	100	2850	500	7040	10	1	20000000	1916	13.84	0.36	12	0.01	692.00	26481.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	1.12	N	005680	500	100 억	7510949	N	N	0	N	N
50	20240422	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9520	100	2	1.06	635864850	66656	39.60	9460	9660	9460	12240	6600	9420	9539.50	37.52	2766	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1904	13.76	0.36	12	0.33	692.00	26481.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
51	20240422	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9520	100	2	1.06	542727180	56872	33.79	9460	9660	9460	12240	6600	9420	9542.96	37.52	203	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1904	13.76	0.36	12	0.28	692.00	26481.00	11930	20240201	-20.20	7800	20231031	22.05	11930	-20.20	20240201	8460	12.53	20240102	11930	-20.20	20240201	7800	22.05	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
52	20240422	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9510	90	2	0.96	455459960	47723	28.35	9460	9660	9460	12240	6600	9420	9543.82	37.52	453	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1902	13.74	0.36	12	0.24	692.00	26481.00	11930	20240201	-20.28	7800	20231031	21.92	11930	-20.28	20240201	8460	12.41	20240102	11930	-20.28	20240201	7800	21.92	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
53	20240422	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9510	90	2	0.96	427442400	44777	26.60	9460	9660	9460	12240	6600	9420	9546.03	37.52	381	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1902	13.74	0.36	12	0.22	692.00	26481.00	11930	20240201	-20.28	7800	20231031	21.92	11930	-20.28	20240201	8460	12.41	20240102	11930	-20.28	20240201	7800	21.92	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
54	20240422	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9530	110	2	1.17	397590690	41642	24.74	9460	9660	9460	12240	6600	9420	9547.83	37.52	313	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1906	13.77	0.36	12	0.21	692.00	26481.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
55	20240422	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9580	160	2	1.70	259670670	27164	16.14	9460	9660	9460	12240	6600	9420	9559.37	37.52	-2588	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1916	13.84	0.36	12	0.14	692.00	26481.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
56	20240422	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9460	40	2	0.42	105514140	11091	6.59	9460	9600	9460	12240	6600	9420	9513.49	37.52	-538	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1892	13.67	0.36	12	0.06	692.00	26481.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
57	20240422	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9470	50	2	0.53	2793960	295	0.18	9460	9520	9460	12240	6600	9420	9471.05	37.52	-148	10126	9772	9536	9182	8946	9655	9065	100	2820	500	6970	10	1	20000000	1894	13.68	0.36	12	0.00	692.00	26481.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	1.09	N	005680	500	100 억	7504926	N	N	0	N	N
58	20240419	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9420	-480	5	-4.85	1593846080	167692	274.59	9610	9890	9300	12870	6930	9900	9505.20	37.61	-19367	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1884	13.61	0.36	12	0.84	692.00	26481.00	11930	20240201	-21.04	7800	20231031	20.77	11930	-21.04	20240201	8460	11.35	20240102	11930	-21.04	20240201	7800	20.77	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
59	20240419	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9470	-430	5	-4.34	1429625270	150320	246.15	9610	9890	9300	12870	6930	9900	9510.55	37.61	-17944	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1894	13.68	0.36	12	0.75	692.00	26481.00	11930	20240201	-20.62	7800	20231031	21.41	11930	-20.62	20240201	8460	11.94	20240102	11930	-20.62	20240201	7800	21.41	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
60	20240419	140203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9500	-400	5	-4.04	1317992960	138553	226.88	9610	9890	9300	12870	6930	9900	9512.55	37.61	-16282	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1900	13.73	0.36	12	0.69	692.00	26481.00	11930	20240201	-20.37	7800	20231031	21.79	11930	-20.37	20240201	8460	12.29	20240102	11930	-20.37	20240201	7800	21.79	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
61	20240419	130205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9410	-490	5	-4.95	1229117930	129177	211.53	9610	9890	9300	12870	6930	9900	9514.99	37.61	-12979	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1882	13.60	0.36	12	0.65	692.00	26481.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
62	20240419	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9340	-560	5	-5.66	1128325780	118454	193.97	9610	9890	9300	12870	6930	9900	9525.43	37.61	-6860	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1868	13.50	0.35	12	0.59	692.00	26481.00	11930	20240201	-21.71	7800	20231031	19.74	11930	-21.71	20240201	8460	10.40	20240102	11930	-21.71	20240201	7800	19.74	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
63	20240419	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9360	-540	5	-5.45	822439910	85767	140.44	9610	9890	9300	12870	6930	9900	9589.23	37.61	-7740	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1872	13.53	0.35	12	0.43	692.00	26481.00	11930	20240201	-21.54	7800	20231031	20.00	11930	-21.54	20240201	8460	10.64	20240102	11930	-21.54	20240201	7800	20.00	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
64	20240419	100204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9660	-240	5	-2.42	359771690	37078	60.71	9610	9890	9600	12870	6930	9900	9703.10	37.61	4592	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1932	13.96	0.36	12	0.19	692.00	26481.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
65	20240419	090203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9720	-180	5	-1.82	39029810	4045	6.62	9610	9890	9600	12870	6930	9900	9648.90	37.61	969	10013	9956	9843	9786	9673	9985	9815	100	2970	500	7320	10	1	20000000	1944	14.05	0.37	12	0.02	692.00	26481.00	11930	20240201	-18.52	7800	20231031	24.62	11930	-18.52	20240201	8460	14.89	20240102	11930	-18.52	20240201	7800	24.62	20231031	1.14	N	005680	500	100 억	7522726	N	N	3	N	N
66	20240418	160203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9900	40	2	0.41	595434380	60638	47.41	9730	9900	9730	12810	6910	9860	9819.33	37.69	-15004	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1980	14.31	0.37	12	0.30	692.00	26481.00	11930	20240201	-17.02	7800	20231031	26.92	11930	-17.02	20240201	8460	17.02	20240102	11930	-17.02	20240201	7800	26.92	20231031	1.23	N	005680	500	100 억	7537215	N	N	3	N	N
67	20240418	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9840	-20	5	-0.20	534769980	54498	42.61	9730	9890	9730	12810	6910	9860	9812.61	37.69	-11994	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1968	14.22	0.37	12	0.27	692.00	26481.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
68	20240418	140204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9840	-20	5	-0.20	476184160	48531	37.94	9730	9890	9730	12810	6910	9860	9811.91	37.69	-12015	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1968	14.22	0.37	12	0.24	692.00	26481.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
69	20240418	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9820	-40	5	-0.41	401111650	40887	31.96	9730	9890	9730	12810	6910	9860	9810.19	37.69	-8797	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1964	14.19	0.37	12	0.20	692.00	26481.00	11930	20240201	-17.69	7800	20231031	25.90	11930	-17.69	20240201	8460	16.08	20240102	11930	-17.69	20240201	7800	25.90	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
70	20240418	120203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9860	0	3	0.00	320076190	32658	25.53	9730	9890	9730	12810	6910	9860	9800.76	37.69	-5252	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1972	14.25	0.37	12	0.16	692.00	26481.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
71	20240418	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9820	-40	5	-0.41	283000060	28877	22.58	9730	9890	9730	12810	6910	9860	9800.09	37.69	-4605	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1964	14.19	0.37	12	0.14	692.00	26481.00	11930	20240201	-17.69	7800	20231031	25.90	11930	-17.69	20240201	8460	16.08	20240102	11930	-17.69	20240201	7800	25.90	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
72	20240418	100203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9860	0	3	0.00	148510880	15147	11.84	9730	9890	9730	12810	6910	9860	9804.46	37.69	-994	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1972	14.25	0.37	12	0.08	692.00	26481.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
73	20240418	090204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9780	-80	5	-0.81	13509080	1386	1.08	9730	9780	9730	12810	6910	9860	9742.57	37.69	132	10160	10010	9900	9750	9640	9990	9730	100	2950	500	7290	10	1	20000000	1956	14.13	0.37	12	0.01	692.00	26481.00	11930	20240201	-18.02	7800	20231031	25.38	11930	-18.02	20240201	8460	15.60	20240102	11930	-18.02	20240201	7800	25.38	20231031	1.23	N	005680	500	100 억	7537215	N	N	5	N	N
74	20240417	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9860	100	2	1.02	1242041290	125853	57.55	9860	10050	9790	12680	6840	9760	9868.99	37.69	-20638	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1972	14.25	0.37	12	0.63	692.00	26481.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	1.25	N	005680	500	100 억	7538700	N	N	5	N	N
75	20240417	150204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9820	60	2	0.61	1147714800	116270	53.17	9860	10050	9790	12680	6840	9760	9871.12	37.69	-15798	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1964	14.19	0.37	12	0.58	692.00	26481.00	11930	20240201	-17.69	7800	20231031	25.90	11930	-17.69	20240201	8460	16.08	20240102	11930	-17.69	20240201	7800	25.90	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
76	20240417	140203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9830	70	2	0.72	925574980	93669	42.83	9860	10050	9790	12680	6840	9760	9881.34	37.69	-12544	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1966	14.21	0.37	12	0.47	692.00	26481.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
77	20240417	130204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9820	60	2	0.61	842585650	85224	38.97	9860	10050	9790	12680	6840	9760	9886.72	37.69	-10419	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1964	14.19	0.37	12	0.43	692.00	26481.00	11930	20240201	-17.69	7800	20231031	25.90	11930	-17.69	20240201	8460	16.08	20240102	11930	-17.69	20240201	7800	25.90	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
78	20240417	120203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9880	120	2	1.23	733308410	74101	33.89	9860	10050	9790	12680	6840	9760	9896.07	37.69	-9500	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1976	14.28	0.37	12	0.37	692.00	26481.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
79	20240417	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9860	100	2	1.02	659195930	66612	30.46	9860	10050	9790	12680	6840	9760	9896.05	37.69	-6667	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1972	14.25	0.37	12	0.33	692.00	26481.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
80	20240417	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9940	180	2	1.84	325447690	32765	14.98	9860	10050	9800	12680	6840	9760	9932.78	37.69	-350	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1988	14.36	0.38	12	0.16	692.00	26481.00	11930	20240201	-16.68	7800	20231031	27.44	11930	-16.68	20240201	8460	17.49	20240102	11930	-16.68	20240201	7800	27.44	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
81	20240417	090203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9840	80	2	0.82	2814400	286	0.13	9860	9860	9800	12680	6840	9760	9840.56	37.69	-35	10413	10086	9913	9586	9413	10000	9500	100	2920	500	7220	10	1	20000000	1968	14.22	0.37	12	0.00	692.00	26481.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	1.25	N	005680	500	100 억	7538700	N	N	12	N	N
82	20240416	160204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9760	-550	5	-5.33	2152556830	217502	94.95	10130	10240	9740	13400	7220	10310	9896.98	37.71	-231	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1952	14.10	0.37	12	1.09	692.00	26481.00	11930	20240201	-18.19	7800	20231031	25.13	11930	-18.19	20240201	8460	15.37	20240102	11930	-18.19	20240201	7800	25.13	20231031	0.92	N	005680	500	100 억	7542100	N	N	12	N	N
83	20240416	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9780	-530	5	-5.14	1988296290	200678	87.61	10130	10240	9740	13400	7220	10310	9907.82	37.71	760	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1956	14.13	0.37	12	1.00	692.00	26481.00	11930	20240201	-18.02	7800	20231031	25.38	11930	-18.02	20240201	8460	15.60	20240102	11930	-18.02	20240201	7800	25.38	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
84	20240416	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9830	-480	5	-4.66	1753411600	176643	77.11	10130	10240	9770	13400	7220	10310	9926.23	37.71	2795	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1966	14.21	0.37	12	0.88	692.00	26481.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
85	20240416	130202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9860	-450	5	-4.36	1555182060	156417	68.28	10130	10240	9780	13400	7220	10310	9942.46	37.71	6928	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1972	14.25	0.37	12	0.78	692.00	26481.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
86	20240416	120205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9850	-460	5	-4.46	1453780500	146111	63.78	10130	10240	9780	13400	7220	10310	9949.75	37.71	10139	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1970	14.23	0.37	12	0.73	692.00	26481.00	11930	20240201	-17.44	7800	20231031	26.28	11930	-17.44	20240201	8460	16.43	20240102	11930	-17.44	20240201	7800	26.28	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
87	20240416	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9870	-440	5	-4.27	1130475400	113210	49.42	10130	10240	9780	13400	7220	10310	9985.55	37.71	13411	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	1974	14.26	0.37	12	0.57	692.00	26481.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
88	20240416	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10020	-290	5	-2.81	577895670	57347	25.03	10130	10240	9970	13400	7220	10310	10077.03	37.71	4366	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	2004	14.48	0.38	12	0.29	692.00	26481.00	11930	20240201	-16.01	7800	20231031	28.46	11930	-16.01	20240201	8460	18.44	20240102	11930	-16.01	20240201	7800	28.46	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
89	20240416	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10180	-130	5	-1.26	32854640	3241	1.41	10130	10180	10130	13400	7220	10310	10135.31	37.71	670	10683	10496	10313	10126	9943	10405	10035	100	3090	500	7620	10	1	20000000	2036	14.71	0.38	12	0.02	692.00	26481.00	11930	20240201	-14.67	7800	20231031	30.51	11930	-14.67	20240201	8460	20.33	20240102	11930	-14.67	20240201	7800	30.51	20231031	0.92	N	005680	500	100 억	7542100	N	N	23	N	N
90	20240415	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10310	-240	5	-2.27	2344447430	228000	23.65	10350	10500	10130	13710	7390	10550	10282.49	37.83	-24375	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2062	14.90	0.39	12	1.14	692.00	26481.00	11930	20240201	-13.58	7800	20231031	32.18	11930	-13.58	20240201	8460	21.87	20240102	11930	-13.58	20240201	7800	32.18	20231031	0.93	N	005680	500	100 억	7565242	N	N	23	N	N
91	20240415	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10300	-250	5	-2.37	2259008170	219707	22.79	10350	10500	10130	13710	7390	10550	10281.75	37.83	-24465	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2060	14.88	0.39	12	1.10	692.00	26481.00	11930	20240201	-13.66	7800	20231031	32.05	11930	-13.66	20240201	8460	21.75	20240102	11930	-13.66	20240201	7800	32.05	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
92	20240415	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10360	-190	5	-1.80	2127813390	207028	21.47	10350	10500	10130	13710	7390	10550	10277.73	37.83	-21380	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2072	14.97	0.39	12	1.04	692.00	26481.00	11930	20240201	-13.16	7800	20231031	32.82	11930	-13.16	20240201	8460	22.46	20240102	11930	-13.16	20240201	7800	32.82	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
93	20240415	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10310	-240	5	-2.27	1895466220	184487	19.14	10350	10500	10130	13710	7390	10550	10274.06	37.83	-27453	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2062	14.90	0.39	12	0.92	692.00	26481.00	11930	20240201	-13.58	7800	20231031	32.18	11930	-13.58	20240201	8460	21.87	20240102	11930	-13.58	20240201	7800	32.18	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
94	20240415	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10290	-260	5	-2.46	1794892140	174733	18.12	10350	10500	10130	13710	7390	10550	10271.99	37.83	-26950	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2058	14.87	0.39	12	0.87	692.00	26481.00	11930	20240201	-13.75	7800	20231031	31.92	11930	-13.75	20240201	8460	21.63	20240102	11930	-13.75	20240201	7800	31.92	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
95	20240415	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10380	-170	5	-1.61	1454051420	141718	14.70	10350	10500	10130	13710	7390	10550	10259.91	37.83	-26393	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2076	15.00	0.39	12	0.71	692.00	26481.00	11930	20240201	-12.99	7800	20231031	33.08	11930	-12.99	20240201	8460	22.70	20240102	11930	-12.99	20240201	7800	33.08	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
96	20240415	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	-330	5	-3.13	1053329820	102927	10.68	10350	10360	10130	13710	7390	10550	10233.36	37.83	-19582	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2044	14.77	0.39	12	0.51	692.00	26481.00	11930	20240201	-14.33	7800	20231031	31.03	11930	-14.33	20240201	8460	20.80	20240102	11930	-14.33	20240201	7800	31.03	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
97	20240415	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10250	-300	5	-2.84	153285480	14847	1.54	10350	10360	10250	13710	7390	10550	10322.35	37.83	-4030	11463	11006	10313	9856	9163	11235	10085	100	3160	500	7800	10	1	20000000	2050	14.81	0.39	12	0.07	692.00	26481.00	11930	20240201	-14.08	7800	20231031	31.41	11930	-14.08	20240201	8460	21.16	20240102	11930	-14.08	20240201	7800	31.41	20231031	0.93	N	005680	500	100 억	7565242	N	N	261	N	N
98	20240412	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10550	820	2	8.43	10022499360	959608	1153.92	9800	10770	9620	12640	6820	9730	10444.10	37.79	13830	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2110	15.25	0.40	12	4.80	692.00	26481.00	11930	20240201	-11.57	7800	20231031	35.26	11930	-11.57	20240201	8460	24.70	20240102	11930	-11.57	20240201	7800	35.26	20231031	0.93	N	005680	500	100 억	7557687	N	N	261	N	N
99	20240412	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10440	710	2	7.30	9255575580	886031	1065.44	9800	10770	9620	12640	6820	9730	10446.11	37.79	1763	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2088	15.09	0.39	12	4.43	692.00	26481.00	11930	20240201	-12.49	7800	20231031	33.85	11930	-12.49	20240201	8460	23.40	20240102	11930	-12.49	20240201	7800	33.85	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
100	20240412	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10600	870	2	8.94	8161490570	782158	940.53	9800	10770	9620	12640	6820	9730	10434.58	37.79	-1480	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2120	15.32	0.40	12	3.91	692.00	26481.00	11930	20240201	-11.15	7800	20231031	35.90	11930	-11.15	20240201	8460	25.30	20240102	11930	-11.15	20240201	7800	35.90	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
101	20240412	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10580	850	2	8.74	5389553340	521531	627.13	9800	10700	9620	12640	6820	9730	10334.10	37.79	-2687	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2116	15.29	0.40	12	2.61	692.00	26481.00	11930	20240201	-11.32	7800	20231031	35.64	11930	-11.32	20240201	8460	25.06	20240102	11930	-11.32	20240201	7800	35.64	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
102	20240412	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10120	390	2	4.01	1657846980	164955	198.36	9800	10300	9620	12640	6820	9730	10050.30	37.79	-4443	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2024	14.62	0.38	12	0.82	692.00	26481.00	11930	20240201	-15.17	7800	20231031	29.74	11930	-15.17	20240201	8460	19.62	20240102	11930	-15.17	20240201	7800	29.74	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
103	20240412	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	490	2	5.04	1343831290	134019	161.16	9800	10300	9620	12640	6820	9730	10027.17	37.79	-6300	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	2044	14.77	0.39	12	0.67	692.00	26481.00	11930	20240201	-14.33	7800	20231031	31.03	11930	-14.33	20240201	8460	20.80	20240102	11930	-14.33	20240201	7800	31.03	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
104	20240412	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9990	260	2	2.67	401023280	41077	49.39	9800	10020	9620	12640	6820	9730	9762.72	37.79	3812	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	1998	14.44	0.38	12	0.21	692.00	26481.00	11930	20240201	-16.26	7800	20231031	28.08	11930	-16.26	20240201	8460	18.09	20240102	11930	-16.26	20240201	7800	28.08	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
105	20240412	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9680	-50	5	-0.51	11131060	1144	1.38	9800	9800	9680	12640	6820	9730	9729.95	37.79	-569	9963	9846	9683	9566	9403	9765	9485	100	2910	500	7200	10	1	20000000	1936	13.99	0.37	12	0.01	692.00	26481.00	11930	20240201	-18.86	7800	20231031	24.10	11930	-18.86	20240201	8460	14.42	20240102	11930	-18.86	20240201	7800	24.10	20231031	0.93	N	005680	500	100 억	7557687	N	N	55	N	N
106	20240411	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9730	-160	5	-1.62	797575390	82593	55.31	9800	9800	9520	12850	6930	9890	9656.42	37.82	-8665	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1946	14.06	0.37	12	0.41	692.00	26481.00	11930	20240201	-18.44	7800	20231031	24.74	11930	-18.44	20240201	8460	15.01	20240102	11930	-18.44	20240201	7800	24.74	20231031	0.84	N	005680	500	100 억	7564443	N	N	55	N	N
107	20240411	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9730	-160	5	-1.62	747162570	77411	51.84	9800	9800	9520	12850	6930	9890	9651.89	37.82	-6716	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1946	14.06	0.37	12	0.39	692.00	26481.00	11930	20240201	-18.44	7800	20231031	24.74	11930	-18.44	20240201	8460	15.01	20240102	11930	-18.44	20240201	7800	24.74	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
108	20240411	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9710	-180	5	-1.82	682087850	70729	47.36	9800	9800	9520	12850	6930	9890	9643.68	37.82	-4172	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1942	14.03	0.37	12	0.35	692.00	26481.00	11930	20240201	-18.61	7800	20231031	24.49	11930	-18.61	20240201	8460	14.78	20240102	11930	-18.61	20240201	7800	24.49	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
109	20240411	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9650	-240	5	-2.43	639992520	66367	44.44	9800	9800	9520	12850	6930	9890	9643.23	37.82	-4435	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1930	13.95	0.36	12	0.33	692.00	26481.00	11930	20240201	-19.11	7800	20231031	23.72	11930	-19.11	20240201	8460	14.07	20240102	11930	-19.11	20240201	7800	23.72	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
110	20240411	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	-190	5	-1.92	531330750	55139	36.92	9800	9800	9520	12850	6930	9890	9636.21	37.82	-443	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1940	14.02	0.37	12	0.28	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
111	20240411	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	-190	5	-1.92	482955580	50157	33.59	9800	9800	9520	12850	6930	9890	9628.88	37.82	771	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1940	14.02	0.37	12	0.25	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
112	20240411	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9530	-360	5	-3.64	365460640	37944	25.41	9800	9800	9520	12850	6930	9890	9631.58	37.82	3165	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1906	13.77	0.36	12	0.19	692.00	26481.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
113	20240411	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9700	-190	5	-1.92	25174190	2581	1.73	9800	9800	9700	12850	6930	9890	9753.66	37.82	440	10176	10032	9946	9802	9716	9990	9760	100	2960	500	7310	10	1	20000000	1940	14.02	0.37	12	0.01	692.00	26481.00	11930	20240201	-18.69	7800	20231031	24.36	11930	-18.69	20240201	8460	14.66	20240102	11930	-18.69	20240201	7800	24.36	20231031	0.84	N	005680	500	100 억	7564443	N	N	22	N	N
114	20240409	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9890	-200	5	-1.98	1484839130	149310	78.49	10090	10090	9860	13110	7070	10090	9944.70	37.83	-21664	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1978	14.29	0.37	12	0.75	692.00	26481.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	0.94	N	005680	500	100 억	7566529	N	N	22	N	N
115	20240409	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9880	-210	5	-2.08	1388719950	139628	73.40	10090	10090	9860	13110	7070	10090	9945.86	37.83	-17643	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1976	14.28	0.37	12	0.70	692.00	26481.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
116	20240409	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9910	-180	5	-1.78	1017656960	102189	53.72	10090	10090	9860	13110	7070	10090	9958.58	37.83	-4548	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1982	14.32	0.37	12	0.51	692.00	26481.00	11930	20240201	-16.93	7800	20231031	27.05	11930	-16.93	20240201	8460	17.14	20240102	11930	-16.93	20240201	7800	27.05	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
117	20240409	130158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9930	-160	5	-1.59	969531740	97341	51.17	10090	10090	9860	13110	7070	10090	9960.16	37.83	-3416	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1986	14.35	0.37	12	0.49	692.00	26481.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
118	20240409	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9910	-180	5	-1.78	909884260	91332	48.01	10090	10090	9860	13110	7070	10090	9962.38	37.83	-998	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1982	14.32	0.37	12	0.46	692.00	26481.00	11930	20240201	-16.93	7800	20231031	27.05	11930	-16.93	20240201	8460	17.14	20240102	11930	-16.93	20240201	7800	27.05	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
119	20240409	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10000	-90	5	-0.89	820829100	82357	43.29	10090	10090	9860	13110	7070	10090	9966.72	37.83	-1172	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	2000	14.45	0.38	12	0.41	692.00	26481.00	11930	20240201	-16.18	7800	20231031	28.21	11930	-16.18	20240201	8460	18.20	20240102	11930	-16.18	20240201	7800	28.21	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
120	20240409	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9960	-130	5	-1.29	558343870	56006	29.44	10090	10090	9860	13110	7070	10090	9969.36	37.83	-6664	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	1992	14.39	0.38	12	0.28	692.00	26481.00	11930	20240201	-16.51	7800	20231031	27.69	11930	-16.51	20240201	8460	17.73	20240102	11930	-16.51	20240201	7800	27.69	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
121	20240409	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10050	-40	5	-0.40	15646240	1552	0.82	10090	10090	10050	13110	7070	10090	10081.34	37.83	34	10483	10286	10163	9966	9843	10225	9905	100	3020	500	7460	10	1	20000000	2010	14.52	0.38	12	0.01	692.00	26481.00	11930	20240201	-15.76	7800	20231031	28.85	11930	-15.76	20240201	8460	18.79	20240102	11930	-15.76	20240201	7800	28.85	20231031	0.94	N	005680	500	100 억	7566529	N	N	0	N	N
122	20240408	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10090	40	2	0.40	1934237860	189852	89.28	10300	10360	10040	13060	7040	10050	10188.15	37.98	-27746	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2018	14.58	0.38	12	0.95	692.00	26481.00	11930	20240201	-15.42	7800	20231031	29.36	11930	-15.42	20240201	8460	19.27	20240102	11930	-15.42	20240201	7800	29.36	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
123	20240408	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10070	20	2	0.20	1862770540	182765	85.95	10300	10360	10040	13060	7040	10050	10192.16	37.98	-26783	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2014	14.55	0.38	12	0.91	692.00	26481.00	11930	20240201	-15.59	7800	20231031	29.10	11930	-15.59	20240201	8460	19.03	20240102	11930	-15.59	20240201	7800	29.10	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
124	20240408	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10090	40	2	0.40	1661240350	162758	76.54	10300	10360	10050	13060	7040	10050	10206.81	37.98	-23491	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2018	14.58	0.38	12	0.81	692.00	26481.00	11930	20240201	-15.42	7800	20231031	29.36	11930	-15.42	20240201	8460	19.27	20240102	11930	-15.42	20240201	7800	29.36	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
125	20240408	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10080	30	2	0.30	1586003570	155309	73.03	10300	10360	10050	13060	7040	10050	10211.93	37.98	-23326	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2016	14.57	0.38	12	0.78	692.00	26481.00	11930	20240201	-15.51	7800	20231031	29.23	11930	-15.51	20240201	8460	19.15	20240102	11930	-15.51	20240201	7800	29.23	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
126	20240408	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10070	20	2	0.20	1486445850	145427	68.39	10300	10360	10070	13060	7040	10050	10221.25	37.98	-23062	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2014	14.55	0.38	12	0.73	692.00	26481.00	11930	20240201	-15.59	7800	20231031	29.10	11930	-15.59	20240201	8460	19.03	20240102	11930	-15.59	20240201	7800	29.10	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
127	20240408	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10110	60	2	0.60	1234195340	120491	56.66	10300	10360	10100	13060	7040	10050	10243.05	37.98	-24404	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2022	14.61	0.38	12	0.60	692.00	26481.00	11930	20240201	-15.26	7800	20231031	29.62	11930	-15.26	20240201	8460	19.50	20240102	11930	-15.26	20240201	7800	29.62	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
128	20240408	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10200	150	2	1.49	787120180	76850	36.14	10300	10360	10150	13060	7040	10050	10242.30	37.98	-14190	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2040	14.74	0.39	12	0.38	692.00	26481.00	11930	20240201	-14.50	7800	20231031	30.77	11930	-14.50	20240201	8460	20.57	20240102	11930	-14.50	20240201	7800	30.77	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
129	20240408	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10240	190	2	1.89	92203360	9000	4.23	10300	10300	10170	13060	7040	10050	10244.86	37.98	-3810	10350	10200	10040	9890	9730	10275	9965	100	3010	500	7430	10	1	20000000	2048	14.80	0.39	12	0.04	692.00	26481.00	11930	20240201	-14.17	7800	20231031	31.28	11930	-14.17	20240201	8460	21.04	20240102	11930	-14.17	20240201	7800	31.28	20231031	0.91	N	005680	500	100 억	7596918	N	N	106	N	N
130	20240405	160158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10050	50	2	0.50	2133418790	212132	50.24	9900	10190	9880	13000	7000	10000	10057.04	38.13	-37927	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2010	14.52	0.38	12	1.06	692.00	26481.00	11930	20240201	-15.76	7800	20231031	28.85	11930	-15.76	20240201	8460	18.79	20240102	11930	-15.76	20240201	7800	28.85	20231031	0.92	N	005680	500	100 억	7625007	N	N	106	N	N
131	20240405	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10030	30	2	0.30	2083087900	207128	49.05	9900	10190	9880	13000	7000	10000	10057.01	38.13	-36557	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2006	14.49	0.38	12	1.04	692.00	26481.00	11930	20240201	-15.93	7800	20231031	28.59	11930	-15.93	20240201	8460	18.56	20240102	11930	-15.93	20240201	7800	28.59	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
132	20240405	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10070	70	2	0.70	1831887910	182096	43.12	9900	10190	9880	13000	7000	10000	10060.02	38.13	-23081	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2014	14.55	0.38	12	0.91	692.00	26481.00	11930	20240201	-15.59	7800	20231031	29.10	11930	-15.59	20240201	8460	19.03	20240102	11930	-15.59	20240201	7800	29.10	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
133	20240405	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	80	2	0.80	1636449190	162715	38.53	9900	10190	9880	13000	7000	10000	10057.16	38.13	-12671	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2016	14.57	0.38	12	0.81	692.00	26481.00	11930	20240201	-15.51	7800	20231031	29.23	11930	-15.51	20240201	8460	19.15	20240102	11930	-15.51	20240201	7800	29.23	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
134	20240405	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10120	120	2	1.20	1474895910	146733	34.75	9900	10190	9880	13000	7000	10000	10051.57	38.13	-4326	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2024	14.62	0.38	12	0.73	692.00	26481.00	11930	20240201	-15.17	7800	20231031	29.74	11930	-15.17	20240201	8460	19.62	20240102	11930	-15.17	20240201	7800	29.74	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
135	20240405	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10050	50	2	0.50	1204132960	119978	28.41	9900	10190	9880	13000	7000	10000	10036.29	38.13	-647	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2010	14.52	0.38	12	0.60	692.00	26481.00	11930	20240201	-15.76	7800	20231031	28.85	11930	-15.76	20240201	8460	18.79	20240102	11930	-15.76	20240201	7800	28.85	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
136	20240405	100150	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10090	90	2	0.90	584087140	58463	13.84	9900	10120	9880	13000	7000	10000	9990.71	38.13	-9063	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	2018	14.58	0.38	12	0.29	692.00	26481.00	11930	20240201	-15.42	7800	20231031	29.36	11930	-15.42	20240201	8460	19.27	20240102	11930	-15.42	20240201	7800	29.36	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
137	20240405	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9890	-110	5	-1.10	21799110	2200	0.52	9900	9960	9890	13000	7000	10000	9907.85	38.13	-821	10513	10256	9923	9666	9333	10385	9795	100	3000	500	7400	10	1	20000000	1978	14.29	0.37	12	0.01	692.00	26481.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	0.92	N	005680	500	100 억	7625007	N	N	3	N	N
138	20240404	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10000	540	2	5.71	4209124470	421555	471.54	9600	10180	9590	12290	6630	9460	9984.74	37.80	41186	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	2000	14.45	0.38	12	2.11	692.00	26481.00	11930	20240201	-16.18	7800	20231031	28.21	11930	-16.18	20240201	8460	18.20	20240102	11930	-16.18	20240201	7800	28.21	20231031	0.93	N	005680	500	100 억	7559751	N	N	3	N	N
139	20240404	150157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9980	520	2	5.50	4002996610	400957	448.50	9600	10180	9590	12290	6630	9460	9983.61	37.80	40777	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	1996	14.42	0.38	12	2.00	692.00	26481.00	11930	20240201	-16.35	7800	20231031	27.95	11930	-16.35	20240201	8460	17.97	20240102	11930	-16.35	20240201	7800	27.95	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
140	20240404	140157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10050	590	2	6.24	3728705550	373491	417.78	9600	10180	9590	12290	6630	9460	9983.39	37.80	39190	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	2010	14.52	0.38	12	1.87	692.00	26481.00	11930	20240201	-15.76	7800	20231031	28.85	11930	-15.76	20240201	8460	18.79	20240102	11930	-15.76	20240201	7800	28.85	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
141	20240404	130155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10060	600	2	6.34	3507725620	351439	393.11	9600	10180	9590	12290	6630	9460	9981.04	37.80	38480	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	2012	14.54	0.38	12	1.76	692.00	26481.00	11930	20240201	-15.67	7800	20231031	28.97	11930	-15.67	20240201	8460	18.91	20240102	11930	-15.67	20240201	7800	28.97	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
142	20240404	120156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9970	510	2	5.39	3332903160	334022	373.63	9600	10180	9590	12290	6630	9460	9978.09	37.80	37595	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	1994	14.41	0.38	12	1.67	692.00	26481.00	11930	20240201	-16.43	7800	20231031	27.82	11930	-16.43	20240201	8460	17.85	20240102	11930	-16.43	20240201	7800	27.82	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
143	20240404	110156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10040	580	2	6.13	2976960500	298522	333.92	9600	10180	9590	12290	6630	9460	9972.33	37.80	31220	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	2008	14.51	0.38	12	1.49	692.00	26481.00	11930	20240201	-15.84	7800	20231031	28.72	11930	-15.84	20240201	8460	18.68	20240102	11930	-15.84	20240201	7800	28.72	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
144	20240404	100156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10080	620	2	6.55	1927927930	194273	217.31	9600	10100	9590	12290	6630	9460	9923.81	37.80	11956	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	2016	14.57	0.38	12	0.97	692.00	26481.00	11930	20240201	-15.51	7800	20231031	29.23	11930	-15.51	20240201	8460	19.15	20240102	11930	-15.51	20240201	7800	29.23	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
145	20240404	090157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9880	420	2	4.44	332290320	33893	37.91	9600	9970	9590	12290	6630	9460	9804.10	37.80	-5582	9700	9580	9440	9320	9180	9510	9250	100	2830	500	7000	10	1	20000000	1976	14.28	0.37	12	0.17	692.00	26481.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	0.93	N	005680	500	100 억	7559751	N	N	6	N	N
146	20240403	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-100	5	-1.05	835578540	89090	89.76	9560	9560	9300	12420	6700	9560	9378.93	37.83	3312	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1892	13.67	0.36	12	0.45	692.00	26481.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.92	N	005680	500	100 억	7565861	N	N	6	N	N
147	20240403	150156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	-150	5	-1.57	739544070	78871	79.46	9560	9560	9300	12420	6700	9560	9376.63	37.83	905	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1882	13.60	0.36	12	0.39	692.00	26481.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
148	20240403	140156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	-80	5	-0.84	667937070	71291	71.83	9560	9560	9300	12420	6700	9560	9369.16	37.83	2733	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1896	13.70	0.36	12	0.36	692.00	26481.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
149	20240403	130155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	-150	5	-1.57	609133420	65061	65.55	9560	9560	9300	12420	6700	9560	9362.50	37.83	4988	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1882	13.60	0.36	12	0.33	692.00	26481.00	11930	20240201	-21.12	7800	20231031	20.64	11930	-21.12	20240201	8460	11.23	20240102	11930	-21.12	20240201	7800	20.64	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
150	20240403	120156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-160	5	-1.67	560580220	59886	60.34	9560	9560	9300	12420	6700	9560	9360.79	37.83	3627	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1880	13.58	0.35	12	0.30	692.00	26481.00	11930	20240201	-21.21	7800	20231031	20.51	11930	-21.21	20240201	8460	11.11	20240102	11930	-21.21	20240201	7800	20.51	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
151	20240403	110156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	-210	5	-2.20	473280670	50589	50.97	9560	9560	9300	12420	6700	9560	9355.41	37.83	5010	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1870	13.51	0.35	12	0.25	692.00	26481.00	11930	20240201	-21.63	7800	20231031	19.87	11930	-21.63	20240201	8460	10.52	20240102	11930	-21.63	20240201	7800	19.87	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
152	20240403	100155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9390	-170	5	-1.78	332737450	35538	35.81	9560	9560	9320	12420	6700	9560	9362.86	37.83	4889	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1878	13.57	0.35	12	0.18	692.00	26481.00	11930	20240201	-21.29	7800	20231031	20.38	11930	-21.29	20240201	8460	10.99	20240102	11930	-21.29	20240201	7800	20.38	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
153	20240403	090155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	-130	5	-1.36	10402500	1099	1.11	9560	9560	9430	12420	6700	9560	9465.42	37.83	-103	9766	9662	9536	9432	9306	9600	9370	100	2860	500	7070	10	1	20000000	1886	13.63	0.36	12	0.01	692.00	26481.00	11930	20240201	-20.96	7800	20231031	20.90	11930	-20.96	20240201	8460	11.47	20240102	11930	-20.96	20240201	7800	20.90	20231031	0.92	N	005680	500	100 억	7565861	N	N	35	N	N
154	20240402	160153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	-10	5	-0.10	944811940	99136	382.97	9570	9640	9410	12440	6700	9570	9530.46	37.76	11998	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.50	692.00	26481.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	0.93	N	005680	500	100 억	7551011	N	N	35	N	N
155	20240402	150154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	-10	5	-0.10	928197710	97398	376.26	9570	9640	9410	12440	6700	9570	9529.95	37.76	12280	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.49	692.00	26481.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
156	20240402	140156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9550	-20	5	-0.21	860150000	90271	348.73	9570	9640	9410	12440	6700	9570	9528.53	37.76	13270	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1910	13.80	0.36	12	0.45	692.00	26481.00	11930	20240201	-19.95	7800	20231031	22.44	11930	-19.95	20240201	8460	12.88	20240102	11930	-19.95	20240201	7800	22.44	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
157	20240402	130154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9460	-110	5	-1.15	797304640	83640	323.11	9570	9640	9410	12440	6700	9570	9532.58	37.76	11800	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1892	13.67	0.36	12	0.42	692.00	26481.00	11930	20240201	-20.70	7800	20231031	21.28	11930	-20.70	20240201	8460	11.82	20240102	11930	-20.70	20240201	7800	21.28	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
158	20240402	120154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9510	-60	5	-0.63	630137820	65968	254.84	9570	9640	9470	12440	6700	9570	9552.17	37.76	7369	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1902	13.74	0.36	12	0.33	692.00	26481.00	11930	20240201	-20.28	7800	20231031	21.92	11930	-20.28	20240201	8460	12.41	20240102	11930	-20.28	20240201	7800	21.92	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
159	20240402	110154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9530	-40	5	-0.42	206656020	21639	83.59	9570	9640	9470	12440	6700	9570	9550.16	37.76	-7523	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1906	13.77	0.36	12	0.11	692.00	26481.00	11930	20240201	-20.12	7800	20231031	22.18	11930	-20.12	20240201	8460	12.65	20240102	11930	-20.12	20240201	7800	22.18	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
160	20240402	100155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	-30	5	-0.31	80957790	8493	32.81	9570	9600	9470	12440	6700	9570	9532.30	37.76	-5042	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1908	13.79	0.36	12	0.04	692.00	26481.00	11930	20240201	-20.03	7800	20231031	22.31	11930	-20.03	20240201	8460	12.77	20240102	11930	-20.03	20240201	7800	22.31	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
161	20240402	090153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	30	2	0.31	1320810	138	0.53	9570	9600	9570	12440	6700	9570	9571.09	37.76	-16	9710	9640	9560	9490	9410	9675	9525	100	2870	500	7080	10	1	20000000	1920	13.87	0.36	12	0.00	692.00	26481.00	11930	20240201	-19.53	7800	20231031	23.08	11930	-19.53	20240201	8460	13.48	20240102	11930	-19.53	20240201	7800	23.08	20231031	0.93	N	005680	500	100 억	7551011	N	N	0	N	N
162	20240401	160153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	40	2	0.42	247309700	25851	105.20	9530	9630	9480	12380	6680	9530	9566.74	37.78	-4166	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1914	10.53	0.37	12	0.13	909.00	26088.00	11930	20240201	-19.78	7800	20231031	22.69	11930	-19.78	20240201	8460	13.12	20240102	11930	-19.78	20240201	7800	22.69	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
163	20240401	150154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9580	50	2	0.52	218394160	22831	92.91	9530	9630	9480	12380	6680	9530	9565.69	37.78	-4130	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1916	10.54	0.37	12	0.11	909.00	26088.00	11930	20240201	-19.70	7800	20231031	22.82	11930	-19.70	20240201	8460	13.24	20240102	11930	-19.70	20240201	7800	22.82	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
164	20240401	140153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	40	2	0.42	182345460	19071	77.61	9530	9630	9480	12380	6680	9530	9561.40	37.78	-3564	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1914	10.53	0.37	12	0.10	909.00	26088.00	11930	20240201	-19.78	7800	20231031	22.69	11930	-19.78	20240201	8460	13.12	20240102	11930	-19.78	20240201	7800	22.69	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
165	20240401	130153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	40	2	0.42	175311260	18336	74.62	9530	9630	9480	12380	6680	9530	9561.04	37.78	-3499	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1914	10.53	0.37	12	0.09	909.00	26088.00	11930	20240201	-19.78	7800	20231031	22.69	11930	-19.78	20240201	8460	13.12	20240102	11930	-19.78	20240201	7800	22.69	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
166	20240401	120154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	70	2	0.73	157428800	16472	67.03	9530	9630	9480	12380	6680	9530	9557.36	37.78	-3236	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1920	10.56	0.37	12	0.08	909.00	26088.00	11930	20240201	-19.53	7800	20231031	23.08	11930	-19.53	20240201	8460	13.48	20240102	11930	-19.53	20240201	7800	23.08	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
167	20240401	110154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9600	70	2	0.73	142095940	14874	60.53	9530	9630	9480	12380	6680	9530	9553.31	37.78	-2800	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1920	10.56	0.37	12	0.07	909.00	26088.00	11930	20240201	-19.53	7800	20231031	23.08	11930	-19.53	20240201	8460	13.48	20240102	11930	-19.53	20240201	7800	23.08	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
168	20240401	100152	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9560	30	2	0.31	66906570	7015	28.55	9530	9600	9480	12380	6680	9530	9537.64	37.78	-562	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1912	10.52	0.37	12	0.04	909.00	26088.00	11930	20240201	-19.87	7800	20231031	22.56	11930	-19.87	20240201	8460	13.00	20240102	11930	-19.87	20240201	7800	22.56	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N
169	20240401	090153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9480	-50	5	-0.52	3932340	413	1.68	9530	9530	9480	12380	6680	9530	9521.40	37.78	-72	9650	9590	9540	9480	9430	9620	9510	100	2850	500	7050	10	1	20000000	1896	10.43	0.36	12	0.00	909.00	26088.00	11930	20240201	-20.54	7800	20231031	21.54	11930	-20.54	20240201	8460	12.06	20240102	11930	-20.54	20240201	7800	21.54	20231031	0.92	N	005680	500	100 억	7555587	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History