KissMeData/000990/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41750	150	2	0.36	4962235650	118571	41.03	42250	42500	41250	54000	29150	41600	41850.34	26.66	-36169	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18536	8.10	0.89	12	0.27	5155.00	46967.00	58900	20240620	-29.12	29100	20241209	43.47	50400	-17.16	20250321	30350	37.56	20250203	58900	-29.12	20240620	29100	43.47	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	26052	N	N
3	20250414	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41850	250	2	0.60	4138875850	98927	34.23	42250	42500	41250	54000	29150	41600	41837.68	26.66	-35326	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18581	8.12	0.89	12	0.22	5155.00	46967.00	58900	20240620	-28.95	29100	20241209	43.81	50400	-16.96	20250321	30350	37.89	20250203	58900	-28.95	20240620	29100	43.81	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
4	20250414	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41450	-150	5	-0.36	3443394000	82202	28.44	42250	42500	41450	54000	29150	41600	41889.42	26.66	-32157	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18403	8.04	0.88	12	0.19	5155.00	46967.00	58900	20240620	-29.63	29100	20241209	42.44	50400	-17.76	20250321	30350	36.57	20250203	58900	-29.63	20240620	29100	42.44	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
5	20250414	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	0	3	0.00	3085861700	73599	25.47	42250	42500	41450	54000	29150	41600	41928.04	26.66	-25772	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18470	8.07	0.89	12	0.17	5155.00	46967.00	58900	20240620	-29.37	29100	20241209	42.96	50400	-17.46	20250321	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
6	20250414	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41650	50	2	0.12	2626900550	62567	21.65	42250	42500	41600	54000	29150	41600	41985.40	26.66	-18728	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18492	8.08	0.89	12	0.14	5155.00	46967.00	58900	20240620	-29.29	29100	20241209	43.13	50400	-17.36	20250321	30350	37.23	20250203	58900	-29.29	20240620	29100	43.13	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
7	20250414	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	100	2	0.24	2327645000	55392	19.17	42250	42500	41600	54000	29150	41600	42021.32	26.66	-15618	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18514	8.09	0.89	12	0.12	5155.00	46967.00	58900	20240620	-29.20	29100	20241209	43.30	50400	-17.26	20250321	30350	37.40	20250203	58900	-29.20	20240620	29100	43.30	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
8	20250414	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41950	350	2	0.84	1862547650	44245	15.31	42250	42500	41700	54000	29150	41600	42096.23	26.66	-11223	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18625	8.14	0.89	12	0.10	5155.00	46967.00	58900	20240620	-28.78	29100	20241209	44.16	50400	-16.77	20250321	30350	38.22	20250203	58900	-28.78	20240620	29100	44.16	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
9	20250414	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	700	2	1.68	402888350	9533	3.30	42250	42450	42100	54000	29150	41600	42262.49	26.66	820	43800	42700	40650	39550	37500	43250	40100	2220	12400	5000	29950	50	1	44398588	18781	8.21	0.90	12	0.02	5155.00	46967.00	58900	20240620	-28.18	29100	20241209	45.36	50400	-16.07	20250321	30350	39.37	20250203	58900	-28.18	20240620	29100	45.36	20241209	1.34	Y	000990	5000	2219 억	11837706	N	N	54878	N	N
10	20250411	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	1950	2	4.92	11725504350	288987	171.46	38900	41750	38600	51500	27800	39650	40573.33	26.78	-9886	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	18470	8.07	0.89	12	0.65	5155.00	46967.00	58900	20240620	-29.37	29100	20241209	42.96	50400	-17.46	20250321	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	54747	N	N
11	20250411	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	1950	2	4.92	10225533700	252925	150.07	38900	41750	38600	51500	27800	39650	40429.11	26.78	-9275	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	18470	8.07	0.89	12	0.57	5155.00	46967.00	58900	20240620	-29.37	29100	20241209	42.96	50400	-17.46	20250321	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
12	20250411	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	1750	2	4.41	7829982600	195219	115.83	38900	41600	38600	51500	27800	39650	40108.71	26.78	-252	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	18381	8.03	0.88	12	0.44	5155.00	46967.00	58900	20240620	-29.71	29100	20241209	42.27	50400	-17.86	20250321	30350	36.41	20250203	58900	-29.71	20240620	29100	42.27	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
13	20250411	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39900	250	2	0.63	4492723575	114069	67.68	38900	40050	38600	51500	27800	39650	39386.02	26.78	5768	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	17715	7.74	0.85	12	0.26	5155.00	46967.00	58900	20240620	-32.26	29100	20241209	37.11	50400	-20.83	20250321	30350	31.47	20250203	58900	-32.26	20240620	29100	37.11	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
14	20250411	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39750	100	2	0.25	3455609175	88056	52.25	38900	39850	38600	51500	27800	39650	39243.31	26.78	12980	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	17648	7.71	0.85	12	0.20	5155.00	46967.00	58900	20240620	-32.51	29100	20241209	36.60	50400	-21.13	20250321	30350	30.97	20250203	58900	-32.51	20240620	29100	36.60	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
15	20250411	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39250	-400	5	-1.01	2813984575	71827	42.62	38900	39850	38600	51500	27800	39650	39177.25	26.78	13085	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	17426	7.61	0.84	12	0.16	5155.00	46967.00	58900	20240620	-33.36	29100	20241209	34.88	50400	-22.12	20250321	30350	29.32	20250203	58900	-33.36	20240620	29100	34.88	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
16	20250411	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39100	-550	5	-1.39	2077043300	53039	31.47	38900	39850	38600	51500	27800	39650	39160.68	26.78	14812	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	17360	7.58	0.83	12	0.12	5155.00	46967.00	58900	20240620	-33.62	29100	20241209	34.36	50400	-22.42	20250321	30350	28.83	20250203	58900	-33.62	20240620	29100	34.36	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
17	20250411	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	-950	5	-2.40	34960300	900	0.53	38900	39200	38700	51500	27800	39650	38844.78	26.78	-108	40383	40016	39533	39166	38683	39775	38925	2220	11850	5000	28540	50	1	44398588	17182	7.51	0.82	12	0.00	5155.00	46967.00	58900	20240620	-34.30	29100	20241209	32.99	50400	-23.21	20250321	30350	27.51	20250203	58900	-34.30	20240620	29100	32.99	20241209	1.34	Y	000990	5000	2219 억	11892160	N	N	18180	N	N
18	20250410	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39650	2900	2	7.89	6674639750	168542	86.17	39900	39900	39050	47750	25750	36750	39602.22	26.87	-40167	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17604	7.69	0.84	12	0.38	5155.00	46967.00	58900	20240620	-32.68	29100	20241209	36.25	50400	-21.33	20250321	30350	30.64	20250203	58900	-32.68	20240620	29100	36.25	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	18178	N	N
19	20250410	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39650	2900	2	7.89	5957381000	150465	76.93	39900	39900	39050	47750	25750	36750	39593.13	26.87	-39056	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17604	7.69	0.84	12	0.34	5155.00	46967.00	58900	20240620	-32.68	29100	20241209	36.25	50400	-21.33	20250321	30350	30.64	20250203	58900	-32.68	20240620	29100	36.25	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
20	20250410	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39300	2550	2	6.94	5296172475	133768	68.39	39900	39900	39050	47750	25750	36750	39592.22	26.87	-36010	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17449	7.62	0.84	12	0.30	5155.00	46967.00	58900	20240620	-33.28	29100	20241209	35.05	50400	-22.02	20250321	30350	29.49	20250203	58900	-33.28	20240620	29100	35.05	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
21	20250410	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39400	2650	2	7.21	4600083750	116095	59.36	39900	39900	39050	47750	25750	36750	39623.44	26.87	-34977	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17493	7.64	0.84	12	0.26	5155.00	46967.00	58900	20240620	-33.11	29100	20241209	35.40	50400	-21.83	20250321	30350	29.82	20250203	58900	-33.11	20240620	29100	35.40	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
22	20250410	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39650	2900	2	7.89	4050588250	102180	52.24	39900	39900	39050	47750	25750	36750	39641.69	26.87	-31973	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17604	7.69	0.84	12	0.23	5155.00	46967.00	58900	20240620	-32.68	29100	20241209	36.25	50400	-21.33	20250321	30350	30.64	20250203	58900	-32.68	20240620	29100	36.25	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
23	20250410	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39700	2950	2	8.03	3421828325	86346	44.15	39900	39900	39050	47750	25750	36750	39629.26	26.87	-24079	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17626	7.70	0.85	12	0.19	5155.00	46967.00	58900	20240620	-32.60	29100	20241209	36.43	50400	-21.23	20250321	30350	30.81	20250203	58900	-32.60	20240620	29100	36.43	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
24	20250410	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39700	2950	2	8.03	2267891325	57280	29.29	39900	39900	39050	47750	25750	36750	39593.07	26.87	-11381	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17626	7.70	0.85	12	0.13	5155.00	46967.00	58900	20240620	-32.60	29100	20241209	36.43	50400	-21.23	20250321	30350	30.81	20250203	58900	-32.60	20240620	29100	36.43	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
25	20250410	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39750	3000	2	8.16	323647800	8117	4.15	39900	39900	39550	47750	25750	36750	39872.83	26.87	-2937	39083	37916	37183	36016	35283	37550	35650	2220	11000	5000	26460	50	1	44398588	17648	7.71	0.85	12	0.02	5155.00	46967.00	58900	20240620	-32.51	29100	20241209	36.60	50400	-21.13	20250321	30350	30.97	20250203	58900	-32.51	20240620	29100	36.60	20241209	1.40	Y	000990	5000	2219 억	11930569	N	N	20640	N	N
26	20250409	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	-1450	5	-3.80	7298246175	195585	116.82	37450	38350	36450	49650	26750	38200	37315.38	26.85	-6836	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16316	7.13	0.78	12	0.44	5155.00	46967.00	58900	20240620	-37.61	29100	20241209	26.29	50400	-27.08	20250321	30350	21.09	20250203	58900	-37.61	20240620	29100	26.29	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	20640	N	N
27	20250409	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36850	-1350	5	-3.53	6311822075	168712	100.77	37450	38350	36450	49650	26750	38200	37411.81	26.85	-6851	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16361	7.15	0.78	12	0.38	5155.00	46967.00	58900	20240620	-37.44	29100	20241209	26.63	50400	-26.88	20250321	30350	21.42	20250203	58900	-37.44	20240620	29100	26.63	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
28	20250409	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37150	-1050	5	-2.75	4781134125	127082	75.90	37450	38350	37000	49650	26750	38200	37622.43	26.85	-13951	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16494	7.21	0.79	12	0.29	5155.00	46967.00	58900	20240620	-36.93	29100	20241209	27.66	50400	-26.29	20250321	30350	22.41	20250203	58900	-36.93	20240620	29100	27.66	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
29	20250409	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37200	-1000	5	-2.62	3907586325	103596	61.88	37450	38350	37200	49650	26750	38200	37719.47	26.85	-9799	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16516	7.22	0.79	12	0.23	5155.00	46967.00	58900	20240620	-36.84	29100	20241209	27.84	50400	-26.19	20250321	30350	22.57	20250203	58900	-36.84	20240620	29100	27.84	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
30	20250409	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37900	-300	5	-0.79	3232846800	85605	51.13	37450	38350	37300	49650	26750	38200	37764.70	26.85	-2146	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16827	7.35	0.81	12	0.19	5155.00	46967.00	58900	20240620	-35.65	29100	20241209	30.24	50400	-24.80	20250321	30350	24.88	20250203	58900	-35.65	20240620	29100	30.24	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
31	20250409	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38150	-50	5	-0.13	2742254450	72731	43.44	37450	38350	37300	49650	26750	38200	37704.07	26.85	3101	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16938	7.40	0.81	12	0.16	5155.00	46967.00	58900	20240620	-35.23	29100	20241209	31.10	50400	-24.31	20250321	30350	25.70	20250203	58900	-35.23	20240620	29100	31.10	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
32	20250409	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	0	3	0.00	2061933400	54824	32.75	37450	38250	37300	49650	26750	38200	37610.05	26.85	6440	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16960	7.41	0.81	12	0.12	5155.00	46967.00	58900	20240620	-35.14	29100	20241209	31.27	50400	-24.21	20250321	30350	25.86	20250203	58900	-35.14	20240620	29100	31.27	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
33	20250409	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37500	-700	5	-1.83	329860150	8805	5.26	37450	37800	37450	49650	26750	38200	37462.82	26.85	1325	40066	39132	38666	37732	37266	38900	37500	2220	11450	5000	27500	50	1	44398588	16649	7.27	0.80	12	0.02	5155.00	46967.00	58900	20240620	-36.33	29100	20241209	28.87	50400	-25.60	20250321	30350	23.56	20250203	58900	-36.33	20240620	29100	28.87	20241209	1.35	Y	000990	5000	2219 억	11921560	N	N	34048	N	N
34	20250408	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	400	2	1.06	6509162575	167427	44.25	39000	39600	38200	49100	26500	37800	38877.68	26.90	-27308	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	16960	7.41	0.81	12	0.38	5155.00	46967.00	58900	20240620	-35.14	29100	20241209	31.27	50400	-24.21	20250321	30350	25.86	20250203	58900	-35.14	20240620	29100	31.27	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	34048	N	N
35	20250408	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38450	650	2	1.72	5750685975	147614	39.01	39000	39600	38200	49100	26500	37800	38957.59	26.90	-26095	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17071	7.46	0.82	12	0.33	5155.00	46967.00	58900	20240620	-34.72	29100	20241209	32.13	50400	-23.71	20250321	30350	26.69	20250203	58900	-34.72	20240620	29100	32.13	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
36	20250408	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38450	650	2	1.72	5290875150	135638	35.85	39000	39600	38200	49100	26500	37800	39007.32	26.90	-21510	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17071	7.46	0.82	12	0.31	5155.00	46967.00	58900	20240620	-34.72	29100	20241209	32.13	50400	-23.71	20250321	30350	26.69	20250203	58900	-34.72	20240620	29100	32.13	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
37	20250408	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38550	750	2	1.98	4529072150	115816	30.61	39000	39600	38500	49100	26500	37800	39105.76	26.90	-15149	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17116	7.48	0.82	12	0.26	5155.00	46967.00	58900	20240620	-34.55	29100	20241209	32.47	50400	-23.51	20250321	30350	27.02	20250203	58900	-34.55	20240620	29100	32.47	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
38	20250408	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	1000	2	2.65	3851262700	98293	25.98	39000	39600	38750	49100	26500	37800	39181.45	26.90	-6012	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17227	7.53	0.83	12	0.22	5155.00	46967.00	58900	20240620	-34.13	29100	20241209	33.33	50400	-23.02	20250321	30350	27.84	20250203	58900	-34.13	20240620	29100	33.33	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
39	20250408	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39200	1400	2	3.70	2957849750	75387	19.92	39000	39600	38850	49100	26500	37800	39235.54	26.90	7386	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17404	7.60	0.83	12	0.17	5155.00	46967.00	58900	20240620	-33.45	29100	20241209	34.71	50400	-22.22	20250321	30350	29.16	20250203	58900	-33.45	20240620	29100	34.71	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
40	20250408	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39250	1450	2	3.84	1931742500	49168	13.00	39000	39600	38950	49100	26500	37800	39288.61	26.90	11658	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17426	7.61	0.84	12	0.11	5155.00	46967.00	58900	20240620	-33.36	29100	20241209	34.88	50400	-22.12	20250321	30350	29.32	20250203	58900	-33.36	20240620	29100	34.88	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
41	20250408	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39100	1300	2	3.44	338632600	8667	2.29	39000	39400	39000	49100	26500	37800	39071.49	26.90	1017	41000	39400	38500	36900	36000	38950	36450	2220	11300	5000	27210	50	1	44398588	17360	7.58	0.83	12	0.02	5155.00	46967.00	58900	20240620	-33.62	29100	20241209	34.36	50400	-22.42	20250321	30350	28.83	20250203	58900	-33.62	20240620	29100	34.36	20241209	1.31	Y	000990	5000	2219 억	11943632	N	N	38986	N	N
42	20250407	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	-3700	5	-8.92	14577038875	378358	132.43	40000	40100	37600	53900	29050	41500	38528.72	26.68	80996	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	16783	7.33	0.80	12	0.85	5155.00	46967.00	58900	20240620	-35.82	29100	20241209	29.90	50400	-25.00	20250321	30350	24.55	20250203	58900	-35.82	20240620	29100	29.90	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	38986	N	N
43	20250407	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37950	-3550	5	-8.55	13395465375	347223	121.53	40000	40100	37600	53900	29050	41500	38578.85	26.68	82218	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	16849	7.36	0.81	12	0.78	5155.00	46967.00	58900	20240620	-35.57	29100	20241209	30.41	50400	-24.70	20250321	30350	25.04	20250203	58900	-35.57	20240620	29100	30.41	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
44	20250407	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	-3300	5	-7.95	10423974725	268940	94.13	40000	40100	38000	53900	29050	41500	38759.48	26.68	51187	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	16960	7.41	0.81	12	0.61	5155.00	46967.00	58900	20240620	-35.14	29100	20241209	31.27	50400	-24.21	20250321	30350	25.86	20250203	58900	-35.14	20240620	29100	31.27	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
45	20250407	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	-2700	5	-6.51	6873403375	176305	61.71	40000	40100	38300	53900	29050	41500	38985.87	26.68	22301	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	17227	7.53	0.83	12	0.40	5155.00	46967.00	58900	20240620	-34.13	29100	20241209	33.33	50400	-23.02	20250321	30350	27.84	20250203	58900	-34.13	20240620	29100	33.33	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
46	20250407	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38950	-2550	5	-6.14	5396924575	138219	48.38	40000	40100	38300	53900	29050	41500	39046.18	26.68	11541	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	17293	7.56	0.83	12	0.31	5155.00	46967.00	58900	20240620	-33.87	29100	20241209	33.85	50400	-22.72	20250321	30350	28.34	20250203	58900	-33.87	20240620	29100	33.85	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
47	20250407	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39050	-2450	5	-5.90	4062237275	104012	36.40	40000	40100	38300	53900	29050	41500	39055.47	26.68	2775	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	17338	7.58	0.83	12	0.23	5155.00	46967.00	58900	20240620	-33.70	29100	20241209	34.19	50400	-22.52	20250321	30350	28.67	20250203	58900	-33.70	20240620	29100	34.19	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
48	20250407	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39300	-2200	5	-5.30	2618942025	67153	23.50	40000	40100	38300	53900	29050	41500	38999.63	26.68	-2804	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	17449	7.62	0.84	12	0.15	5155.00	46967.00	58900	20240620	-33.28	29100	20241209	35.05	50400	-22.02	20250321	30350	29.49	20250203	58900	-33.28	20240620	29100	35.05	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
49	20250407	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39250	-2250	5	-5.42	256365450	6465	2.26	40000	40100	39150	53900	29050	41500	39654.36	26.68	-2382	44033	42766	41883	40616	39733	42325	40175	2220	12400	5000	29880	50	1	44398588	17426	7.61	0.84	12	0.01	5155.00	46967.00	58900	20240620	-33.36	29100	20241209	34.88	50400	-22.12	20250321	30350	29.32	20250203	58900	-33.36	20240620	29100	34.88	20241209	1.32	Y	000990	5000	2219 억	11843766	N	N	33801	N	N
50	20250404	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41500	-2100	5	-4.82	11996490900	285714	240.98	42000	43150	41000	56600	30550	43600	41988.03	26.75	17950	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18425	8.05	0.88	12	0.64	5155.00	46967.00	58900	20240620	-29.54	29100	20241209	42.61	50400	-17.66	20250321	30350	36.74	20250203	58900	-29.54	20240620	29100	42.61	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	33701	N	N
51	20250404	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	-2000	5	-4.59	10516832825	250077	210.93	42000	43150	41000	56600	30550	43600	42054.38	26.75	8516	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18470	8.07	0.89	12	0.56	5155.00	46967.00	58900	20240620	-29.37	29100	20241209	42.96	50400	-17.46	20250321	30350	37.07	20250203	58900	-29.37	20240620	29100	42.96	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
52	20250404	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41150	-2450	5	-5.62	9216597875	218556	184.34	42000	43150	41000	56600	30550	43600	42170.42	26.75	-3648	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18270	7.98	0.88	12	0.49	5155.00	46967.00	58900	20240620	-30.14	29100	20241209	41.41	50400	-18.35	20250321	30350	35.58	20250203	58900	-30.14	20240620	29100	41.41	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
53	20250404	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41950	-1650	5	-3.78	7438452000	175629	148.13	42000	43150	41850	56600	30550	43600	42353.21	26.75	-3409	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18625	8.14	0.89	12	0.40	5155.00	46967.00	58900	20240620	-28.78	29100	20241209	44.16	50400	-16.77	20250321	30350	38.22	20250203	58900	-28.78	20240620	29100	44.16	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
54	20250404	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42200	-1400	5	-3.21	6170195375	145434	122.67	42000	43150	42000	56600	30550	43600	42426.09	26.75	1378	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18736	8.19	0.90	12	0.33	5155.00	46967.00	58900	20240620	-28.35	29100	20241209	45.02	50400	-16.27	20250321	30350	39.04	20250203	58900	-28.35	20240620	29100	45.02	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
55	20250404	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	-900	5	-2.06	4510668475	106492	89.82	42000	42950	42000	56600	30550	43600	42356.88	26.75	278	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18958	8.28	0.91	12	0.24	5155.00	46967.00	58900	20240620	-27.50	29100	20241209	46.74	50400	-15.28	20250321	30350	40.69	20250203	58900	-27.50	20240620	29100	46.74	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
56	20250404	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42650	-950	5	-2.18	3201157825	75825	63.95	42000	42700	42000	56600	30550	43600	42217.71	26.75	-4932	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18936	8.27	0.91	12	0.17	5155.00	46967.00	58900	20240620	-27.59	29100	20241209	46.56	50400	-15.38	20250321	30350	40.53	20250203	58900	-27.59	20240620	29100	46.56	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
57	20250404	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42400	-1200	5	-2.75	215106750	5118	4.32	42000	42700	42000	56600	30550	43600	42029.45	26.75	1175	45400	44500	43400	42500	41400	44950	42950	2220	13000	5000	31390	50	1	44398588	18825	8.23	0.90	12	0.01	5155.00	46967.00	58900	20240620	-28.01	29100	20241209	45.70	50400	-15.87	20250321	30350	39.70	20250203	58900	-28.01	20240620	29100	45.70	20241209	1.33	Y	000990	5000	2219 억	11877765	N	N	25665	N	N
58	20250403	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43600	100	2	0.23	5152182375	118561	120.86	42500	44300	42300	56500	30450	43500	43455.95	26.67	-18170	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19358	8.46	0.93	12	0.27	5155.00	46967.00	58900	20240620	-25.98	29100	20241209	49.83	50400	-13.49	20250321	30350	43.66	20250203	58900	-25.98	20240620	29100	49.83	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	25665	N	N
59	20250403	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43450	-50	5	-0.11	4733476850	108924	111.03	42500	44300	42300	56500	30450	43500	43456.69	26.67	-14143	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19291	8.43	0.93	12	0.25	5155.00	46967.00	58900	20240620	-26.23	29100	20241209	49.31	50400	-13.79	20250321	30350	43.16	20250203	58900	-26.23	20240620	29100	49.31	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
60	20250403	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43650	150	2	0.34	4086519225	94052	95.87	42500	44300	42300	56500	30450	43500	43449.57	26.67	-6473	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19380	8.47	0.93	12	0.21	5155.00	46967.00	58900	20240620	-25.89	29100	20241209	50.00	50400	-13.39	20250321	30350	43.82	20250203	58900	-25.89	20240620	29100	50.00	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
61	20250403	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43150	-350	5	-0.80	3605388275	82984	84.59	42500	44300	42300	56500	30450	43500	43446.79	26.67	-2196	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19158	8.37	0.92	12	0.19	5155.00	46967.00	58900	20240620	-26.74	29100	20241209	48.28	50400	-14.38	20250321	30350	42.17	20250203	58900	-26.74	20240620	29100	48.28	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
62	20250403	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	-550	5	-1.26	3134320675	72088	73.48	42500	44300	42300	56500	30450	43500	43479.09	26.67	-834	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19069	8.33	0.91	12	0.16	5155.00	46967.00	58900	20240620	-27.08	29100	20241209	47.59	50400	-14.78	20250321	30350	41.52	20250203	58900	-27.08	20240620	29100	47.59	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
63	20250403	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43600	100	2	0.23	2186809975	50134	51.10	42500	44300	42300	56500	30450	43500	43619.30	26.67	-3027	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19358	8.46	0.93	12	0.11	5155.00	46967.00	58900	20240620	-25.98	29100	20241209	49.83	50400	-13.49	20250321	30350	43.66	20250203	58900	-25.98	20240620	29100	49.83	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
64	20250403	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44050	550	2	1.26	1152279975	26513	27.03	42500	44300	42300	56500	30450	43500	43460.94	26.67	-3441	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	19558	8.55	0.94	12	0.06	5155.00	46967.00	58900	20240620	-25.21	29100	20241209	51.37	50400	-12.60	20250321	30350	45.14	20250203	58900	-25.21	20240620	29100	51.37	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
65	20250403	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42550	-950	5	-2.18	81257200	1913	1.95	42500	42600	42300	56500	30450	43500	42476.32	26.67	-227	45433	44466	43983	43016	42533	44225	42775	2220	13000	5000	31320	50	1	44398588	18892	8.25	0.91	12	0.00	5155.00	46967.00	58900	20240620	-27.76	29100	20241209	46.22	50400	-15.58	20250321	30350	40.20	20250203	58900	-27.76	20240620	29100	46.22	20241209	1.33	Y	000990	5000	2219 억	11839967	N	N	19122	N	N
66	20250402	160111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43500	-650	5	-1.47	4317393450	98101	84.84	44700	44950	43500	57300	30950	44150	44010.33	26.67	-40845	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19313	8.44	0.93	12	0.22	5155.00	46967.00	58900	20240620	-26.15	29100	20241209	49.48	50400	-13.69	20250321	30350	43.33	20250203	58900	-26.15	20240620	29100	49.48	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	19118	N	N
67	20250402	150111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43700	-450	5	-1.02	3874983000	87950	76.06	44700	44950	43650	57300	30950	44150	44058.93	26.67	-38828	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19402	8.48	0.93	12	0.20	5155.00	46967.00	58900	20240620	-25.81	29100	20241209	50.17	50400	-13.29	20250321	30350	43.99	20250203	58900	-25.81	20240620	29100	50.17	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
68	20250402	140111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43800	-350	5	-0.79	3069642475	69569	60.16	44700	44950	43800	57300	30950	44150	44123.71	26.67	-30214	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19447	8.50	0.93	12	0.16	5155.00	46967.00	58900	20240620	-25.64	29100	20241209	50.52	50400	-13.10	20250321	30350	44.32	20250203	58900	-25.64	20240620	29100	50.52	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
69	20250402	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43900	-250	5	-0.57	2547563475	57669	49.87	44700	44950	43800	57300	30950	44150	44175.61	26.67	-23389	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19491	8.52	0.93	12	0.13	5155.00	46967.00	58900	20240620	-25.47	29100	20241209	50.86	50400	-12.90	20250321	30350	44.65	20250203	58900	-25.47	20240620	29100	50.86	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
70	20250402	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43900	-250	5	-0.57	2262316225	51174	44.26	44700	44950	43800	57300	30950	44150	44208.31	26.67	-21963	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19491	8.52	0.93	12	0.12	5155.00	46967.00	58900	20240620	-25.47	29100	20241209	50.86	50400	-12.90	20250321	30350	44.65	20250203	58900	-25.47	20240620	29100	50.86	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
71	20250402	110111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	50	2	0.11	1807464925	40830	35.31	44700	44950	43800	57300	30950	44150	44268.06	26.67	-16830	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19624	8.57	0.94	12	0.09	5155.00	46967.00	58900	20240620	-24.96	29100	20241209	51.89	50400	-12.30	20250321	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
72	20250402	100111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	50	2	0.11	810711450	18257	15.79	44700	44950	44150	57300	30950	44150	44405.51	26.67	-5170	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19624	8.57	0.94	12	0.04	5155.00	46967.00	58900	20240620	-24.96	29100	20241209	51.89	50400	-12.30	20250321	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
73	20250402	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44650	500	2	1.13	63816750	1426	1.23	44700	44950	44600	57300	30950	44150	44752.28	26.67	-487	45316	44732	43916	43332	42516	45025	43625	2220	13150	5000	31780	50	1	44398588	19824	8.66	0.95	12	0.00	5155.00	46967.00	58900	20240620	-24.19	29100	20241209	53.44	50400	-11.41	20250321	30350	47.12	20250203	58900	-24.19	20240620	29100	53.44	20241209	1.38	Y	000990	5000	2219 억	11841510	N	N	23866	N	N
74	20250401	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44150	1400	2	3.27	5092274125	115633	83.94	43100	44500	43100	55500	29950	42750	44038.24	26.66	-11182	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19602	8.56	0.94	12	0.26	5155.00	46967.00	58900	20240620	-25.04	29100	20241209	51.72	50400	-12.40	20250321	30350	45.47	20250203	58900	-25.04	20240620	29100	51.72	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	23866	N	N
75	20250401	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	1450	2	3.39	4595345725	104386	75.78	43100	44500	43100	55500	29950	42750	44022.62	26.66	-6994	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19624	8.57	0.94	12	0.24	5155.00	46967.00	58900	20240620	-24.96	29100	20241209	51.89	50400	-12.30	20250321	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
76	20250401	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44200	1450	2	3.39	3933783775	89439	64.93	43100	44500	43100	55500	29950	42750	43982.87	26.66	-2723	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19624	8.57	0.94	12	0.20	5155.00	46967.00	58900	20240620	-24.96	29100	20241209	51.89	50400	-12.30	20250321	30350	45.63	20250203	58900	-24.96	20240620	29100	51.89	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
77	20250401	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44100	1350	2	3.16	3450681850	78500	56.99	43100	44500	43100	55500	29950	42750	43957.73	26.66	-66	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19580	8.55	0.94	12	0.18	5155.00	46967.00	58900	20240620	-25.13	29100	20241209	51.55	50400	-12.50	20250321	30350	45.30	20250203	58900	-25.13	20240620	29100	51.55	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
78	20250401	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44150	1400	2	3.27	2957749575	67343	48.89	43100	44500	43100	55500	29950	42750	43920.67	26.66	1275	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19602	8.56	0.94	12	0.15	5155.00	46967.00	58900	20240620	-25.04	29100	20241209	51.72	50400	-12.40	20250321	30350	45.47	20250203	58900	-25.04	20240620	29100	51.72	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
79	20250401	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44250	1500	2	3.51	2480191125	56550	41.05	43100	44500	43100	55500	29950	42750	43858.38	26.66	2784	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19646	8.58	0.94	12	0.13	5155.00	46967.00	58900	20240620	-24.87	29100	20241209	52.06	50400	-12.20	20250321	30350	45.80	20250203	58900	-24.87	20240620	29100	52.06	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
80	20250401	100111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44450	1700	2	3.98	1659115700	38017	27.60	43100	44450	43100	55500	29950	42750	43641.42	26.66	4142	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19735	8.62	0.95	12	0.09	5155.00	46967.00	58900	20240620	-24.53	29100	20241209	52.75	50400	-11.81	20250321	30350	46.46	20250203	58900	-24.53	20240620	29100	52.75	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N
81	20250401	090111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43800	1050	2	2.46	217794950	5046	3.66	43100	43800	43100	55500	29950	42750	43161.90	26.66	1279	43883	43316	42933	42366	41983	43125	42175	2220	12750	5000	30780	50	1	44398588	19447	8.50	0.93	12	0.01	5155.00	46967.00	58900	20240620	-25.64	29100	20241209	50.52	50400	-13.10	20250321	30350	44.32	20250203	58900	-25.64	20240620	29100	50.52	20241209	1.39	Y	000990	5000	2219 억	11835460	N	N	17599	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History