KissMeData/272210/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	161120	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19680	-670	5	-3.29	65788071350	3308784	65.19	20150	20400	19520	26450	14250	20350	19883.25	6.46	375863	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	10	1	188919389	37179	10.64	1.71	12	1.75	1849.00	11507.00	20600	20240429	-4.47	11530	20231006	70.69	20600	-4.47	20240429	14950	31.64	20240206	20600	-4.47	20240429	11530	70.69	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	20435	N	N
3	20240430	151130	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19640	-710	5	-3.49	61351159970	3082890	60.74	20150	20400	19520	26450	14250	20350	19900.40	6.46	287737	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	10	1	188919389	37104	10.62	1.71	12	1.63	1849.00	11507.00	20600	20240429	-4.66	11530	20231006	70.34	20600	-4.66	20240429	14950	31.37	20240206	20600	-4.66	20240429	11530	70.34	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
4	20240430	141133	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19810	-540	5	-2.65	46349762860	2319273	45.70	20150	20400	19620	26450	14250	20350	19984.46	6.46	131252	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	10	1	188919389	37425	10.71	1.72	12	1.23	1849.00	11507.00	20600	20240429	-3.83	11530	20231006	71.81	20600	-3.83	20240429	14950	32.51	20240206	20600	-3.83	20240429	11530	71.81	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
5	20240430	131132	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20100	-250	5	-1.23	34435485450	1721055	33.91	20150	20400	19620	26450	14250	20350	20008.17	6.46	86643	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	50	1	188919389	37973	10.87	1.75	12	0.91	1849.00	11507.00	20600	20240429	-2.43	11530	20231006	74.33	20600	-2.43	20240429	14950	34.45	20240206	20600	-2.43	20240429	11530	74.33	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
6	20240430	121129	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20000	-350	5	-1.72	32197747050	1609565	31.71	20150	20400	19620	26450	14250	20350	20003.80	6.46	73166	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	50	1	188919389	37784	10.82	1.74	12	0.85	1849.00	11507.00	20600	20240429	-2.91	11530	20231006	73.46	20600	-2.91	20240429	14950	33.78	20240206	20600	-2.91	20240429	11530	73.46	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
7	20240430	111124	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20100	-250	5	-1.23	29949510050	1497585	29.51	20150	20400	19620	26450	14250	20350	19998.31	6.46	40528	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	50	1	188919389	37973	10.87	1.75	12	0.79	1849.00	11507.00	20600	20240429	-2.43	11530	20231006	74.33	20600	-2.43	20240429	14950	34.45	20240206	20600	-2.43	20240429	11530	74.33	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
8	20240430	101126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20150	-200	5	-0.98	26816987650	1341671	26.44	20150	20400	19620	26450	14250	20350	19987.50	6.46	-26026	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	50	1	188919389	38067	10.90	1.75	12	0.71	1849.00	11507.00	20600	20240429	-2.18	11530	20231006	74.76	20600	-2.18	20240429	14950	34.78	20240206	20600	-2.18	20240429	11530	74.76	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
9	20240430	091136	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19890	-460	5	-2.26	8612441370	431583	8.50	20150	20200	19790	26450	14250	20350	19954.60	6.46	-38733	21210	20780	20170	19740	19130	20995	19955	9446	6100	5000	15050	10	1	188919389	37576	10.76	1.73	12	0.23	1849.00	11507.00	20600	20240429	-3.45	11530	20231006	72.51	20600	-3.45	20240429	14950	33.04	20240206	20600	-3.45	20240429	11530	72.51	20231006	0.99	N	272210	5000	9445 억	12204114	N	N	2440	N	N
10	20240429	161114	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20350	410	2	2.06	101577894950	5037151	46.82	20100	20600	19560	25900	13960	19940	20166.35	6.22	556191	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38445	11.01	1.77	12	2.67	1849.00	11507.00	20600	20240429	-1.21	11530	20231006	76.50	20600	-1.21	20240429	14950	36.12	20240206	20600	-1.21	20240429	11530	76.50	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	2440	N	N
11	20240429	151125	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20300	360	2	1.81	97485806350	4835687	44.94	20100	20600	19560	25900	13960	19940	20161.12	6.22	484130	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38351	10.98	1.76	12	2.56	1849.00	11507.00	20600	20240429	-1.46	11530	20231006	76.06	20600	-1.46	20240429	14950	35.79	20240206	20600	-1.46	20240429	11530	76.06	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
12	20240429	141042	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20300	360	2	1.81	90695523850	4500991	41.83	20100	20600	19560	25900	13960	19940	20151.62	6.22	345462	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38351	10.98	1.76	12	2.38	1849.00	11507.00	20600	20240429	-1.46	11530	20231006	76.06	20600	-1.46	20240429	14950	35.79	20240206	20600	-1.46	20240429	11530	76.06	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
13	20240429	131124	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20300	360	2	1.81	84097181000	4175229	38.81	20100	20600	19560	25900	13960	19940	20143.49	6.22	261901	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38351	10.98	1.76	12	2.21	1849.00	11507.00	20600	20240429	-1.46	11530	20231006	76.06	20600	-1.46	20240429	14950	35.79	20240206	20600	-1.46	20240429	11530	76.06	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
14	20240429	121123	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20250	310	2	1.55	76558743400	3804474	35.36	20100	20600	19560	25900	13960	19940	20124.89	6.22	148386	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38256	10.95	1.76	12	2.01	1849.00	11507.00	20600	20240429	-1.70	11530	20231006	75.63	20600	-1.70	20240429	14950	35.45	20240206	20600	-1.70	20240429	11530	75.63	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
15	20240429	111059	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20400	460	2	2.31	71804267000	3570154	33.18	20100	20600	19560	25900	13960	19940	20113.92	6.22	83388	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38540	11.03	1.77	12	1.89	1849.00	11507.00	20600	20240429	-0.97	11530	20231006	76.93	20600	-0.97	20240429	14950	36.45	20240206	20600	-0.97	20240429	11530	76.93	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
16	20240429	101123	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	20250	310	2	1.55	61875058300	3079478	28.62	20100	20600	19560	25900	13960	19940	20094.31	6.22	-27918	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	50	1	188919389	38256	10.95	1.76	12	1.63	1849.00	11507.00	20600	20240429	-1.70	11530	20231006	75.63	20600	-1.70	20240429	14950	35.45	20240206	20600	-1.70	20240429	11530	75.63	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
17	20240429	091123	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19910	-30	5	-0.15	19078224230	959401	8.92	20100	20150	19560	25900	13960	19940	19883.69	6.22	-88794	21120	20530	19410	18820	17700	20825	19115	9446	5960	5000	14750	10	1	188919389	37614	10.77	1.73	12	0.51	1849.00	11507.00	20150	20240429	-1.19	11530	20231006	72.68	20150	-1.19	20240429	14950	33.18	20240206	20150	-1.19	20240429	11530	72.68	20231006	0.95	N	272210	5000	9445 억	11746290	N	N	104	N	N
18	20240426	161119	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19940	1320	2	7.09	208144049390	10656967	133.10	18730	20000	18290	24200	13040	18620	19530.79	5.08	2265521	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	37671	10.78	1.73	12	5.64	1849.00	11507.00	20000	20240426	-0.30	11530	20231006	72.94	20000	-0.30	20240426	14950	33.38	20240206	20000	-0.30	20240426	11530	72.94	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	104	N	N
19	20240426	151120	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19930	1310	2	7.04	200006269360	10248542	128.00	18730	20000	18290	24200	13040	18620	19515.75	5.08	2152672	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	37652	10.78	1.73	12	5.42	1849.00	11507.00	20000	20240426	-0.35	11530	20231006	72.85	20000	-0.35	20240426	14950	33.31	20240206	20000	-0.35	20240426	11530	72.85	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
20	20240426	141118	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	19860	1240	2	6.66	153712640520	7927784	99.02	18730	19940	18290	24200	13040	18620	19389.29	5.08	1710388	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	37519	10.74	1.73	12	4.20	1849.00	11507.00	19940	20240426	-0.40	11530	20231006	72.25	19940	-0.40	20240426	14950	32.84	20240206	19940	-0.40	20240426	11530	72.25	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
21	20240426	131119	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19320	700	2	3.76	114515243100	5937212	74.15	18730	19750	18290	24200	13040	18620	19287.93	5.08	1175314	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	36499	10.45	1.68	12	3.14	1849.00	11507.00	19910	20240104	-2.96	11530	20231006	67.56	19910	-2.96	20240104	14950	29.23	20240206	19910	-2.96	20240104	11530	67.56	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
22	20240426	121116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19350	730	2	3.92	105150348370	5453241	68.11	18730	19750	18290	24200	13040	18620	19282.41	5.08	1128883	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	36556	10.47	1.68	12	2.89	1849.00	11507.00	19910	20240104	-2.81	11530	20231006	67.82	19910	-2.81	20240104	14950	29.43	20240206	19910	-2.81	20240104	11530	67.82	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
23	20240426	111115	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19450	830	2	4.46	59178802780	3098545	38.70	18730	19500	18290	24200	13040	18620	19099.20	5.08	552951	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	36745	10.52	1.69	12	1.64	1849.00	11507.00	19910	20240104	-2.31	11530	20231006	68.69	19910	-2.31	20240104	14950	30.10	20240206	19910	-2.31	20240104	11530	68.69	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
24	20240426	101117	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	-40	5	-0.21	13877712550	744306	9.30	18730	18870	18290	24200	13040	18620	18645.24	5.08	96807	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	35101	10.05	1.61	12	0.39	1849.00	11507.00	19910	20240104	-6.68	11530	20231006	61.14	19910	-6.68	20240104	14950	24.28	20240206	19910	-6.68	20240104	11530	61.14	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
25	20240426	091121	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-180	5	-0.97	6201442440	333136	4.16	18730	18870	18290	24200	13040	18620	18615.32	5.08	17117	20053	19336	18713	17996	17373	19695	18355	9446	5580	5000	13770	10	1	188919389	34837	9.97	1.60	12	0.18	1849.00	11507.00	19910	20240104	-7.38	11530	20231006	59.93	19910	-7.38	20240104	14950	23.34	20240206	19910	-7.38	20240104	11530	59.93	20231006	0.96	N	272210	5000	9445 억	9605761	N	N	320	N	N
26	20240425	161111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18620	510	2	2.82	150225977850	7962291	507.22	18110	19430	18090	23500	12680	18110	18867.49	4.66	814261	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35177	10.07	1.62	12	4.21	1849.00	11507.00	19910	20240104	-6.48	11530	20231006	61.49	19910	-6.48	20240104	14950	24.55	20240206	19910	-6.48	20240104	11530	61.49	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	320	N	N
27	20240425	151116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18740	630	2	3.48	146512102710	7763213	494.54	18110	19430	18090	23500	12680	18110	18872.72	4.66	751961	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35403	10.14	1.63	12	4.11	1849.00	11507.00	19910	20240104	-5.88	11530	20231006	62.53	19910	-5.88	20240104	14950	25.35	20240206	19910	-5.88	20240104	11530	62.53	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
28	20240425	141113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	580	2	3.20	138287709260	7324156	466.57	18110	19430	18090	23500	12680	18110	18881.16	4.66	614287	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35309	10.11	1.62	12	3.88	1849.00	11507.00	19910	20240104	-6.13	11530	20231006	62.10	19910	-6.13	20240104	14950	25.02	20240206	19910	-6.13	20240104	11530	62.10	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
29	20240425	131113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	580	2	3.20	131093058980	6939841	442.09	18110	19430	18090	23500	12680	18110	18890.04	4.66	545924	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35309	10.11	1.62	12	3.67	1849.00	11507.00	19910	20240104	-6.13	11530	20231006	62.10	19910	-6.13	20240104	14950	25.02	20240206	19910	-6.13	20240104	11530	62.10	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
30	20240425	121110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	530	2	2.93	123379305290	6524299	415.62	18110	19430	18090	23500	12680	18110	18910.87	4.66	555573	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35215	10.08	1.62	12	3.45	1849.00	11507.00	19910	20240104	-6.38	11530	20231006	61.67	19910	-6.38	20240104	14950	24.68	20240206	19910	-6.38	20240104	11530	61.67	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
31	20240425	111112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18700	590	2	3.26	116655781810	6163798	392.65	18110	19430	18090	23500	12680	18110	18926.10	4.66	590323	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35328	10.11	1.63	12	3.26	1849.00	11507.00	19910	20240104	-6.08	11530	20231006	62.19	19910	-6.08	20240104	14950	25.08	20240206	19910	-6.08	20240104	11530	62.19	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
32	20240425	101112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19030	920	2	5.08	90311229440	4758429	303.13	18110	19430	18090	23500	12680	18110	18979.41	4.66	676462	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35951	10.29	1.65	12	2.52	1849.00	11507.00	19910	20240104	-4.42	11530	20231006	65.05	19910	-4.42	20240104	14950	27.29	20240206	19910	-4.42	20240104	11530	65.05	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
33	20240425	091116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18710	600	2	3.31	13067591910	705858	44.97	18110	18760	18090	23500	12680	18110	18513.67	4.66	137892	18403	18256	18003	17856	17603	18330	17930	9446	5390	5000	13400	10	1	188919389	35347	10.12	1.63	12	0.37	1849.00	11507.00	19910	20240104	-6.03	11530	20231006	62.27	19910	-6.03	20240104	14950	25.15	20240206	19910	-6.03	20240104	11530	62.27	20231006	0.96	N	272210	5000	9445 억	8801039	N	N	474	N	N
34	20240424	161053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18110	190	2	1.06	28005894140	1558462	34.13	17920	18150	17750	23250	12550	17920	17969.91	4.54	285811	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	34213	9.79	1.57	12	0.82	1849.00	11507.00	19910	20240104	-9.04	11530	20231006	57.07	19910	-9.04	20240104	14950	21.14	20240206	19910	-9.04	20240104	11530	57.07	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	474	N	N
35	20240424	151110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18100	180	2	1.00	26508388150	1475746	32.32	17920	18150	17750	23250	12550	17920	17962.77	4.54	272250	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	34194	9.79	1.57	12	0.78	1849.00	11507.00	19910	20240104	-9.09	11530	20231006	56.98	19910	-9.09	20240104	14950	21.07	20240206	19910	-9.09	20240104	11530	56.98	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
36	20240424	141110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18080	160	2	0.89	21146090390	1179494	25.83	17920	18090	17750	23250	12550	17920	17928.12	4.54	167250	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	34157	9.78	1.57	12	0.62	1849.00	11507.00	19910	20240104	-9.19	11530	20231006	56.81	19910	-9.19	20240104	14950	20.94	20240206	19910	-9.19	20240104	11530	56.81	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
37	20240424	131114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	0	3	0.00	16341762480	912797	19.99	17920	18040	17750	23250	12550	17920	17902.91	4.54	53261	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	33854	9.69	1.56	12	0.48	1849.00	11507.00	19910	20240104	-9.99	11530	20231006	55.42	19910	-9.99	20240104	14950	19.87	20240206	19910	-9.99	20240104	11530	55.42	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
38	20240424	121108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17940	20	2	0.11	14766139490	824880	18.06	17920	18040	17750	23250	12550	17920	17900.90	4.54	39895	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	33892	9.70	1.56	12	0.44	1849.00	11507.00	19910	20240104	-9.89	11530	20231006	55.59	19910	-9.89	20240104	14950	20.00	20240206	19910	-9.89	20240104	11530	55.59	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
39	20240424	111107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	0	3	0.00	12167858960	680075	14.89	17920	18040	17750	23250	12550	17920	17891.84	4.54	4713	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	33854	9.69	1.56	12	0.36	1849.00	11507.00	19910	20240104	-9.99	11530	20231006	55.42	19910	-9.99	20240104	14950	19.87	20240206	19910	-9.99	20240104	11530	55.42	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
40	20240424	101104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17880	-40	5	-0.22	9053208330	505533	11.07	17920	18040	17750	23250	12550	17920	17908.19	4.54	1879	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	33779	9.67	1.55	12	0.27	1849.00	11507.00	19910	20240104	-10.20	11530	20231006	55.07	19910	-10.20	20240104	14950	19.60	20240206	19910	-10.20	20240104	11530	55.07	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
41	20240424	091108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17790	-130	5	-0.73	2590519840	145189	3.18	17920	17940	17750	23250	12550	17920	17841.13	4.54	-17025	19206	18562	17706	17062	16206	18885	17385	9446	5330	5000	13260	10	1	188919389	33609	9.62	1.55	12	0.08	1849.00	11507.00	19910	20240104	-10.65	11530	20231006	54.29	19910	-10.65	20240104	14950	19.00	20240206	19910	-10.65	20240104	11530	54.29	20231006	0.98	N	272210	5000	9445 억	8567836	N	N	7156	N	N
42	20240423	161043	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	980	2	5.79	81351091210	4542904	630.22	16850	18350	16850	22000	11860	16940	17907.27	3.98	950526	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	33854	9.69	1.56	12	2.40	1849.00	11507.00	19910	20240104	-9.99	11530	20231006	55.42	19910	-9.99	20240104	14950	19.87	20240206	19910	-9.99	20240104	11530	55.42	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	7156	N	N
43	20240423	151104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17840	900	2	5.31	78769065010	4398569	610.19	16850	18350	16850	22000	11860	16940	17907.89	3.98	973630	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	33703	9.65	1.55	12	2.33	1849.00	11507.00	19910	20240104	-10.40	11530	20231006	54.73	19910	-10.40	20240104	14950	19.33	20240206	19910	-10.40	20240104	11530	54.73	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
44	20240423	141102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17860	920	2	5.43	71995806640	4017423	557.32	16850	18350	16850	22000	11860	16940	17920.89	3.98	964427	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	33741	9.66	1.55	12	2.13	1849.00	11507.00	19910	20240104	-10.30	11530	20231006	54.90	19910	-10.30	20240104	14950	19.46	20240206	19910	-10.30	20240104	11530	54.90	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
45	20240423	131101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18110	1170	2	6.91	66496021040	3712253	514.98	16850	18350	16850	22000	11860	16940	17912.58	3.98	893557	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	34213	9.79	1.57	12	1.96	1849.00	11507.00	19910	20240104	-9.04	11530	20231006	57.07	19910	-9.04	20240104	14950	21.14	20240206	19910	-9.04	20240104	11530	57.07	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
46	20240423	121100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	1060	2	6.26	60077735300	3357240	465.74	16850	18350	16850	22000	11860	16940	17894.98	3.98	806717	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	34005	9.73	1.56	12	1.78	1849.00	11507.00	19910	20240104	-9.59	11530	20231006	56.11	19910	-9.59	20240104	14950	20.40	20240206	19910	-9.59	20240104	11530	56.11	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
47	20240423	111102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18070	1130	2	6.67	55407635730	3097682	429.73	16850	18350	16850	22000	11860	16940	17886.81	3.98	784466	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	34138	9.77	1.57	12	1.64	1849.00	11507.00	19910	20240104	-9.24	11530	20231006	56.72	19910	-9.24	20240104	14950	20.87	20240206	19910	-9.24	20240104	11530	56.72	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
48	20240423	101059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	1060	2	6.26	33552188970	1891062	262.34	16850	18190	16850	22000	11860	16940	17742.51	3.98	530814	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	34005	9.73	1.56	12	1.00	1849.00	11507.00	19910	20240104	-9.59	11530	20231006	56.11	19910	-9.59	20240104	14950	20.40	20240206	19910	-9.59	20240104	11530	56.11	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
49	20240423	091102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	260	2	1.53	2404970890	140346	19.47	16850	17280	16850	22000	11860	16940	17136.02	3.98	35452	17160	17050	16880	16770	16600	16965	16685	9446	5060	5000	12530	10	1	188919389	32494	9.30	1.49	12	0.07	1849.00	11507.00	19910	20240104	-13.61	11530	20231006	49.18	19910	-13.61	20240104	14950	15.05	20240206	19910	-13.61	20240104	11530	49.18	20231006	0.93	N	272210	5000	9445 억	7522497	N	N	232	N	N
50	20240422	161057	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	130	2	0.77	12099905760	717573	63.78	16960	16990	16710	21850	11770	16810	16862.22	3.89	128247	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	32003	9.16	1.47	12	0.38	1849.00	11507.00	19910	20240104	-14.92	11530	20231006	46.92	19910	-14.92	20240104	14950	13.31	20240206	19910	-14.92	20240104	11530	46.92	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	232	N	N
51	20240422	151055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16970	160	2	0.95	11564793490	685956	60.97	16960	16990	16710	21850	11770	16810	16859.40	3.89	127426	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	32060	9.18	1.47	12	0.36	1849.00	11507.00	19910	20240104	-14.77	11530	20231006	47.18	19910	-14.77	20240104	14950	13.51	20240206	19910	-14.77	20240104	11530	47.18	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
52	20240422	141056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16780	-30	5	-0.18	8579528010	509170	45.25	16960	16990	16710	21850	11770	16810	16850.05	3.89	60411	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	31701	9.08	1.46	12	0.27	1849.00	11507.00	19910	20240104	-15.72	11530	20231006	45.53	19910	-15.72	20240104	14950	12.24	20240206	19910	-15.72	20240104	11530	45.53	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
53	20240422	131053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16770	-40	5	-0.24	7209998390	427753	38.02	16960	16990	16710	21850	11770	16810	16855.54	3.89	40623	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	31682	9.07	1.46	12	0.23	1849.00	11507.00	19910	20240104	-15.77	11530	20231006	45.45	19910	-15.77	20240104	14950	12.17	20240206	19910	-15.77	20240104	11530	45.45	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
54	20240422	121052	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16790	-20	5	-0.12	6224102520	369034	32.80	16960	16990	16710	21850	11770	16810	16865.97	3.89	40275	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	31720	9.08	1.46	12	0.20	1849.00	11507.00	19910	20240104	-15.67	11530	20231006	45.62	19910	-15.67	20240104	14950	12.31	20240206	19910	-15.67	20240104	11530	45.62	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
55	20240422	111054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16800	-10	5	-0.06	5230589350	309899	27.54	16960	16990	16710	21850	11770	16810	16878.42	3.89	37467	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	31738	9.09	1.46	12	0.16	1849.00	11507.00	19910	20240104	-15.62	11530	20231006	45.71	19910	-15.62	20240104	14950	12.37	20240206	19910	-15.62	20240104	11530	45.71	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
56	20240422	101055	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	150	2	0.89	4141500520	245473	21.82	16960	16990	16710	21850	11770	16810	16871.57	3.89	27065	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	32041	9.17	1.47	12	0.13	1849.00	11507.00	19910	20240104	-14.82	11530	20231006	47.09	19910	-14.82	20240104	14950	13.44	20240206	19910	-14.82	20240104	11530	47.09	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
57	20240422	091056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16850	40	2	0.24	1189242520	70465	6.26	16960	16990	16710	21850	11770	16810	16877.30	3.89	1282	17290	17050	16760	16520	16230	17170	16640	9446	5040	5000	12430	10	1	188919389	31833	9.11	1.46	12	0.04	1849.00	11507.00	19910	20240104	-15.37	11530	20231006	46.14	19910	-15.37	20240104	14950	12.71	20240206	19910	-15.37	20240104	11530	46.14	20231006	0.96	N	272210	5000	9445 억	7350287	N	N	262	N	N
58	20240419	161004	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16810	40	2	0.24	18811315520	1121725	168.74	16760	17000	16470	21800	11740	16770	16769.91	3.92	-14003	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31757	9.09	1.46	12	0.59	1849.00	11507.00	19910	20240104	-15.57	11530	20231006	45.79	19910	-15.57	20240104	14950	12.44	20240206	19910	-15.57	20240104	11530	45.79	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	262	N	N
59	20240419	151011	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16830	60	2	0.36	17821106620	1062928	159.89	16760	17000	16470	21800	11740	16770	16766.05	3.92	-32431	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31795	9.10	1.46	12	0.56	1849.00	11507.00	19910	20240104	-15.47	11530	20231006	45.97	19910	-15.47	20240104	14950	12.58	20240206	19910	-15.47	20240104	11530	45.97	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
60	20240419	141004	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16690	-80	5	-0.48	15756065590	939923	141.39	16760	17000	16470	21800	11740	16770	16763.14	3.92	-69448	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31531	9.03	1.45	12	0.50	1849.00	11507.00	19910	20240104	-16.17	11530	20231006	44.75	19910	-16.17	20240104	14950	11.64	20240206	19910	-16.17	20240104	11530	44.75	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
61	20240419	131005	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16710	-60	5	-0.36	14598291100	870405	130.93	16760	17000	16470	21800	11740	16770	16771.84	3.92	-79748	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31568	9.04	1.45	12	0.46	1849.00	11507.00	19910	20240104	-16.07	11530	20231006	44.93	19910	-16.07	20240104	14950	11.77	20240206	19910	-16.07	20240104	11530	44.93	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
62	20240419	121001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16620	-150	5	-0.89	13437118500	800458	120.41	16760	17000	16470	21800	11740	16770	16786.80	3.92	-91769	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31398	8.99	1.44	12	0.42	1849.00	11507.00	19910	20240104	-16.52	11530	20231006	44.15	19910	-16.52	20240104	14950	11.17	20240206	19910	-16.52	20240104	11530	44.15	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
63	20240419	111014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16770	0	3	0.00	10105081440	601406	90.47	16760	17000	16470	21800	11740	16770	16802.46	3.92	-74087	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31682	9.07	1.46	12	0.32	1849.00	11507.00	19910	20240104	-15.77	11530	20231006	45.45	19910	-15.77	20240104	14950	12.17	20240206	19910	-15.77	20240104	11530	45.45	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
64	20240419	101009	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16750	-20	5	-0.12	7166235240	425119	63.95	16760	17000	16500	21800	11740	16770	16857.11	3.92	-71625	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	31644	9.06	1.46	12	0.23	1849.00	11507.00	19910	20240104	-15.87	11530	20231006	45.27	19910	-15.87	20240104	14950	12.04	20240206	19910	-15.87	20240104	11530	45.27	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
65	20240419	091000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	190	2	1.13	1842370900	109700	16.50	16760	16990	16500	21800	11740	16770	16794.75	3.92	-18005	17236	17002	16586	16352	15936	17120	16470	9446	5030	5000	12400	10	1	188919389	32041	9.17	1.47	12	0.06	1849.00	11507.00	19910	20240104	-14.82	11530	20231006	47.09	19910	-14.82	20240104	14950	13.44	20240206	19910	-14.82	20240104	11530	47.09	20231006	0.95	N	272210	5000	9445 억	7404736	N	N	8933	N	N
66	20240418	161001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16770	550	2	3.39	10909885470	659209	97.46	16230	16820	16170	21050	11360	16220	16549.62	3.90	33653	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	31682	9.07	1.46	12	0.35	1849.00	11507.00	19910	20240104	-15.77	11530	20231006	45.45	19910	-15.77	20240104	14950	12.17	20240206	19910	-15.77	20240104	11530	45.45	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	8933	N	N
67	20240418	151001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16780	560	2	3.45	10410709060	629422	93.06	16230	16820	16170	21050	11360	16220	16540.14	3.90	30860	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	31701	9.08	1.46	12	0.33	1849.00	11507.00	19910	20240104	-15.72	11530	20231006	45.53	19910	-15.72	20240104	14950	12.24	20240206	19910	-15.72	20240104	11530	45.53	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
68	20240418	141007	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16670	450	2	2.77	8214786650	498457	73.69	16230	16710	16170	21050	11360	16220	16480.46	3.90	21120	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	31493	9.02	1.45	12	0.26	1849.00	11507.00	19910	20240104	-16.27	11530	20231006	44.58	19910	-16.27	20240104	14950	11.51	20240206	19910	-16.27	20240104	11530	44.58	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
69	20240418	130958	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16630	410	2	2.53	6909163990	420092	62.11	16230	16710	16170	21050	11360	16220	16446.82	3.90	17251	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	31417	8.99	1.45	12	0.22	1849.00	11507.00	19910	20240104	-16.47	11530	20231006	44.23	19910	-16.47	20240104	14950	11.24	20240206	19910	-16.47	20240104	11530	44.23	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
70	20240418	120958	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16500	280	2	1.73	4887721270	298559	44.14	16230	16550	16170	21050	11360	16220	16371.07	3.90	7170	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	31172	8.92	1.43	12	0.16	1849.00	11507.00	19910	20240104	-17.13	11530	20231006	43.10	19910	-17.13	20240104	14950	10.37	20240206	19910	-17.13	20240104	11530	43.10	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
71	20240418	111004	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16390	170	2	1.05	3227052580	197863	29.25	16230	16430	16170	21050	11360	16220	16309.55	3.90	-20326	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	30964	8.86	1.42	12	0.10	1849.00	11507.00	19910	20240104	-17.68	11530	20231006	42.15	19910	-17.68	20240104	14950	9.63	20240206	19910	-17.68	20240104	11530	42.15	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
72	20240418	101002	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16380	160	2	0.99	2090240650	128402	18.98	16230	16410	16170	21050	11360	16220	16278.90	3.90	-23019	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	30945	8.86	1.42	12	0.07	1849.00	11507.00	19910	20240104	-17.73	11530	20231006	42.06	19910	-17.73	20240104	14950	9.57	20240206	19910	-17.73	20240104	11530	42.06	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
73	20240418	090958	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16270	50	2	0.31	726966460	44780	6.62	16230	16370	16170	21050	11360	16220	16234.19	3.90	-17098	16540	16380	16290	16130	16040	16335	16085	9446	4830	5000	12000	10	1	188919389	30737	8.80	1.41	12	0.02	1849.00	11507.00	19910	20240104	-18.28	11530	20231006	41.11	19910	-18.28	20240104	14950	8.83	20240206	19910	-18.28	20240104	11530	41.11	20231006	0.98	N	272210	5000	9445 억	7359763	N	N	685	N	N
74	20240417	160951	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16220	-60	5	-0.37	10916368360	669951	55.98	16320	16450	16200	21150	11400	16280	16294.36	3.94	-83342	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30643	8.77	1.41	12	0.35	1849.00	11507.00	19910	20240104	-18.53	11530	20231006	40.68	19910	-18.53	20240104	14950	8.49	20240206	19910	-18.53	20240104	11530	40.68	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	685	N	N
75	20240417	151006	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16290	10	2	0.06	10023716170	615002	51.39	16320	16450	16200	21150	11400	16280	16298.67	3.94	-80020	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30775	8.81	1.42	12	0.33	1849.00	11507.00	19910	20240104	-18.18	11530	20231006	41.28	19910	-18.18	20240104	14950	8.96	20240206	19910	-18.18	20240104	11530	41.28	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
76	20240417	141002	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16310	30	2	0.18	8372353020	513854	42.93	16320	16450	16200	21150	11400	16280	16293.25	3.94	-70183	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30813	8.82	1.42	12	0.27	1849.00	11507.00	19910	20240104	-18.08	11530	20231006	41.46	19910	-18.08	20240104	14950	9.10	20240206	19910	-18.08	20240104	11530	41.46	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
77	20240417	131003	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16320	40	2	0.25	7029955550	431639	36.07	16320	16450	16200	21150	11400	16280	16286.66	3.94	-68655	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30832	8.83	1.42	12	0.23	1849.00	11507.00	19910	20240104	-18.03	11530	20231006	41.54	19910	-18.03	20240104	14950	9.16	20240206	19910	-18.03	20240104	11530	41.54	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
78	20240417	121005	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16310	30	2	0.18	5890085270	361677	30.22	16320	16450	16200	21150	11400	16280	16285.48	3.94	-89731	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30813	8.82	1.42	12	0.19	1849.00	11507.00	19910	20240104	-18.08	11530	20231006	41.46	19910	-18.08	20240104	14950	9.10	20240206	19910	-18.08	20240104	11530	41.46	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
79	20240417	111007	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16260	-20	5	-0.12	4493550490	275675	23.03	16320	16450	16200	21150	11400	16280	16300.17	3.94	-86086	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30718	8.79	1.41	12	0.15	1849.00	11507.00	19910	20240104	-18.33	11530	20231006	41.02	19910	-18.33	20240104	14950	8.76	20240206	19910	-18.33	20240104	11530	41.02	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
80	20240417	100958	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16300	20	2	0.12	3182314920	195059	16.30	16320	16450	16200	21150	11400	16280	16314.63	3.94	-77356	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30794	8.82	1.42	12	0.10	1849.00	11507.00	19910	20240104	-18.13	11530	20231006	41.37	19910	-18.13	20240104	14950	9.03	20240206	19910	-18.13	20240104	11530	41.37	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
81	20240417	090955	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16290	10	2	0.06	986297090	60599	5.06	16320	16410	16200	21150	11400	16280	16275.80	3.94	-25938	17386	16832	16506	15952	15626	16670	15790	9446	4870	5000	12040	10	1	188919389	30775	8.81	1.42	12	0.03	1849.00	11507.00	19910	20240104	-18.18	11530	20231006	41.28	19910	-18.18	20240104	14950	8.96	20240206	19910	-18.18	20240104	11530	41.28	20231006	0.98	N	272210	5000	9445 억	7436749	N	N	499	N	N
82	20240416	161000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16280	-420	5	-2.51	19690587240	1192085	99.45	16500	17060	16180	21700	11690	16700	16518.00	3.87	117780	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	30756	8.80	1.41	12	0.63	1849.00	11507.00	19910	20240104	-18.23	11530	20231006	41.20	19910	-18.23	20240104	14950	8.90	20240206	19910	-18.23	20240104	11530	41.20	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	499	N	N
83	20240416	150959	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16320	-380	5	-2.28	18749635730	1134338	94.64	16500	17060	16180	21700	11690	16700	16529.13	3.87	97840	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	30832	8.83	1.42	12	0.60	1849.00	11507.00	19910	20240104	-18.03	11530	20231006	41.54	19910	-18.03	20240104	14950	9.16	20240206	19910	-18.03	20240104	11530	41.54	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
84	20240416	141000	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16190	-510	5	-3.05	15231130930	917681	76.56	16500	17060	16180	21700	11690	16700	16597.41	3.87	-12832	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	30586	8.76	1.41	12	0.49	1849.00	11507.00	19910	20240104	-18.68	11530	20231006	40.42	19910	-18.68	20240104	14950	8.29	20240206	19910	-18.68	20240104	11530	40.42	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
85	20240416	130957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16430	-270	5	-1.62	12146570240	728743	60.80	16500	17060	16400	21700	11690	16700	16667.84	3.87	424	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	31039	8.89	1.43	12	0.39	1849.00	11507.00	19910	20240104	-17.48	11530	20231006	42.50	19910	-17.48	20240104	14950	9.90	20240206	19910	-17.48	20240104	11530	42.50	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
86	20240416	120959	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16480	-220	5	-1.32	10843672560	649424	54.18	16500	17060	16420	21700	11690	16700	16697.37	3.87	6617	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	31134	8.91	1.43	12	0.34	1849.00	11507.00	19910	20240104	-17.23	11530	20231006	42.93	19910	-17.23	20240104	14950	10.23	20240206	19910	-17.23	20240104	11530	42.93	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
87	20240416	110955	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16500	-200	5	-1.20	9591291870	573412	47.84	16500	17060	16420	21700	11690	16700	16726.71	3.87	18155	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	31172	8.92	1.43	12	0.30	1849.00	11507.00	19910	20240104	-17.13	11530	20231006	43.10	19910	-17.13	20240104	14950	10.37	20240206	19910	-17.13	20240104	11530	43.10	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
88	20240416	100948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16640	-60	5	-0.36	6596742180	392022	32.71	16500	17060	16500	21700	11690	16700	16827.50	3.87	7204	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	31436	9.00	1.45	12	0.21	1849.00	11507.00	19910	20240104	-16.42	11530	20231006	44.32	19910	-16.42	20240104	14950	11.30	20240206	19910	-16.42	20240104	11530	44.32	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
89	20240416	090947	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	240	2	1.44	2490472510	148102	12.36	16500	17060	16500	21700	11690	16700	16815.97	3.87	59172	17766	17232	16906	16372	16046	17070	16210	9446	5000	5000	12350	10	1	188919389	32003	9.16	1.47	12	0.08	1849.00	11507.00	19910	20240104	-14.92	11530	20231006	46.92	19910	-14.92	20240104	14950	13.31	20240206	19910	-14.92	20240104	11530	46.92	20231006	0.98	N	272210	5000	9445 억	7310607	N	N	352	N	N
90	20240415	160945	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16700	-410	5	-2.40	20003985400	1187312	161.24	17250	17440	16580	22200	11980	17110	16848.12	3.99	-227553	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31550	9.03	1.45	12	0.63	1849.00	11507.00	19910	20240104	-16.12	11530	20231006	44.84	19910	-16.12	20240104	14950	11.71	20240206	19910	-16.12	20240104	11530	44.84	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	352	N	N
91	20240415	150950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16620	-490	5	-2.86	19046989430	1129916	153.44	17250	17440	16580	22200	11980	17110	16856.87	3.99	-249282	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31398	8.99	1.44	12	0.60	1849.00	11507.00	19910	20240104	-16.52	11530	20231006	44.15	19910	-16.52	20240104	14950	11.17	20240206	19910	-16.52	20240104	11530	44.15	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
92	20240415	140943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16650	-460	5	-2.69	15439963720	912801	123.96	17250	17440	16650	22200	11980	17110	16914.81	3.99	-276527	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31455	9.00	1.45	12	0.48	1849.00	11507.00	19910	20240104	-16.37	11530	20231006	44.41	19910	-16.37	20240104	14950	11.37	20240206	19910	-16.37	20240104	11530	44.41	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
93	20240415	130933	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16700	-410	5	-2.40	13354256500	787872	106.99	17250	17440	16690	22200	11980	17110	16949.66	3.99	-262529	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31550	9.03	1.45	12	0.42	1849.00	11507.00	19910	20240104	-16.12	11530	20231006	44.84	19910	-16.12	20240104	14950	11.71	20240206	19910	-16.12	20240104	11530	44.84	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
94	20240415	120949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16770	-340	5	-1.99	11374391150	669718	90.95	17250	17440	16740	22200	11980	17110	16983.74	3.99	-221154	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31682	9.07	1.46	12	0.35	1849.00	11507.00	19910	20240104	-15.77	11530	20231006	45.45	19910	-15.77	20240104	14950	12.17	20240206	19910	-15.77	20240104	11530	45.45	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
95	20240415	110948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-200	5	-1.17	9594675980	563806	76.57	17250	17440	16780	22200	11980	17110	17017.60	3.99	-209867	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31946	9.15	1.47	12	0.30	1849.00	11507.00	19910	20240104	-15.07	11530	20231006	46.66	19910	-15.07	20240104	14950	13.11	20240206	19910	-15.07	20240104	11530	46.66	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
96	20240415	100942	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-200	5	-1.17	7225096900	423011	57.45	17250	17440	16840	22200	11980	17110	17080.12	3.99	-157869	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	31946	9.15	1.47	12	0.22	1849.00	11507.00	19910	20240104	-15.07	11530	20231006	46.66	19910	-15.07	20240104	14950	13.11	20240206	19910	-15.07	20240104	11530	46.66	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
97	20240415	090950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17120	10	2	0.06	2953913230	170889	23.21	17250	17440	17090	22200	11980	17110	17286.15	3.99	-19021	17436	17272	17036	16872	16636	17355	16955	9446	5090	5000	12660	10	1	188919389	32343	9.26	1.49	12	0.09	1849.00	11507.00	19910	20240104	-14.01	11530	20231006	48.48	19910	-14.01	20240104	14950	14.52	20240206	19910	-14.01	20240104	11530	48.48	20231006	0.97	N	272210	5000	9445 억	7531467	N	N	1135	N	N
98	20240412	160941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	120	2	0.71	12413305110	730132	81.46	17020	17200	16800	22050	11900	16990	17001.17	3.98	-23048	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32324	9.25	1.49	12	0.39	1849.00	11507.00	19910	20240104	-14.06	11530	20231006	48.40	19910	-14.06	20240104	14950	14.45	20240206	19910	-14.06	20240104	11530	48.40	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	1135	N	N
99	20240412	150944	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17030	40	2	0.24	11486211620	675851	75.40	17020	17200	16800	22050	11900	16990	16995.19	3.98	-36434	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32173	9.21	1.48	12	0.36	1849.00	11507.00	19910	20240104	-14.47	11530	20231006	47.70	19910	-14.47	20240104	14950	13.91	20240206	19910	-14.47	20240104	11530	47.70	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
100	20240412	140940	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17010	20	2	0.12	10116552740	595412	66.43	17020	17200	16800	22050	11900	16990	16990.85	3.98	-43305	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32135	9.20	1.48	12	0.32	1849.00	11507.00	19910	20240104	-14.57	11530	20231006	47.53	19910	-14.57	20240104	14950	13.78	20240206	19910	-14.57	20240104	11530	47.53	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
101	20240412	130930	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17030	40	2	0.24	9241586520	543971	60.69	17020	17200	16800	22050	11900	16990	16989.12	3.98	-49726	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32173	9.21	1.48	12	0.29	1849.00	11507.00	19910	20240104	-14.47	11530	20231006	47.70	19910	-14.47	20240104	14950	13.91	20240206	19910	-14.47	20240104	11530	47.70	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
102	20240412	120936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17020	30	2	0.18	7867660440	463207	51.68	17020	17200	16800	22050	11900	16990	16985.19	3.98	-59358	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32154	9.20	1.48	12	0.25	1849.00	11507.00	19910	20240104	-14.52	11530	20231006	47.61	19910	-14.52	20240104	14950	13.85	20240206	19910	-14.52	20240104	11530	47.61	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
103	20240412	110935	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	60	2	0.35	6499017070	383071	42.74	17020	17200	16800	22050	11900	16990	16965.54	3.98	-51645	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32211	9.22	1.48	12	0.20	1849.00	11507.00	19910	20240104	-14.36	11530	20231006	47.88	19910	-14.36	20240104	14950	14.05	20240206	19910	-14.36	20240104	11530	47.88	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
104	20240412	100936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16910	-80	5	-0.47	5063345520	298445	33.30	17020	17200	16800	22050	11900	16990	16965.73	3.98	-47673	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	31946	9.15	1.47	12	0.16	1849.00	11507.00	19910	20240104	-15.07	11530	20231006	46.66	19910	-15.07	20240104	14950	13.11	20240206	19910	-15.07	20240104	11530	46.66	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
105	20240412	090937	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	-50	5	-0.29	1355825750	79429	8.86	17020	17200	16940	22050	11900	16990	17070.03	3.98	-24396	17450	17220	16970	16740	16490	17335	16855	9446	5060	5000	12570	10	1	188919389	32003	9.16	1.47	12	0.04	1849.00	11507.00	19910	20240104	-14.92	11530	20231006	46.92	19910	-14.92	20240104	14950	13.31	20240206	19910	-14.92	20240104	11530	46.92	20231006	0.98	N	272210	5000	9445 억	7526253	N	N	2370	N	N
106	20240411	160933	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-150	5	-0.88	15041825440	887009	99.84	16920	17200	16720	22250	12000	17140	16957.76	3.99	-48010	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32097	9.19	1.48	12	0.47	1849.00	11507.00	19910	20240104	-14.67	11530	20231006	47.35	19910	-14.67	20240104	14950	13.65	20240206	19910	-14.67	20240104	11530	47.35	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	2370	N	N
107	20240411	150938	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17040	-100	5	-0.58	13949535930	822769	92.61	16920	17200	16720	22250	12000	17140	16954.31	3.99	-53717	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32192	9.22	1.48	12	0.44	1849.00	11507.00	19910	20240104	-14.41	11530	20231006	47.79	19910	-14.41	20240104	14950	13.98	20240206	19910	-14.41	20240104	11530	47.79	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
108	20240411	140935	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	-30	5	-0.18	12220532360	721368	81.20	16920	17200	16720	22250	12000	17140	16940.69	3.99	-59185	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32324	9.25	1.49	12	0.38	1849.00	11507.00	19910	20240104	-14.06	11530	20231006	48.40	19910	-14.06	20240104	14950	14.45	20240206	19910	-14.06	20240104	11530	48.40	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
109	20240411	130923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16920	-220	5	-1.28	9846883500	582583	65.58	16920	17090	16720	22250	12000	17140	16901.99	3.99	-78181	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	31965	9.15	1.47	12	0.31	1849.00	11507.00	19910	20240104	-15.02	11530	20231006	46.75	19910	-15.02	20240104	14950	13.18	20240206	19910	-15.02	20240104	11530	46.75	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
110	20240411	120936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16870	-270	5	-1.58	8423812360	498287	56.09	16920	17090	16720	22250	12000	17140	16905.41	3.99	-85154	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	31871	9.12	1.47	12	0.26	1849.00	11507.00	19910	20240104	-15.27	11530	20231006	46.31	19910	-15.27	20240104	14950	12.84	20240206	19910	-15.27	20240104	11530	46.31	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
111	20240411	110927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	-180	5	-1.05	7135737960	421998	47.50	16920	17090	16720	22250	12000	17140	16909.25	3.99	-67700	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32041	9.17	1.47	12	0.22	1849.00	11507.00	19910	20240104	-14.82	11530	20231006	47.09	19910	-14.82	20240104	14950	13.44	20240206	19910	-14.82	20240104	11530	47.09	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
112	20240411	100935	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16950	-190	5	-1.11	4901300050	290236	32.67	16920	17090	16720	22250	12000	17140	16887.04	3.99	-62561	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32022	9.17	1.47	12	0.15	1849.00	11507.00	19910	20240104	-14.87	11530	20231006	47.01	19910	-14.87	20240104	14950	13.38	20240206	19910	-14.87	20240104	11530	47.01	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
113	20240411	090933	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17050	-90	5	-0.53	1363639610	80533	9.06	16920	17090	16720	22250	12000	17140	16931.93	3.99	-20865	17593	17366	17223	16996	16853	17295	16925	9446	5110	5000	12680	10	1	188919389	32211	9.22	1.48	12	0.04	1849.00	11507.00	19910	20240104	-14.36	11530	20231006	47.88	19910	-14.36	20240104	14950	14.05	20240206	19910	-14.36	20240104	11530	47.88	20231006	0.98	N	272210	5000	9445 억	7528480	N	N	373	N	N
114	20240409	160917	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17140	-110	5	-0.64	15209682450	883521	90.75	17200	17450	17080	22400	12080	17250	17214.91	4.02	-64038	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32381	9.27	1.49	12	0.47	1849.00	11507.00	19910	20240104	-13.91	11530	20231006	48.66	19910	-13.91	20240104	14950	14.65	20240206	19910	-13.91	20240104	11530	48.66	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	373	N	N
115	20240409	150923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	-120	5	-0.70	14499763420	842086	86.49	17200	17450	17080	22400	12080	17250	17218.84	4.02	-71307	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32362	9.26	1.49	12	0.45	1849.00	11507.00	19910	20240104	-13.96	11530	20231006	48.57	19910	-13.96	20240104	14950	14.58	20240206	19910	-13.96	20240104	11530	48.57	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
116	20240409	140927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	-120	5	-0.70	11774692810	682819	70.13	17200	17450	17100	22400	12080	17250	17244.23	4.02	-49336	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32362	9.26	1.49	12	0.36	1849.00	11507.00	19910	20240104	-13.96	11530	20231006	48.57	19910	-13.96	20240104	14950	14.58	20240206	19910	-13.96	20240104	11530	48.57	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
117	20240409	130920	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17140	-110	5	-0.64	10667589630	618265	63.50	17200	17450	17100	22400	12080	17250	17254.08	4.02	-46396	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32381	9.27	1.49	12	0.33	1849.00	11507.00	19910	20240104	-13.91	11530	20231006	48.66	19910	-13.91	20240104	14950	14.65	20240206	19910	-13.91	20240104	11530	48.66	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
118	20240409	120924	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	-140	5	-0.81	9305562670	538728	55.33	17200	17450	17110	22400	12080	17250	17273.24	4.02	-35734	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32324	9.25	1.49	12	0.29	1849.00	11507.00	19910	20240104	-14.06	11530	20231006	48.40	19910	-14.06	20240104	14950	14.45	20240206	19910	-14.06	20240104	11530	48.40	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
119	20240409	110921	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17230	-20	5	-0.12	7037115980	406617	41.76	17200	17450	17120	22400	12080	17250	17306.60	4.02	3602	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32551	9.32	1.50	12	0.22	1849.00	11507.00	19910	20240104	-13.46	11530	20231006	49.44	19910	-13.46	20240104	14950	15.25	20240206	19910	-13.46	20240104	11530	49.44	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
120	20240409	100915	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17370	120	2	0.70	4869903850	281482	28.91	17200	17450	17120	22400	12080	17250	17301.08	4.02	7869	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32815	9.39	1.51	12	0.15	1849.00	11507.00	19910	20240104	-12.76	11530	20231006	50.65	19910	-12.76	20240104	14950	16.19	20240206	19910	-12.76	20240104	11530	50.65	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
121	20240409	090933	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17190	-60	5	-0.35	1374821180	79958	8.21	17200	17340	17120	22400	12080	17250	17193.76	4.02	4697	17843	17546	17373	17076	16903	17695	17225	9446	5150	5000	12760	10	1	188919389	32475	9.30	1.49	12	0.04	1849.00	11507.00	19910	20240104	-13.66	11530	20231006	49.09	19910	-13.66	20240104	14950	14.98	20240206	19910	-13.66	20240104	11530	49.09	20231006	0.91	N	272210	5000	9445 억	7588207	N	N	122	N	N
122	20240408	160915	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	60	2	0.35	16800519700	967291	40.21	17200	17670	17200	22300	12040	17190	17368.85	3.99	2277	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32589	9.33	1.50	12	0.51	1849.00	11507.00	19910	20240104	-13.36	11530	20231006	49.61	19910	-13.36	20240104	14950	15.38	20240206	19910	-13.36	20240104	11530	49.61	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	122	N	N
123	20240408	150923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	60	2	0.35	16121276240	927919	38.57	17200	17670	17200	22300	12040	17190	17373.59	3.99	3870	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32589	9.33	1.50	12	0.49	1849.00	11507.00	19910	20240104	-13.36	11530	20231006	49.61	19910	-13.36	20240104	14950	15.38	20240206	19910	-13.36	20240104	11530	49.61	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
124	20240408	140922	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17240	50	2	0.29	14484826310	832990	34.63	17200	17670	17200	22300	12040	17190	17388.96	3.99	18192	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32570	9.32	1.50	12	0.44	1849.00	11507.00	19910	20240104	-13.41	11530	20231006	49.52	19910	-13.41	20240104	14950	15.32	20240206	19910	-13.41	20240104	11530	49.52	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
125	20240408	130916	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	90	2	0.52	12860804310	738778	30.71	17200	17670	17200	22300	12040	17190	17408.22	3.99	50700	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32645	9.35	1.50	12	0.39	1849.00	11507.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
126	20240408	120922	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17360	170	2	0.99	11715727800	672679	27.96	17200	17670	17200	22300	12040	17190	17416.53	3.99	54247	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32796	9.39	1.51	12	0.36	1849.00	11507.00	19910	20240104	-12.81	11530	20231006	50.56	19910	-12.81	20240104	14950	16.12	20240206	19910	-12.81	20240104	11530	50.56	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
127	20240408	110924	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	110	2	0.64	10481322770	601583	25.01	17200	17670	17200	22300	12040	17190	17422.92	3.99	56512	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32683	9.36	1.50	12	0.32	1849.00	11507.00	19910	20240104	-13.11	11530	20231006	50.04	19910	-13.11	20240104	14950	15.72	20240206	19910	-13.11	20240104	11530	50.04	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
128	20240408	100913	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17520	330	2	1.92	7864879670	450822	18.74	17200	17670	17200	22300	12040	17190	17445.66	3.99	61163	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	33099	9.48	1.52	12	0.24	1849.00	11507.00	19910	20240104	-12.00	11530	20231006	51.95	19910	-12.00	20240104	14950	17.19	20240206	19910	-12.00	20240104	11530	51.95	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
129	20240408	090923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	110	2	0.64	2127312300	122644	5.10	17200	17580	17200	22300	12040	17190	17345.47	3.99	-4803	18816	18002	17586	16772	16356	17795	16565	9446	5110	5000	12720	10	1	188919389	32683	9.36	1.50	12	0.06	1849.00	11507.00	19910	20240104	-13.11	11530	20231006	50.04	19910	-13.11	20240104	14950	15.72	20240206	19910	-13.11	20240104	11530	50.04	20231006	0.90	N	272210	5000	9445 억	7542621	N	N	4606	N	N
130	20240405	160920	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17190	-1250	5	-6.78	41950662040	2388105	165.90	18240	18400	17170	23950	12910	18440	17568.61	4.37	-741410	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	32475	9.30	1.49	12	1.26	1849.00	11507.00	19910	20240104	-13.66	11530	20231006	49.09	19910	-13.66	20240104	14950	14.98	20240206	19910	-13.66	20240104	11530	49.09	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	4606	N	N
131	20240405	150915	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17200	-1240	5	-6.72	39144556560	2224870	154.56	18240	18400	17180	23950	12910	18440	17593.92	4.37	-692755	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	32494	9.30	1.49	12	1.18	1849.00	11507.00	19910	20240104	-13.61	11530	20231006	49.18	19910	-13.61	20240104	14950	15.05	20240206	19910	-13.61	20240104	11530	49.18	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
132	20240405	140914	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	-1160	5	-6.29	34679096960	1965612	136.55	18240	18400	17180	23950	12910	18440	17642.72	4.37	-626121	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	32645	9.35	1.50	12	1.04	1849.00	11507.00	19910	20240104	-13.21	11530	20231006	49.87	19910	-13.21	20240104	14950	15.59	20240206	19910	-13.21	20240104	11530	49.87	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
133	20240405	130911	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	-1090	5	-5.91	28458559250	1605380	111.53	18240	18400	17300	23950	12910	18440	17726.80	4.37	-492619	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	32778	9.38	1.51	12	0.85	1849.00	11507.00	19910	20240104	-12.86	11530	20231006	50.48	19910	-12.86	20240104	14950	16.05	20240206	19910	-12.86	20240104	11530	50.48	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
134	20240405	120914	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17410	-1030	5	-5.59	23850189700	1339867	93.08	18240	18400	17400	23950	12910	18440	17800.21	4.37	-419173	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	32891	9.42	1.51	12	0.71	1849.00	11507.00	19910	20240104	-12.56	11530	20231006	51.00	19910	-12.56	20240104	14950	16.45	20240206	19910	-12.56	20240104	11530	51.00	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
135	20240405	110921	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17560	-880	5	-4.77	17240668670	961443	66.79	18240	18400	17500	23950	12910	18440	17931.85	4.37	-228498	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	33174	9.50	1.53	12	0.51	1849.00	11507.00	19910	20240104	-11.80	11530	20231006	52.30	19910	-11.80	20240104	14950	17.46	20240206	19910	-11.80	20240104	11530	52.30	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
136	20240405	100800	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18050	-390	5	-2.11	8204824390	452438	31.43	18240	18400	17950	23950	12910	18440	18134.40	4.37	-53772	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	34100	9.76	1.57	12	0.24	1849.00	11507.00	19910	20240104	-9.34	11530	20231006	56.55	19910	-9.34	20240104	14950	20.74	20240206	19910	-9.34	20240104	11530	56.55	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
137	20240405	090902	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18010	-430	5	-2.33	2292781330	126574	8.79	18240	18290	17980	23950	12910	18440	18113.04	4.37	-22792	19066	18752	18456	18142	17846	18605	17995	9446	5510	5000	13640	10	1	188919389	34024	9.74	1.57	12	0.07	1849.00	11507.00	19910	20240104	-9.54	11530	20231006	56.20	19910	-9.54	20240104	14950	20.47	20240206	19910	-9.54	20240104	11530	56.20	20231006	0.93	N	272210	5000	9445 억	8250120	N	N	614	N	N
138	20240404	160901	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	-70	5	-0.38	26334551140	1426677	52.13	18620	18770	18160	24050	12960	18510	18458.71	4.30	98380	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34837	9.97	1.60	12	0.76	1849.00	11507.00	19910	20240104	-7.38	11530	20231006	59.93	19910	-7.38	20240104	14950	23.34	20240206	19910	-7.38	20240104	11530	59.93	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	614	N	N
139	20240404	150859	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	-110	5	-0.59	24852174460	1346152	49.19	18620	18770	18160	24050	12960	18510	18461.63	4.30	91522	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34761	9.95	1.60	12	0.71	1849.00	11507.00	19910	20240104	-7.58	11530	20231006	59.58	19910	-7.58	20240104	14950	23.08	20240206	19910	-7.58	20240104	11530	59.58	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
140	20240404	140904	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	-240	5	-1.30	21499597570	1162846	42.49	18620	18770	18160	24050	12960	18510	18488.77	4.30	31808	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34516	9.88	1.59	12	0.62	1849.00	11507.00	19910	20240104	-8.24	11530	20231006	58.46	19910	-8.24	20240104	14950	22.21	20240206	19910	-8.24	20240104	11530	58.46	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
141	20240404	130853	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	-240	5	-1.30	19143682520	1033514	37.76	18620	18770	18200	24050	12960	18510	18522.91	4.30	43941	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34516	9.88	1.59	12	0.55	1849.00	11507.00	19910	20240104	-8.24	11530	20231006	58.46	19910	-8.24	20240104	14950	22.21	20240206	19910	-8.24	20240104	11530	58.46	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
142	20240404	120859	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	-210	5	-1.13	16605188130	894851	32.70	18620	18770	18300	24050	12960	18510	18556.38	4.30	62647	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34572	9.90	1.59	12	0.47	1849.00	11507.00	19910	20240104	-8.09	11530	20231006	58.72	19910	-8.09	20240104	14950	22.41	20240206	19910	-8.09	20240104	11530	58.72	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
143	20240404	110901	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	-10	5	-0.05	13528094080	727547	26.58	18620	18770	18380	24050	12960	18510	18594.14	4.30	61148	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34950	10.01	1.61	12	0.39	1849.00	11507.00	19910	20240104	-7.08	11530	20231006	60.45	19910	-7.08	20240104	14950	23.75	20240206	19910	-7.08	20240104	11530	60.45	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
144	20240404	100859	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	-30	5	-0.16	9549047490	513458	18.76	18620	18770	18380	24050	12960	18510	18597.57	4.30	23960	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34912	9.99	1.61	12	0.27	1849.00	11507.00	19910	20240104	-7.18	11530	20231006	60.28	19910	-7.18	20240104	14950	23.61	20240206	19910	-7.18	20240104	11530	60.28	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
145	20240404	090901	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	-30	5	-0.16	1980526440	106904	3.91	18620	18700	18380	24050	12960	18510	18526.25	4.30	-26811	19570	19040	18460	17930	17350	19305	18195	9446	5540	5000	13690	10	1	188919389	34912	9.99	1.61	12	0.06	1849.00	11507.00	19910	20240104	-7.18	11530	20231006	60.28	19910	-7.18	20240104	14950	23.61	20240206	19910	-7.18	20240104	11530	60.28	20231006	0.93	N	272210	5000	9445 억	8129058	N	N	915	N	N
146	20240403	160858	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	40	2	0.22	49968533870	2722964	111.60	18470	18990	17880	24000	12930	18470	18350.40	4.48	-351295	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	34969	10.01	1.61	12	1.44	1849.00	11507.00	19910	20240104	-7.03	11530	20231006	60.54	19910	-7.03	20240104	14950	23.81	20240206	19910	-7.03	20240104	11530	60.54	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	915	N	N
147	20240403	150858	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	10	2	0.05	48246678130	2629979	107.79	18470	18990	17880	24000	12930	18470	18344.87	4.48	-363480	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	34912	9.99	1.61	12	1.39	1849.00	11507.00	19910	20240104	-7.18	11530	20231006	60.28	19910	-7.18	20240104	14950	23.61	20240206	19910	-7.18	20240104	11530	60.28	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
148	20240403	140849	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	60	2	0.32	40559805380	2216974	90.86	18470	18990	17880	24000	12930	18470	18295.09	4.48	-437308	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	35007	10.02	1.61	12	1.17	1849.00	11507.00	19910	20240104	-6.93	11530	20231006	60.71	19910	-6.93	20240104	14950	23.95	20240206	19910	-6.93	20240104	11530	60.71	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
149	20240403	130854	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18230	-240	5	-1.30	31868935090	1746429	71.57	18470	18990	17880	24000	12930	18470	18248.00	4.48	-432807	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	34440	9.86	1.58	12	0.92	1849.00	11507.00	19910	20240104	-8.44	11530	20231006	58.11	19910	-8.44	20240104	14950	21.94	20240206	19910	-8.44	20240104	11530	58.11	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
150	20240403	120847	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	-510	5	-2.76	29379967890	1609006	65.94	18470	18990	17880	24000	12930	18470	18259.64	4.48	-434918	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	33930	9.71	1.56	12	0.85	1849.00	11507.00	19910	20240104	-9.79	11530	20231006	55.77	19910	-9.79	20240104	14950	20.13	20240206	19910	-9.79	20240104	11530	55.77	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
151	20240403	110854	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17960	-510	5	-2.76	26392745340	1442522	59.12	18470	18990	17910	24000	12930	18470	18296.20	4.48	-374884	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	33930	9.71	1.56	12	0.76	1849.00	11507.00	19910	20240104	-9.79	11530	20231006	55.77	19910	-9.79	20240104	14950	20.13	20240206	19910	-9.79	20240104	11530	55.77	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
152	20240403	100854	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18130	-340	5	-1.84	22268809850	1214104	49.76	18470	18990	17910	24000	12930	18470	18341.72	4.48	-304246	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	34251	9.81	1.58	12	0.64	1849.00	11507.00	19910	20240104	-8.94	11530	20231006	57.24	19910	-8.94	20240104	14950	21.27	20240206	19910	-8.94	20240104	11530	57.24	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
153	20240403	090854	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18520	50	2	0.27	9084725460	484968	19.88	18470	18990	18350	24000	12930	18470	18732.87	4.48	-72497	19130	18800	18310	17980	17490	18965	18145	9446	5530	5000	13660	10	1	188919389	34988	10.02	1.61	12	0.26	1849.00	11507.00	19910	20240104	-6.98	11530	20231006	60.62	19910	-6.98	20240104	14950	23.88	20240206	19910	-6.98	20240104	11530	60.62	20231006	0.99	N	272210	5000	9445 억	8458288	N	N	8407	N	N
154	20240402	160842	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18470	180	2	0.98	43947175500	2404213	62.51	18300	18640	17820	23750	12810	18290	18278.75	4.54	-131566	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34893	9.99	1.61	12	1.27	1849.00	11507.00	19910	20240104	-7.23	11530	20231006	60.19	19910	-7.23	20240104	14950	23.55	20240206	19910	-7.23	20240104	11530	60.19	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	8407	N	N
155	20240402	150849	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	190	2	1.04	41186246890	2254857	58.63	18300	18640	17820	23750	12810	18290	18265.57	4.54	-128496	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34912	9.99	1.61	12	1.19	1849.00	11507.00	19910	20240104	-7.18	11530	20231006	60.28	19910	-7.18	20240104	14950	23.61	20240206	19910	-7.18	20240104	11530	60.28	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
156	20240402	140852	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	100	2	0.55	26811144290	1475717	38.37	18300	18450	17820	23750	12810	18290	18168.22	4.54	-169339	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34742	9.95	1.60	12	0.78	1849.00	11507.00	19910	20240104	-7.63	11530	20231006	59.50	19910	-7.63	20240104	14950	23.01	20240206	19910	-7.63	20240104	11530	59.50	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
157	20240402	130838	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	70	2	0.38	21980010250	1211790	31.51	18300	18450	17820	23750	12810	18290	18138.46	4.54	-168328	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34686	9.93	1.60	12	0.64	1849.00	11507.00	19910	20240104	-7.79	11530	20231006	59.24	19910	-7.79	20240104	14950	22.81	20240206	19910	-7.79	20240104	11530	59.24	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
158	20240402	120836	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	30	2	0.16	15187069640	841793	21.89	18300	18370	17820	23750	12810	18290	18041.33	4.54	-124446	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34610	9.91	1.59	12	0.45	1849.00	11507.00	19910	20240104	-7.99	11530	20231006	58.89	19910	-7.99	20240104	14950	22.54	20240206	19910	-7.99	20240104	11530	58.89	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
159	20240402	110839	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18150	-140	5	-0.77	12096285090	672110	17.47	18300	18310	17820	23750	12810	18290	17997.48	4.54	-117237	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34289	9.82	1.58	12	0.36	1849.00	11507.00	19910	20240104	-8.84	11530	20231006	57.42	19910	-8.84	20240104	14950	21.40	20240206	19910	-8.84	20240104	11530	57.42	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
160	20240402	100841	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	-260	5	-1.42	9757017370	542509	14.11	18300	18310	17820	23750	12810	18290	17984.99	4.54	-123182	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	34062	9.75	1.57	12	0.29	1849.00	11507.00	19910	20240104	-9.44	11530	20231006	56.37	19910	-9.44	20240104	14950	20.60	20240206	19910	-9.44	20240104	11530	56.37	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
161	20240402	090839	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17870	-420	5	-2.30	4272000930	236327	6.14	18300	18310	17820	23750	12810	18290	18076.65	4.54	-63775	19283	18786	17993	17496	16703	19035	17745	9446	5460	5000	13530	10	1	188919389	33760	9.66	1.55	12	0.13	1849.00	11507.00	19910	20240104	-10.25	11530	20231006	54.99	19910	-10.25	20240104	14950	19.53	20240206	19910	-10.25	20240104	11530	54.99	20231006	1.01	N	272210	5000	9445 억	8583504	N	N	142	N	N
162	20240401	160839	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18290	1120	2	6.52	69359701190	3823086	545.56	17200	18490	17200	22300	12020	17170	18142.26	4.04	1022317	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34553	9.89	1.59	12	2.02	1849.00	11507.00	19910	20240104	-8.14	11530	20231006	58.63	19910	-8.14	20240104	14950	22.34	20240206	19910	-8.14	20240104	11530	58.63	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	142	N	N
163	20240401	150840	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18210	1040	2	6.06	66201084960	3649984	520.85	17200	18490	17200	22300	12020	17170	18137.36	4.04	1024445	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34402	9.85	1.58	12	1.93	1849.00	11507.00	19910	20240104	-8.54	11530	20231006	57.94	19910	-8.54	20240104	14950	21.81	20240206	19910	-8.54	20240104	11530	57.94	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
164	20240401	140835	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18220	1050	2	6.12	62125706160	3426059	488.90	17200	18490	17200	22300	12020	17170	18133.29	4.04	1041149	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34421	9.85	1.58	12	1.81	1849.00	11507.00	19910	20240104	-8.49	11530	20231006	58.02	19910	-8.49	20240104	14950	21.87	20240206	19910	-8.49	20240104	11530	58.02	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
165	20240401	130832	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	1100	2	6.41	58604249760	3232980	461.35	17200	18490	17200	22300	12020	17170	18127.01	4.04	1003503	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34516	9.88	1.59	12	1.71	1849.00	11507.00	19910	20240104	-8.24	11530	20231006	58.46	19910	-8.24	20240104	14950	22.21	20240206	19910	-8.24	20240104	11530	58.46	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
166	20240401	120839	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18180	1010	2	5.88	54318672370	2997508	427.75	17200	18490	17200	22300	12020	17170	18121.28	4.04	963583	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34346	9.83	1.58	12	1.59	1849.00	11507.00	19910	20240104	-8.69	11530	20231006	57.68	19910	-8.69	20240104	14950	21.61	20240206	19910	-8.69	20240104	11530	57.68	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
167	20240401	110838	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	1290	2	7.51	48319937390	2669211	380.90	17200	18490	17200	22300	12020	17170	18102.71	4.04	957864	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34875	9.98	1.60	12	1.41	1849.00	11507.00	19910	20240104	-7.28	11530	20231006	60.10	19910	-7.28	20240104	14950	23.48	20240206	19910	-7.28	20240104	11530	60.10	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
168	20240401	100834	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	1150	2	6.70	30936313860	1723647	245.97	17200	18400	17200	22300	12020	17170	17948.18	4.04	717612	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	34610	9.91	1.59	12	0.91	1849.00	11507.00	19910	20240104	-7.99	11530	20231006	58.89	19910	-7.99	20240104	14950	22.54	20240206	19910	-7.99	20240104	11530	58.89	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N
169	20240401	090834	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17440	270	2	1.57	1868484210	107355	15.32	17200	17540	17200	22300	12020	17170	17404.74	4.04	34018	17483	17326	17243	17086	17003	17285	17045	9446	5130	5000	12700	10	1	188919389	32948	9.43	1.52	12	0.06	1849.00	11507.00	19910	20240104	-12.41	11530	20231006	51.26	19910	-12.41	20240104	14950	16.66	20240206	19910	-12.41	20240104	11530	51.26	20231006	0.97	N	272210	5000	9445 억	7641467	N	N	1644	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History