KissMeData/008700/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240430	160242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1878	0	3	0.00	246195440	130774	57.66	1878	1890	1875	2440	1315	1878	1882.61	6.91	16104	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1448	20.41	1.36	12	0.17	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
3	20240430	150241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1880	2	2	0.11	216823256	115136	50.77	1878	1890	1875	2440	1315	1878	1883.20	6.91	15921	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1450	20.43	1.36	12	0.15	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
4	20240430	140241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1884	6	2	0.32	171634693	91108	40.17	1878	1890	1875	2440	1315	1878	1883.86	6.91	18464	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1453	20.48	1.36	12	0.12	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
5	20240430	130240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1882	4	2	0.21	160315268	85103	37.52	1878	1890	1875	2440	1315	1878	1883.78	6.91	17515	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1451	20.46	1.36	12	0.11	92.00	1381.00	2555	20240219	-26.34	1680	20231024	12.02	2555	-26.34	20240219	1800	4.56	20240419	2555	-26.34	20240219	1680	12.02	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
6	20240430	120241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1886	8	2	0.43	120972820	64210	28.31	1878	1890	1875	2440	1315	1878	1884.03	6.91	15017	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1455	20.50	1.37	12	0.08	92.00	1381.00	2555	20240219	-26.18	1680	20231024	12.26	2555	-26.18	20240219	1800	4.78	20240419	2555	-26.18	20240219	1680	12.26	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
7	20240430	110240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1885	7	2	0.37	82632266	43884	19.35	1878	1890	1875	2440	1315	1878	1882.98	6.91	14584	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1454	20.49	1.36	12	0.06	92.00	1381.00	2555	20240219	-26.22	1680	20231024	12.20	2555	-26.22	20240219	1800	4.72	20240419	2555	-26.22	20240219	1680	12.20	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
8	20240430	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1884	6	2	0.32	54925425	29182	12.87	1878	1890	1875	2440	1315	1878	1882.18	6.91	11948	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1453	20.48	1.36	12	0.04	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
9	20240430	090246	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1879	1	2	0.05	5386165	2868	1.26	1878	1879	1878	2440	1315	1878	1878.02	6.91	-146	1922	1899	1887	1864	1852	1894	1859	386	562	500	1380	1	1	77124820	1449	20.42	1.36	12	0.00	92.00	1381.00	2555	20240219	-26.46	1680	20231024	11.85	2555	-26.46	20240219	1800	4.39	20240419	2555	-26.46	20240219	1680	11.85	20231024	5.22	N	008700	500	385 억	5327036	N	N	0	N	N
10	20240429	160239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1878	6	2	0.32	420183668	222527	168.49	1910	1910	1875	2430	1311	1872	1888.26	6.86	32882	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1448	20.41	1.36	12	0.29	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
11	20240429	150240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1878	6	2	0.32	376672269	199341	150.94	1910	1910	1877	2430	1311	1872	1889.59	6.86	27571	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1448	20.41	1.36	12	0.26	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
12	20240429	140239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1885	13	2	0.69	286056266	151194	114.48	1910	1910	1877	2430	1311	1872	1891.98	6.86	25456	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1454	20.49	1.36	12	0.20	92.00	1381.00	2555	20240219	-26.22	1680	20231024	12.20	2555	-26.22	20240219	1800	4.72	20240419	2555	-26.22	20240219	1680	12.20	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
13	20240429	130240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1888	16	2	0.85	236444882	124893	94.57	1910	1910	1877	2430	1311	1872	1893.18	6.86	17695	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1456	20.52	1.37	12	0.16	92.00	1381.00	2555	20240219	-26.11	1680	20231024	12.38	2555	-26.11	20240219	1800	4.89	20240419	2555	-26.11	20240219	1680	12.38	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
14	20240429	120239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1888	16	2	0.85	190168886	100362	75.99	1910	1910	1877	2430	1311	1872	1894.83	6.86	13938	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1456	20.52	1.37	12	0.13	92.00	1381.00	2555	20240219	-26.11	1680	20231024	12.38	2555	-26.11	20240219	1800	4.89	20240419	2555	-26.11	20240219	1680	12.38	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
15	20240429	110235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1892	20	2	1.07	149944832	79072	59.87	1910	1910	1877	2430	1311	1872	1896.31	6.86	17576	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1459	20.57	1.37	12	0.10	92.00	1381.00	2555	20240219	-25.95	1680	20231024	12.62	2555	-25.95	20240219	1800	5.11	20240419	2555	-25.95	20240219	1680	12.62	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
16	20240429	100240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1896	24	2	1.28	134711976	71010	53.77	1910	1910	1877	2430	1311	1872	1897.08	6.86	19103	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1462	20.61	1.37	12	0.09	92.00	1381.00	2555	20240219	-25.79	1680	20231024	12.86	2555	-25.79	20240219	1800	5.33	20240419	2555	-25.79	20240219	1680	12.86	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
17	20240429	090240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1909	37	2	1.98	22474827	11789	8.93	1910	1910	1877	2430	1311	1872	1906.42	6.86	-2044	1905	1888	1875	1858	1845	1887	1857	386	558	500	1380	1	1	77124820	1472	20.75	1.38	12	0.02	92.00	1381.00	2555	20240219	-25.28	1680	20231024	13.63	2555	-25.28	20240219	1800	6.06	20240419	2555	-25.28	20240219	1680	13.63	20231024	5.23	N	008700	500	385 억	5294205	N	N	22	N	N
18	20240426	160239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1872	11	2	0.59	242356255	129339	125.06	1872	1892	1862	2415	1303	1861	1873.82	6.86	2964	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1444	20.35	1.36	12	0.17	92.00	1381.00	2555	20240219	-26.73	1680	20231024	11.43	2555	-26.73	20240219	1800	4.00	20240419	2555	-26.73	20240219	1680	11.43	20231024	5.23	N	008700	500	385 억	5291896	N	N	22	N	N
19	20240426	150240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1875	14	2	0.75	215937805	115229	111.42	1872	1892	1862	2415	1303	1861	1874.00	6.86	-340	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1446	20.38	1.36	12	0.15	92.00	1381.00	2555	20240219	-26.61	1680	20231024	11.61	2555	-26.61	20240219	1800	4.17	20240419	2555	-26.61	20240219	1680	11.61	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
20	20240426	140238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1874	13	2	0.70	205226484	109511	105.89	1872	1892	1862	2415	1303	1861	1874.04	6.86	-568	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1445	20.37	1.36	12	0.14	92.00	1381.00	2555	20240219	-26.65	1680	20231024	11.55	2555	-26.65	20240219	1800	4.11	20240419	2555	-26.65	20240219	1680	11.55	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
21	20240426	130238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1871	10	2	0.54	173658130	92646	89.58	1872	1892	1862	2415	1303	1861	1874.44	6.86	-1102	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1443	20.34	1.35	12	0.12	92.00	1381.00	2555	20240219	-26.77	1680	20231024	11.37	2555	-26.77	20240219	1800	3.94	20240419	2555	-26.77	20240219	1680	11.37	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
22	20240426	120238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1863	2	2	0.11	150015514	79989	77.34	1872	1892	1862	2415	1303	1861	1875.47	6.86	-1631	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1437	20.25	1.35	12	0.10	92.00	1381.00	2555	20240219	-27.08	1680	20231024	10.89	2555	-27.08	20240219	1800	3.50	20240419	2555	-27.08	20240219	1680	10.89	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
23	20240426	110239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	9	2	0.48	113730900	60521	58.52	1872	1892	1865	2415	1303	1861	1879.23	6.86	-3006	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1442	20.33	1.35	12	0.08	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
24	20240426	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1880	19	2	1.02	84307255	44787	43.30	1872	1892	1872	2415	1303	1861	1882.46	6.86	-1931	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1450	20.43	1.36	12	0.06	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
25	20240426	090240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1877	16	2	0.86	3880458	2070	2.00	1872	1878	1872	2415	1303	1861	1875.39	6.86	-396	1875	1868	1862	1855	1849	1865	1852	386	554	500	1370	1	1	77124820	1448	20.40	1.36	12	0.00	92.00	1381.00	2555	20240219	-26.54	1680	20231024	11.73	2555	-26.54	20240219	1800	4.28	20240419	2555	-26.54	20240219	1680	11.73	20231024	5.23	N	008700	500	385 억	5291896	N	N	0	N	N
26	20240425	160238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1861	-9	5	-0.48	183243156	98396	45.09	1865	1869	1856	2430	1309	1870	1862.28	6.87	-9758	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1435	20.23	1.35	12	0.13	92.00	1381.00	2555	20240219	-27.16	1680	20231024	10.77	2555	-27.16	20240219	1800	3.39	20240419	2555	-27.16	20240219	1680	10.77	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
27	20240425	150238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1867	-3	5	-0.16	169092488	90803	41.61	1865	1869	1856	2430	1309	1870	1862.16	6.87	-9572	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1440	20.29	1.35	12	0.12	92.00	1381.00	2555	20240219	-26.93	1680	20231024	11.13	2555	-26.93	20240219	1800	3.72	20240419	2555	-26.93	20240219	1680	11.13	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
28	20240425	140238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1862	-8	5	-0.43	122967802	66083	30.29	1865	1869	1856	2430	1309	1870	1860.77	6.87	-9755	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1436	20.24	1.35	12	0.09	92.00	1381.00	2555	20240219	-27.12	1680	20231024	10.83	2555	-27.12	20240219	1800	3.44	20240419	2555	-27.12	20240219	1680	10.83	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
29	20240425	130238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1862	-8	5	-0.43	90303184	48534	22.24	1865	1869	1856	2430	1309	1870	1860.56	6.87	911	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1436	20.24	1.35	12	0.06	92.00	1381.00	2555	20240219	-27.12	1680	20231024	10.83	2555	-27.12	20240219	1800	3.44	20240419	2555	-27.12	20240219	1680	10.83	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
30	20240425	120237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1863	-7	5	-0.37	68106378	36588	16.77	1865	1869	1856	2430	1309	1870	1861.37	6.87	4943	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1437	20.25	1.35	12	0.05	92.00	1381.00	2555	20240219	-27.08	1680	20231024	10.89	2555	-27.08	20240219	1800	3.50	20240419	2555	-27.08	20240219	1680	10.89	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
31	20240425	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1862	-8	5	-0.43	60521987	32513	14.90	1865	1869	1856	2430	1309	1870	1861.39	6.87	6391	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1436	20.24	1.35	12	0.04	92.00	1381.00	2555	20240219	-27.12	1680	20231024	10.83	2555	-27.12	20240219	1800	3.44	20240419	2555	-27.12	20240219	1680	10.83	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
32	20240425	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1867	-3	5	-0.16	49034982	26357	12.08	1865	1868	1856	2430	1309	1870	1860.31	6.87	7995	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1440	20.29	1.35	12	0.03	92.00	1381.00	2555	20240219	-26.93	1680	20231024	11.13	2555	-26.93	20240219	1800	3.72	20240419	2555	-26.93	20240219	1680	11.13	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
33	20240425	090239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1857	-13	5	-0.70	12579821	6764	3.10	1865	1868	1856	2430	1309	1870	1859.35	6.87	2783	1899	1884	1865	1850	1831	1892	1858	386	560	500	1380	1	1	77124820	1432	20.18	1.34	12	0.01	92.00	1381.00	2555	20240219	-27.32	1680	20231024	10.54	2555	-27.32	20240219	1800	3.17	20240419	2555	-27.32	20240219	1680	10.54	20231024	5.24	N	008700	500	385 억	5301445	N	N	3	N	N
34	20240424	160237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	29	2	1.58	390356645	209598	152.36	1855	1880	1846	2390	1289	1841	1862.40	6.80	54566	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1442	20.33	1.35	12	0.27	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	5.24	N	008700	500	385 억	5243434	N	N	3	N	N
35	20240424	150237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1868	27	2	1.47	317392650	170491	123.93	1855	1880	1846	2390	1289	1841	1861.64	6.80	50997	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1441	20.30	1.35	12	0.22	92.00	1381.00	2555	20240219	-26.89	1680	20231024	11.19	2555	-26.89	20240219	1800	3.78	20240419	2555	-26.89	20240219	1680	11.19	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
36	20240424	140237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	29	2	1.58	298971827	160626	116.76	1855	1880	1846	2390	1289	1841	1861.29	6.80	46133	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1442	20.33	1.35	12	0.21	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
37	20240424	130242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	29	2	1.58	288229475	154882	112.58	1855	1880	1846	2390	1289	1841	1860.96	6.80	46936	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1442	20.33	1.35	12	0.20	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
38	20240424	120238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	29	2	1.58	257759824	138603	100.75	1855	1880	1846	2390	1289	1841	1859.70	6.80	48180	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1442	20.33	1.35	12	0.18	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
39	20240424	110237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1860	19	2	1.03	148028015	79760	57.98	1855	1861	1846	2390	1289	1841	1855.92	6.80	25645	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1435	20.22	1.35	12	0.10	92.00	1381.00	2555	20240219	-27.20	1680	20231024	10.71	2555	-27.20	20240219	1800	3.33	20240419	2555	-27.20	20240219	1680	10.71	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
40	20240424	100237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1858	17	2	0.92	80106544	43193	31.40	1855	1859	1846	2390	1289	1841	1854.62	6.80	20282	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1433	20.20	1.35	12	0.06	92.00	1381.00	2555	20240219	-27.28	1680	20231024	10.60	2555	-27.28	20240219	1800	3.22	20240419	2555	-27.28	20240219	1680	10.60	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
41	20240424	090237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1850	9	2	0.49	12551180	6771	4.92	1855	1856	1850	2390	1289	1841	1853.67	6.80	-1278	1882	1861	1848	1827	1814	1855	1821	386	549	500	1360	1	1	77124820	1427	20.11	1.34	12	0.01	92.00	1381.00	2555	20240219	-27.59	1680	20231024	10.12	2555	-27.59	20240219	1800	2.78	20240419	2555	-27.59	20240219	1680	10.12	20231024	5.24	N	008700	500	385 억	5243434	N	N	0	N	N
42	20240423	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1841	0	3	0.00	242273133	131289	100.74	1844	1869	1835	2390	1289	1841	1845.34	6.80	1861	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1420	20.01	1.33	12	0.17	92.00	1381.00	2555	20240219	-27.95	1680	20231024	9.58	2555	-27.95	20240219	1800	2.28	20240419	2555	-27.95	20240219	1680	9.58	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
43	20240423	150236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1841	0	3	0.00	227420797	123219	94.55	1844	1869	1835	2390	1289	1841	1845.66	6.80	1942	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1420	20.01	1.33	12	0.16	92.00	1381.00	2555	20240219	-27.95	1680	20231024	9.58	2555	-27.95	20240219	1800	2.28	20240419	2555	-27.95	20240219	1680	9.58	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
44	20240423	140237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1840	-1	5	-0.05	215465600	116717	89.56	1844	1869	1835	2390	1289	1841	1846.05	6.80	2066	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1419	20.00	1.33	12	0.15	92.00	1381.00	2555	20240219	-27.98	1680	20231024	9.52	2555	-27.98	20240219	1800	2.22	20240419	2555	-27.98	20240219	1680	9.52	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
45	20240423	130235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1844	3	2	0.16	188033041	101802	78.12	1844	1869	1835	2390	1289	1841	1847.05	6.80	2079	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1422	20.04	1.34	12	0.13	92.00	1381.00	2555	20240219	-27.83	1680	20231024	9.76	2555	-27.83	20240219	1800	2.44	20240419	2555	-27.83	20240219	1680	9.76	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
46	20240423	120236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1851	10	2	0.54	181481855	98246	75.39	1844	1869	1835	2390	1289	1841	1847.22	6.80	2004	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1428	20.12	1.34	12	0.13	92.00	1381.00	2555	20240219	-27.55	1680	20231024	10.18	2555	-27.55	20240219	1800	2.83	20240419	2555	-27.55	20240219	1680	10.18	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
47	20240423	110236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1840	-1	5	-0.05	168095641	90984	69.82	1844	1869	1835	2390	1289	1841	1847.53	6.80	2766	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1419	20.00	1.33	12	0.12	92.00	1381.00	2555	20240219	-27.98	1680	20231024	9.52	2555	-27.98	20240219	1800	2.22	20240419	2555	-27.98	20240219	1680	9.52	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
48	20240423	100237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1857	16	2	0.87	79060933	42650	32.73	1844	1869	1844	2390	1289	1841	1853.71	6.80	11494	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1432	20.18	1.34	12	0.06	92.00	1381.00	2555	20240219	-27.32	1680	20231024	10.54	2555	-27.32	20240219	1800	3.17	20240419	2555	-27.32	20240219	1680	10.54	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
49	20240423	090236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1848	7	2	0.38	4801839	2604	2.00	1844	1848	1844	2390	1289	1841	1844.02	6.80	-733	1863	1852	1840	1829	1817	1857	1834	386	549	500	1360	1	1	77124820	1425	20.09	1.34	12	0.00	92.00	1381.00	2555	20240219	-27.67	1680	20231024	10.00	2555	-27.67	20240219	1800	2.67	20240419	2555	-27.67	20240219	1680	10.00	20231024	5.25	N	008700	500	385 억	5243460	N	N	1	N	N
50	20240422	160235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1841	1	2	0.05	238033143	129408	34.69	1840	1851	1828	2390	1288	1840	1839.40	6.81	-9709	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1420	20.01	1.33	12	0.17	92.00	1381.00	2570	20230414	-28.37	1680	20231024	9.58	2555	-27.95	20240219	1800	2.28	20240419	2555	-27.95	20240219	1680	9.58	20231024	5.24	N	008700	500	385 억	5253231	N	N	1	N	N
51	20240422	150235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1840	0	3	0.00	219865804	119535	32.05	1840	1851	1828	2390	1288	1840	1839.34	6.81	-9654	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1419	20.00	1.33	12	0.15	92.00	1381.00	2570	20230414	-28.40	1680	20231024	9.52	2555	-27.98	20240219	1800	2.22	20240419	2555	-27.98	20240219	1680	9.52	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
52	20240422	140235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1834	-6	5	-0.33	189859113	103215	27.67	1840	1851	1828	2390	1288	1840	1839.45	6.81	-6316	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1414	19.93	1.33	12	0.13	92.00	1381.00	2570	20230414	-28.64	1680	20231024	9.17	2555	-28.22	20240219	1800	1.89	20240419	2555	-28.22	20240219	1680	9.17	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
53	20240422	130235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1828	-12	5	-0.65	181376784	98585	26.43	1840	1851	1828	2390	1288	1840	1839.80	6.81	-5611	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1410	19.87	1.32	12	0.13	92.00	1381.00	2570	20230414	-28.87	1680	20231024	8.81	2555	-28.45	20240219	1800	1.56	20240419	2555	-28.45	20240219	1680	8.81	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
54	20240422	120235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1832	-8	5	-0.43	161407749	87672	23.51	1840	1851	1831	2390	1288	1840	1841.04	6.81	-3203	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1413	19.91	1.33	12	0.11	92.00	1381.00	2570	20230414	-28.72	1680	20231024	9.05	2555	-28.30	20240219	1800	1.78	20240419	2555	-28.30	20240219	1680	9.05	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
55	20240422	110235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1841	1	2	0.05	78716858	42652	11.44	1840	1851	1840	2390	1288	1840	1845.56	6.81	3932	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1420	20.01	1.33	12	0.06	92.00	1381.00	2570	20230414	-28.37	1680	20231024	9.58	2555	-27.95	20240219	1800	2.28	20240419	2555	-27.95	20240219	1680	9.58	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
56	20240422	100235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1848	8	2	0.43	58671695	31770	8.52	1840	1851	1840	2390	1288	1840	1846.76	6.81	9558	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1425	20.09	1.34	12	0.04	92.00	1381.00	2570	20230414	-28.09	1680	20231024	10.00	2555	-27.67	20240219	1800	2.67	20240419	2555	-27.67	20240219	1680	10.00	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
57	20240422	090235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1845	5	2	0.27	399430	217	0.06	1840	1845	1840	2390	1288	1840	1840.69	6.81	-161	1916	1878	1839	1801	1762	1858	1781	386	550	500	1360	1	1	77124820	1423	20.05	1.34	12	0.00	92.00	1381.00	2570	20230414	-28.21	1680	20231024	9.82	2555	-27.79	20240219	1800	2.50	20240419	2555	-27.79	20240219	1680	9.82	20231024	5.24	N	008700	500	385 억	5253231	N	N	0	N	N
58	20240419	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1840	-31	5	-1.66	670459951	366543	135.65	1864	1877	1800	2430	1310	1871	1828.89	6.89	-62292	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1419	20.00	1.33	12	0.48	92.00	1381.00	2570	20230414	-28.40	1680	20231024	9.52	2555	-27.98	20240219	1800	2.22	20240419	2555	-27.98	20240219	1680	9.52	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
59	20240419	150228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1833	-38	5	-2.03	607404130	332213	122.95	1864	1877	1800	2430	1310	1871	1828.36	6.89	-61874	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1414	19.92	1.33	12	0.43	92.00	1381.00	2570	20230414	-28.68	1680	20231024	9.11	2555	-28.26	20240219	1800	1.83	20240419	2555	-28.26	20240219	1680	9.11	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
60	20240419	140226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1829	-42	5	-2.24	566934229	310128	114.78	1864	1877	1800	2430	1310	1871	1828.07	6.89	-58920	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1411	19.88	1.32	12	0.40	92.00	1381.00	2570	20230414	-28.83	1680	20231024	8.87	2555	-28.41	20240219	1800	1.61	20240419	2555	-28.41	20240219	1680	8.87	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
61	20240419	130229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1826	-45	5	-2.41	534904926	292567	108.28	1864	1877	1800	2430	1310	1871	1828.32	6.89	-57576	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1408	19.85	1.32	12	0.38	92.00	1381.00	2570	20230414	-28.95	1680	20231024	8.69	2555	-28.53	20240219	1800	1.44	20240419	2555	-28.53	20240219	1680	8.69	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
62	20240419	120227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1810	-61	5	-3.26	429791035	234492	86.78	1864	1877	1810	2430	1310	1871	1832.86	6.89	-65957	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1396	19.67	1.31	12	0.30	92.00	1381.00	2570	20230414	-29.57	1680	20231024	7.74	2555	-29.16	20240219	1810	0.00	20240419	2555	-29.16	20240219	1680	7.74	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
63	20240419	110228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1832	-39	5	-2.08	231602850	125506	46.45	1864	1877	1832	2430	1310	1871	1845.35	6.89	-49602	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1413	19.91	1.33	12	0.16	92.00	1381.00	2570	20230414	-28.72	1680	20231024	9.05	2555	-28.30	20240219	1816	0.88	20240417	2555	-28.30	20240219	1680	9.05	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
64	20240419	100228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1849	-22	5	-1.18	115324533	62265	23.04	1864	1877	1844	2430	1310	1871	1852.16	6.89	-14650	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1426	20.10	1.34	12	0.08	92.00	1381.00	2570	20230414	-28.05	1680	20231024	10.06	2555	-27.63	20240219	1816	1.82	20240417	2555	-27.63	20240219	1680	10.06	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
65	20240419	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1863	-8	5	-0.43	4666899	2504	0.93	1864	1864	1863	2430	1310	1871	1863.78	6.89	919	1918	1894	1864	1840	1810	1906	1852	386	559	500	1380	1	1	77124820	1437	20.25	1.35	12	0.00	92.00	1381.00	2570	20230414	-27.51	1680	20231024	10.89	2555	-27.08	20240219	1816	2.59	20240417	2555	-27.08	20240219	1680	10.89	20231024	5.25	N	008700	500	385 억	5316377	N	N	0	N	N
66	20240418	160226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1871	29	2	1.57	504469617	269595	126.88	1834	1888	1834	2390	1290	1842	1871.22	6.91	-11131	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1443	20.34	1.35	12	0.35	92.00	1381.00	2570	20230414	-27.20	1680	20231024	11.37	2555	-26.77	20240219	1816	3.03	20240417	2555	-26.77	20240219	1680	11.37	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
67	20240418	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1874	32	2	1.74	492401156	263148	123.85	1834	1888	1834	2390	1290	1842	1871.20	6.91	-12236	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1445	20.37	1.36	12	0.34	92.00	1381.00	2570	20230414	-27.08	1680	20231024	11.55	2555	-26.65	20240219	1816	3.19	20240417	2555	-26.65	20240219	1680	11.55	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
68	20240418	140227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1876	34	2	1.85	395545066	211464	99.52	1834	1888	1834	2390	1290	1842	1870.52	6.91	-11735	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1447	20.39	1.36	12	0.27	92.00	1381.00	2570	20230414	-27.00	1680	20231024	11.67	2555	-26.58	20240219	1816	3.30	20240417	2555	-26.58	20240219	1680	11.67	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
69	20240418	130228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1875	33	2	1.79	366537261	195982	92.24	1834	1888	1834	2390	1290	1842	1870.27	6.91	-7478	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1446	20.38	1.36	12	0.25	92.00	1381.00	2570	20230414	-27.04	1680	20231024	11.61	2555	-26.61	20240219	1816	3.25	20240417	2555	-26.61	20240219	1680	11.61	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
70	20240418	120225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1880	38	2	2.06	288276987	154379	72.66	1834	1883	1834	2390	1290	1842	1867.34	6.91	1576	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1450	20.43	1.36	12	0.20	92.00	1381.00	2570	20230414	-26.85	1680	20231024	11.90	2555	-26.42	20240219	1816	3.52	20240417	2555	-26.42	20240219	1680	11.90	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
71	20240418	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1870	28	2	1.52	156169412	83933	39.50	1834	1875	1834	2390	1290	1842	1860.66	6.91	14759	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1442	20.33	1.35	12	0.11	92.00	1381.00	2570	20230414	-27.24	1680	20231024	11.31	2555	-26.81	20240219	1816	2.97	20240417	2555	-26.81	20240219	1680	11.31	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
72	20240418	100227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1871	29	2	1.57	131326533	70660	33.26	1834	1875	1834	2390	1290	1842	1858.58	6.91	17881	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1443	20.34	1.35	12	0.09	92.00	1381.00	2570	20230414	-27.20	1680	20231024	11.37	2555	-26.77	20240219	1816	3.03	20240417	2555	-26.77	20240219	1680	11.37	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
73	20240418	090227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1848	6	2	0.33	9706422	5288	2.49	1834	1850	1834	2390	1290	1842	1835.48	6.91	1884	1883	1862	1839	1818	1795	1873	1829	386	548	500	1360	1	1	77124820	1425	20.09	1.34	12	0.01	92.00	1381.00	2570	20230414	-28.09	1680	20231024	10.00	2555	-27.67	20240219	1816	1.76	20240417	2555	-27.67	20240219	1680	10.00	20231024	5.40	N	008700	500	385 억	5329660	N	N	0	N	N
74	20240417	160224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1842	25	2	1.38	390863151	212391	46.03	1816	1860	1816	2360	1272	1817	1840.30	6.84	45413	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1421	20.02	1.33	12	0.28	92.00	1381.00	2570	20230414	-28.33	1680	20231024	9.64	2555	-27.91	20240219	1816	1.43	20240417	2555	-27.91	20240219	1680	9.64	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
75	20240417	150228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1839	22	2	1.21	369379195	200712	43.50	1816	1860	1816	2360	1272	1817	1840.34	6.84	45635	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1418	19.99	1.33	12	0.26	92.00	1381.00	2570	20230414	-28.44	1680	20231024	9.46	2555	-28.02	20240219	1816	1.27	20240417	2555	-28.02	20240219	1680	9.46	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
76	20240417	140225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1843	26	2	1.43	299554793	162795	35.28	1816	1860	1816	2360	1272	1817	1840.07	6.84	44577	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1421	20.03	1.33	12	0.21	92.00	1381.00	2570	20230414	-28.29	1680	20231024	9.70	2555	-27.87	20240219	1816	1.49	20240417	2555	-27.87	20240219	1680	9.70	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
77	20240417	130228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1839	22	2	1.21	281186292	152825	33.12	1816	1860	1816	2360	1272	1817	1839.92	6.84	42480	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1418	19.99	1.33	12	0.20	92.00	1381.00	2570	20230414	-28.44	1680	20231024	9.46	2555	-28.02	20240219	1816	1.27	20240417	2555	-28.02	20240219	1680	9.46	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
78	20240417	120226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1850	33	2	1.82	260546984	141616	30.69	1816	1860	1816	2360	1272	1817	1839.81	6.84	42920	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1427	20.11	1.34	12	0.18	92.00	1381.00	2570	20230414	-28.02	1680	20231024	10.12	2555	-27.59	20240219	1816	1.87	20240417	2555	-27.59	20240219	1680	10.12	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
79	20240417	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1849	32	2	1.76	241651816	131393	28.48	1816	1860	1816	2360	1272	1817	1839.15	6.84	46108	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1426	20.10	1.34	12	0.17	92.00	1381.00	2570	20230414	-28.05	1680	20231024	10.06	2555	-27.63	20240219	1816	1.82	20240417	2555	-27.63	20240219	1680	10.06	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
80	20240417	100225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1858	41	2	2.26	188297712	102464	22.21	1816	1860	1816	2360	1272	1817	1837.70	6.84	47253	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1433	20.20	1.35	12	0.13	92.00	1381.00	2570	20230414	-27.70	1680	20231024	10.60	2555	-27.28	20240219	1816	2.31	20240417	2555	-27.28	20240219	1680	10.60	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
81	20240417	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1827	10	2	0.55	27343506	15029	3.26	1816	1837	1816	2360	1272	1817	1819.38	6.84	4570	1886	1851	1834	1799	1782	1843	1791	386	543	500	1340	1	1	77124820	1409	19.86	1.32	12	0.02	92.00	1381.00	2570	20230414	-28.91	1680	20231024	8.75	2555	-28.49	20240219	1816	0.61	20240417	2555	-28.49	20240219	1680	8.75	20231024	5.60	N	008700	500	385 억	5274571	N	N	4	N	N
82	20240416	160227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1817	-48	5	-2.57	840028138	458667	76.72	1850	1869	1817	2420	1306	1865	1831.53	6.83	-4432	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1401	19.75	1.32	12	0.59	92.00	1381.00	2570	20230414	-29.30	1680	20231024	8.15	2555	-28.88	20240219	1817	0.00	20240416	2555	-28.88	20240219	1680	8.15	20231024	5.68	N	008700	500	385 억	5266455	N	N	4	N	N
83	20240416	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1825	-40	5	-2.14	796967906	434977	72.76	1850	1869	1817	2420	1306	1865	1832.21	6.83	-8477	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1408	19.84	1.32	12	0.56	92.00	1381.00	2570	20230414	-28.99	1680	20231024	8.63	2555	-28.57	20240219	1817	0.44	20240416	2555	-28.57	20240219	1680	8.63	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
84	20240416	140225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1819	-46	5	-2.47	664405373	362063	60.56	1850	1869	1817	2420	1306	1865	1835.05	6.83	-12666	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1403	19.77	1.32	12	0.47	92.00	1381.00	2570	20230414	-29.22	1680	20231024	8.27	2555	-28.81	20240219	1817	0.11	20240416	2555	-28.81	20240219	1680	8.27	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
85	20240416	130225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1824	-41	5	-2.20	629837703	343085	57.39	1850	1869	1817	2420	1306	1865	1835.81	6.83	-15343	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1407	19.83	1.32	12	0.44	92.00	1381.00	2570	20230414	-29.03	1680	20231024	8.57	2555	-28.61	20240219	1817	0.39	20240416	2555	-28.61	20240219	1680	8.57	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
86	20240416	120228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1821	-44	5	-2.36	587805187	320000	53.53	1850	1869	1818	2420	1306	1865	1836.89	6.83	-15780	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1404	19.79	1.32	12	0.41	92.00	1381.00	2570	20230414	-29.14	1680	20231024	8.39	2555	-28.73	20240219	1818	0.17	20240416	2555	-28.73	20240219	1680	8.39	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
87	20240416	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1832	-33	5	-1.77	372776219	202008	33.79	1850	1869	1827	2420	1306	1865	1845.35	6.83	5039	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1413	19.91	1.33	12	0.26	92.00	1381.00	2570	20230414	-28.72	1680	20231024	9.05	2555	-28.30	20240219	1827	0.27	20240416	2555	-28.30	20240219	1680	9.05	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
88	20240416	100225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1847	-18	5	-0.97	202840871	109418	18.30	1850	1869	1846	2420	1306	1865	1853.82	6.83	35525	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1424	20.08	1.34	12	0.14	92.00	1381.00	2570	20230414	-28.13	1680	20231024	9.94	2555	-27.71	20240219	1846	0.05	20240416	2555	-27.71	20240219	1680	9.94	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
89	20240416	090223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1859	-6	5	-0.32	41674130	22493	3.76	1850	1859	1850	2420	1306	1865	1852.76	6.83	9473	1928	1896	1872	1840	1816	1884	1828	386	555	500	1380	1	1	77124820	1434	20.21	1.35	12	0.03	92.00	1381.00	2570	20230414	-27.67	1680	20231024	10.65	2555	-27.24	20240219	1848	0.60	20240415	2555	-27.24	20240219	1680	10.65	20231024	5.68	N	008700	500	385 억	5266455	N	N	0	N	N
90	20240415	160223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1865	-43	5	-2.25	1064925517	571870	183.69	1871	1904	1848	2480	1336	1908	1861.82	6.76	60610	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1438	20.27	1.35	12	0.74	92.00	1381.00	2570	20230414	-27.43	1680	20231024	11.01	2555	-27.01	20240219	1848	0.92	20240415	2555	-27.01	20240219	1680	11.01	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
91	20240415	150224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1865	-43	5	-2.25	1017084301	546233	175.46	1871	1904	1848	2480	1336	1908	1861.63	6.76	53207	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1438	20.27	1.35	12	0.71	92.00	1381.00	2570	20230414	-27.43	1680	20231024	11.01	2555	-27.01	20240219	1848	0.92	20240415	2555	-27.01	20240219	1680	11.01	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
92	20240415	140223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1871	-37	5	-1.94	943228906	506620	162.73	1871	1904	1848	2480	1336	1908	1861.41	6.76	45939	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1443	20.34	1.35	12	0.66	92.00	1381.00	2570	20230414	-27.20	1680	20231024	11.37	2555	-26.77	20240219	1848	1.24	20240415	2555	-26.77	20240219	1680	11.37	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
93	20240415	130223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1858	-50	5	-2.62	833618701	447846	143.85	1871	1904	1848	2480	1336	1908	1860.94	6.76	13737	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1433	20.20	1.35	12	0.58	92.00	1381.00	2570	20230414	-27.70	1680	20231024	10.60	2555	-27.28	20240219	1848	0.54	20240415	2555	-27.28	20240219	1680	10.60	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
94	20240415	120224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1854	-54	5	-2.83	777067633	417338	134.05	1871	1904	1848	2480	1336	1908	1861.48	6.76	14826	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1430	20.15	1.34	12	0.54	92.00	1381.00	2570	20230414	-27.86	1680	20231024	10.36	2555	-27.44	20240219	1848	0.32	20240415	2555	-27.44	20240219	1680	10.36	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
95	20240415	110225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1852	-56	5	-2.94	747334399	401291	128.90	1871	1904	1848	2480	1336	1908	1861.83	6.76	16445	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1428	20.13	1.34	12	0.52	92.00	1381.00	2570	20230414	-27.94	1680	20231024	10.24	2555	-27.51	20240219	1848	0.22	20240415	2555	-27.51	20240219	1680	10.24	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
96	20240415	100223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1856	-52	5	-2.73	594304902	318653	102.35	1871	1904	1849	2480	1336	1908	1864.47	6.76	22591	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1431	20.17	1.34	12	0.41	92.00	1381.00	2570	20230414	-27.78	1680	20231024	10.48	2555	-27.36	20240219	1849	0.38	20240415	2555	-27.36	20240219	1680	10.48	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
97	20240415	090224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1876	-32	5	-1.68	272239032	145332	46.68	1871	1904	1871	2480	1336	1908	1872.16	6.76	-1333	1946	1926	1913	1893	1880	1920	1887	386	572	500	1410	1	1	77124820	1447	20.39	1.36	12	0.19	92.00	1381.00	2570	20230414	-27.00	1680	20231024	11.67	2555	-26.58	20240219	1871	0.27	20240415	2555	-26.58	20240219	1680	11.67	20231024	5.73	N	008700	500	385 억	5215882	N	N	6	N	N
98	20240412	160224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1908	-20	5	-1.04	565545892	296451	164.98	1930	1933	1900	2505	1350	1928	1907.72	6.71	33929	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1472	20.74	1.38	12	0.38	92.00	1381.00	2570	20230414	-25.76	1680	20231024	13.57	2555	-25.32	20240219	1900	0.42	20240412	2570	-25.76	20230414	1680	13.57	20231024	5.84	N	008700	500	385 억	5177794	N	N	6	N	N
99	20240412	150224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1907	-21	5	-1.09	529943386	277795	154.60	1930	1933	1900	2505	1350	1928	1907.68	6.71	32751	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1471	20.73	1.38	12	0.36	92.00	1381.00	2570	20230414	-25.80	1680	20231024	13.51	2555	-25.36	20240219	1900	0.37	20240412	2570	-25.80	20230414	1680	13.51	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
100	20240412	140224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1917	-11	5	-0.57	499577732	261880	145.74	1930	1933	1900	2505	1350	1928	1907.66	6.71	36822	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1478	20.84	1.39	12	0.34	92.00	1381.00	2570	20230414	-25.41	1680	20231024	14.11	2555	-24.97	20240219	1900	0.89	20240412	2570	-25.41	20230414	1680	14.11	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
101	20240412	130222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1906	-22	5	-1.14	478803650	251003	139.69	1930	1933	1900	2505	1350	1928	1907.56	6.71	39162	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1470	20.72	1.38	12	0.33	92.00	1381.00	2570	20230414	-25.84	1680	20231024	13.45	2555	-25.40	20240219	1900	0.32	20240412	2570	-25.84	20230414	1680	13.45	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
102	20240412	120224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1915	-13	5	-0.67	458323854	240288	133.73	1930	1933	1900	2505	1350	1928	1907.39	6.71	42127	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1477	20.82	1.39	12	0.31	92.00	1381.00	2570	20230414	-25.49	1680	20231024	13.99	2555	-25.05	20240219	1900	0.79	20240412	2570	-25.49	20230414	1680	13.99	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
103	20240412	110222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1923	-5	5	-0.26	434202182	227704	126.72	1930	1933	1900	2505	1350	1928	1906.87	6.71	44667	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1483	20.90	1.39	12	0.30	92.00	1381.00	2570	20230414	-25.18	1680	20231024	14.46	2555	-24.74	20240219	1900	1.21	20240412	2570	-25.18	20230414	1680	14.46	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
104	20240412	100223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1907	-21	5	-1.09	269266436	141136	78.55	1930	1933	1900	2505	1350	1928	1907.85	6.71	-6330	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1471	20.73	1.38	12	0.18	92.00	1381.00	2570	20230414	-25.80	1680	20231024	13.51	2555	-25.36	20240219	1900	0.37	20240412	2570	-25.80	20230414	1680	13.51	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
105	20240412	090223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1931	3	2	0.16	8212751	4255	2.37	1930	1933	1930	2505	1350	1928	1930.14	6.71	-138	1982	1955	1928	1901	1874	1941	1887	386	577	500	1420	1	1	77124820	1489	20.99	1.40	12	0.01	92.00	1381.00	2570	20230414	-24.86	1680	20231024	14.94	2555	-24.42	20240219	1901	1.58	20240411	2570	-24.86	20230414	1680	14.94	20231024	5.84	N	008700	500	385 억	5177794	N	N	3	N	N
106	20240411	160221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1928	-29	5	-1.48	338692962	175918	55.56	1940	1955	1901	2540	1370	1957	1925.29	6.70	11151	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1487	20.96	1.40	12	0.23	92.00	1381.00	2570	20230414	-24.98	1680	20231024	14.76	2555	-24.54	20240219	1901	1.42	20240411	2570	-24.98	20230414	1680	14.76	20231024	5.87	N	008700	500	385 억	5169753	N	N	3	N	N
107	20240411	150225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1929	-28	5	-1.43	321267170	166876	52.70	1940	1955	1901	2540	1370	1957	1925.18	6.70	11453	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1488	20.97	1.40	12	0.22	92.00	1381.00	2570	20230414	-24.94	1680	20231024	14.82	2555	-24.50	20240219	1901	1.47	20240411	2570	-24.94	20230414	1680	14.82	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
108	20240411	140227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1926	-31	5	-1.58	277567505	144146	45.52	1940	1955	1901	2540	1370	1957	1925.60	6.70	10441	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1485	20.93	1.39	12	0.19	92.00	1381.00	2570	20230414	-25.06	1680	20231024	14.64	2555	-24.62	20240219	1901	1.32	20240411	2570	-25.06	20230414	1680	14.64	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
109	20240411	130220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1923	-34	5	-1.74	236108929	122582	38.71	1940	1955	1901	2540	1370	1957	1926.13	6.70	5840	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1483	20.90	1.39	12	0.16	92.00	1381.00	2570	20230414	-25.18	1680	20231024	14.46	2555	-24.74	20240219	1901	1.16	20240411	2570	-25.18	20230414	1680	14.46	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
110	20240411	120222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1925	-32	5	-1.64	199576186	103592	32.71	1940	1955	1901	2540	1370	1957	1926.56	6.70	3022	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1485	20.92	1.39	12	0.13	92.00	1381.00	2570	20230414	-25.10	1680	20231024	14.58	2555	-24.66	20240219	1901	1.26	20240411	2570	-25.10	20230414	1680	14.58	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
111	20240411	110221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1928	-29	5	-1.48	182532693	94725	29.91	1940	1955	1901	2540	1370	1957	1926.97	6.70	2705	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1487	20.96	1.40	12	0.12	92.00	1381.00	2570	20230414	-24.98	1680	20231024	14.76	2555	-24.54	20240219	1901	1.42	20240411	2570	-24.98	20230414	1680	14.76	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
112	20240411	100222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1926	-31	5	-1.58	137536539	71422	22.56	1940	1955	1901	2540	1370	1957	1925.69	6.70	-5555	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1485	20.93	1.39	12	0.09	92.00	1381.00	2570	20230414	-25.06	1680	20231024	14.64	2555	-24.62	20240219	1901	1.32	20240411	2570	-25.06	20230414	1680	14.64	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
113	20240411	090222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1940	-17	5	-0.87	20493370	10563	3.34	1940	1955	1940	2540	1370	1957	1940.11	6.70	2201	2029	1993	1964	1928	1899	1978	1913	386	583	500	1440	1	1	77124820	1496	21.09	1.40	12	0.01	92.00	1381.00	2570	20230414	-24.51	1680	20231024	15.48	2555	-24.07	20240219	1935	0.26	20240311	2570	-24.51	20230414	1680	15.48	20231024	5.87	N	008700	500	385 억	5169753	N	N	331	N	N
114	20240409	160219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1957	-18	5	-0.91	612253756	313384	125.41	1975	2000	1935	2565	1383	1975	1953.68	6.68	12012	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1509	21.27	1.42	12	0.41	92.00	1381.00	2570	20230414	-23.85	1680	20231024	16.49	2555	-23.41	20240219	1935	1.14	20240409	2570	-23.85	20230414	1680	16.49	20231024	5.94	N	008700	500	385 억	5153429	N	N	331	N	N
115	20240409	150220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1948	-27	5	-1.37	520005954	266150	106.51	1975	2000	1935	2565	1383	1975	1953.81	6.68	4244	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1502	21.17	1.41	12	0.35	92.00	1381.00	2570	20230414	-24.20	1680	20231024	15.95	2555	-23.76	20240219	1935	0.67	20240409	2570	-24.20	20230414	1680	15.95	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
116	20240409	140223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1951	-24	5	-1.22	457145793	233897	93.60	1975	2000	1935	2565	1383	1975	1954.47	6.68	2716	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1505	21.21	1.41	12	0.30	92.00	1381.00	2570	20230414	-24.09	1680	20231024	16.13	2555	-23.64	20240219	1935	0.83	20240409	2570	-24.09	20230414	1680	16.13	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
117	20240409	130220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1944	-31	5	-1.57	431787403	220872	88.39	1975	2000	1935	2565	1383	1975	1954.92	6.68	3400	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1499	21.13	1.41	12	0.29	92.00	1381.00	2570	20230414	-24.36	1680	20231024	15.71	2555	-23.91	20240219	1935	0.47	20240409	2570	-24.36	20230414	1680	15.71	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
118	20240409	120220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1943	-32	5	-1.62	384849970	196669	78.70	1975	2000	1939	2565	1383	1975	1956.84	6.68	3123	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1499	21.12	1.41	12	0.26	92.00	1381.00	2570	20230414	-24.40	1680	20231024	15.65	2555	-23.95	20240219	1935	0.41	20240311	2570	-24.40	20230414	1680	15.65	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
119	20240409	110221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1958	-17	5	-0.86	194705695	98982	39.61	1975	2000	1950	2565	1383	1975	1967.08	6.68	-592	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1510	21.28	1.42	12	0.13	92.00	1381.00	2570	20230414	-23.81	1680	20231024	16.55	2555	-23.37	20240219	1935	1.19	20240311	2570	-23.81	20230414	1680	16.55	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
120	20240409	100219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1977	2	2	0.10	69130314	34920	13.97	1975	2000	1970	2565	1383	1975	1979.68	6.68	1351	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1525	21.49	1.43	12	0.05	92.00	1381.00	2570	20230414	-23.07	1680	20231024	17.68	2555	-22.62	20240219	1935	2.17	20240311	2570	-23.07	20230414	1680	17.68	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
121	20240409	090223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1983	8	2	0.41	9247062	4682	1.87	1975	1983	1975	2565	1383	1975	1975.02	6.68	1320	2029	2002	1988	1961	1947	1995	1954	386	590	500	1460	1	1	77124820	1529	21.55	1.44	12	0.01	92.00	1381.00	2570	20230414	-22.84	1680	20231024	18.04	2555	-22.39	20240219	1935	2.48	20240311	2570	-22.84	20230414	1680	18.04	20231024	5.94	N	008700	500	385 억	5153429	N	N	98	N	N
122	20240408	160221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1975	-30	5	-1.50	489817984	247186	91.58	2015	2015	1974	2605	1405	2005	1981.61	6.72	-15017	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1523	21.47	1.43	12	0.32	92.00	1381.00	2570	20230414	-23.15	1680	20231024	17.56	2555	-22.70	20240219	1935	2.07	20240311	2570	-23.15	20230414	1680	17.56	20231024	5.96	N	008700	500	385 억	5179096	N	N	98	N	N
123	20240408	150220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1977	-28	5	-1.40	445980278	224992	83.36	2015	2015	1975	2605	1405	2005	1982.21	6.72	-12934	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1525	21.49	1.43	12	0.29	92.00	1381.00	2570	20230414	-23.07	1680	20231024	17.68	2555	-22.62	20240219	1935	2.17	20240311	2570	-23.07	20230414	1680	17.68	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
124	20240408	140221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1976	-29	5	-1.45	386465645	194901	72.21	2015	2015	1976	2605	1405	2005	1982.88	6.72	-12506	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1524	21.48	1.43	12	0.25	92.00	1381.00	2570	20230414	-23.11	1680	20231024	17.62	2555	-22.66	20240219	1935	2.12	20240311	2570	-23.11	20230414	1680	17.62	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
125	20240408	130221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1979	-26	5	-1.30	312958374	157747	58.44	2015	2015	1977	2605	1405	2005	1983.93	6.72	-11553	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1526	21.51	1.43	12	0.20	92.00	1381.00	2570	20230414	-23.00	1680	20231024	17.80	2555	-22.54	20240219	1935	2.27	20240311	2570	-23.00	20230414	1680	17.80	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
126	20240408	120220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1982	-23	5	-1.15	276209354	139185	51.57	2015	2015	1977	2605	1405	2005	1984.48	6.72	-11177	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1529	21.54	1.44	12	0.18	92.00	1381.00	2570	20230414	-22.88	1680	20231024	17.98	2555	-22.43	20240219	1935	2.43	20240311	2570	-22.88	20230414	1680	17.98	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
127	20240408	110221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1980	-25	5	-1.25	248577929	125236	46.40	2015	2015	1977	2605	1405	2005	1984.88	6.72	-11921	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1527	21.52	1.43	12	0.16	92.00	1381.00	2570	20230414	-22.96	1680	20231024	17.86	2555	-22.50	20240219	1935	2.33	20240311	2570	-22.96	20230414	1680	17.86	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
128	20240408	100219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1990	-15	5	-0.75	177459344	89315	33.09	2015	2015	1980	2605	1405	2005	1986.89	6.72	-3876	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	1	1	77124820	1535	21.63	1.44	12	0.12	92.00	1381.00	2570	20230414	-22.57	1680	20231024	18.45	2555	-22.11	20240219	1935	2.84	20240311	2570	-22.57	20230414	1680	18.45	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
129	20240408	090221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2000	-5	5	-0.25	6128280	3047	1.13	2015	2015	2000	2605	1405	2005	2011.25	6.72	-1210	2045	2024	1994	1973	1943	2035	1984	386	600	500	1480	5	1	77124820	1542	21.74	1.45	12	0.00	92.00	1381.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	5.96	N	008700	500	385 억	5179096	N	N	746	N	N
130	20240405	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	515125054	259486	79.69	1965	2015	1964	2610	1410	2010	1985.15	6.69	22137	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	5	1	77124820	1546	21.79	1.45	12	0.34	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	6.04	N	008700	500	385 억	5158057	N	N	746	N	N
131	20240405	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	461370919	232630	71.44	1965	2015	1964	2610	1410	2010	1983.28	6.69	17914	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	5	1	77124820	1550	21.85	1.46	12	0.30	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
132	20240405	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	424065905	214032	65.73	1965	2005	1964	2610	1410	2010	1981.32	6.69	16914	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	5	1	77124820	1546	21.79	1.45	12	0.28	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
133	20240405	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1998	-12	5	-0.60	377914520	190927	58.64	1965	1998	1964	2610	1410	2010	1979.37	6.69	14586	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	1	1	77124820	1541	21.72	1.45	12	0.25	92.00	1381.00	2570	20230414	-22.26	1680	20231024	18.93	2555	-21.80	20240219	1935	3.26	20240311	2570	-22.26	20230414	1680	18.93	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
134	20240405	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1988	-22	5	-1.09	361360811	182605	56.08	1965	1998	1964	2610	1410	2010	1978.92	6.69	14783	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	1	1	77124820	1533	21.61	1.44	12	0.24	92.00	1381.00	2570	20230414	-22.65	1680	20231024	18.33	2555	-22.19	20240219	1935	2.74	20240311	2570	-22.65	20230414	1680	18.33	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
135	20240405	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	-24	5	-1.19	277107357	140138	43.04	1965	1998	1964	2610	1410	2010	1977.39	6.69	12075	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	1	1	77124820	1532	21.59	1.44	12	0.18	92.00	1381.00	2570	20230414	-22.72	1680	20231024	18.21	2555	-22.27	20240219	1935	2.64	20240311	2570	-22.72	20230414	1680	18.21	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
136	20240405	100208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1987	-23	5	-1.14	229523165	116186	35.68	1965	1998	1964	2610	1410	2010	1975.48	6.69	21830	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	1	1	77124820	1532	21.60	1.44	12	0.15	92.00	1381.00	2570	20230414	-22.68	1680	20231024	18.27	2555	-22.23	20240219	1935	2.69	20240311	2570	-22.68	20230414	1680	18.27	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
137	20240405	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1965	-45	5	-2.24	114976327	58458	17.95	1965	1993	1964	2610	1410	2010	1966.82	6.69	16700	2039	2024	2010	1995	1981	2024	1995	386	600	500	1480	1	1	77124820	1516	21.36	1.42	12	0.08	92.00	1381.00	2570	20230414	-23.54	1680	20231024	16.96	2555	-23.09	20240219	1935	1.55	20240311	2570	-23.54	20230414	1680	16.96	20231024	6.04	N	008700	500	385 억	5158057	N	N	13	N	N
138	20240404	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	610822260	304342	58.96	2010	2025	1996	2610	1410	2010	2007.02	6.71	-13867	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1550	21.85	1.46	12	0.39	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	6.02	N	008700	500	385 억	5171985	N	N	13	N	N
139	20240404	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	555017170	276549	53.57	2010	2025	1996	2610	1410	2010	2006.94	6.71	-23409	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1550	21.85	1.46	12	0.36	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
140	20240404	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	518908960	258543	50.09	2010	2025	1996	2610	1410	2010	2007.05	6.71	-25380	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1546	21.79	1.45	12	0.34	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
141	20240404	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-10	5	-0.50	453548863	225891	43.76	2010	2025	1996	2610	1410	2010	2007.82	6.71	-25247	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1542	21.74	1.45	12	0.29	92.00	1381.00	2570	20230414	-22.18	1680	20231024	19.05	2555	-21.72	20240219	1935	3.36	20240311	2570	-22.18	20230414	1680	19.05	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
142	20240404	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	338976095	168590	32.66	2010	2025	2000	2610	1410	2010	2010.65	6.71	-5186	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1546	21.79	1.45	12	0.22	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
143	20240404	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	261663130	130061	25.20	2010	2025	2000	2610	1410	2010	2011.85	6.71	-2231	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1550	21.85	1.46	12	0.17	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
144	20240404	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	15	2	0.75	168523480	83800	16.23	2010	2025	2000	2610	1410	2010	2011.02	6.71	-2127	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1562	22.01	1.47	12	0.11	92.00	1381.00	2570	20230414	-21.21	1680	20231024	20.54	2555	-20.74	20240219	1935	4.65	20240311	2570	-21.21	20230414	1680	20.54	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
145	20240404	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-5	5	-0.25	48808670	24283	4.70	2010	2020	2005	2610	1410	2010	2009.99	6.71	2658	2083	2046	2023	1986	1963	2035	1975	386	600	500	1480	5	1	77124820	1546	21.79	1.45	12	0.03	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	6.02	N	008700	500	385 억	5171985	N	N	27	N	N
146	20240403	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-40	5	-1.95	994702430	493243	81.22	2030	2060	2000	2665	1435	2050	2016.34	6.68	19319	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1550	21.85	1.46	12	0.64	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	5.94	N	008700	500	385 억	5148255	N	N	27	N	N
147	20240403	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-45	5	-2.20	929562345	460701	75.86	2030	2060	2000	2665	1435	2050	2017.38	6.68	19821	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1546	21.79	1.45	12	0.60	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
148	20240403	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-40	5	-1.95	795812250	393972	64.87	2030	2060	2000	2665	1435	2050	2019.60	6.68	16771	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1550	21.85	1.46	12	0.51	92.00	1381.00	2570	20230414	-21.79	1680	20231024	19.64	2555	-21.33	20240219	1935	3.88	20240311	2570	-21.79	20230414	1680	19.64	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
149	20240403	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-45	5	-2.20	762629750	377440	62.15	2030	2060	2000	2665	1435	2050	2020.16	6.68	19100	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1546	21.79	1.45	12	0.49	92.00	1381.00	2570	20230414	-21.98	1680	20231024	19.35	2555	-21.53	20240219	1935	3.62	20240311	2570	-21.98	20230414	1680	19.35	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
150	20240403	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-35	5	-1.71	654652485	323654	53.29	2030	2060	2010	2665	1435	2050	2022.29	6.68	22245	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1554	21.90	1.46	12	0.42	92.00	1381.00	2570	20230414	-21.60	1680	20231024	19.94	2555	-21.14	20240219	1935	4.13	20240311	2570	-21.60	20230414	1680	19.94	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
151	20240403	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-30	5	-1.46	425462090	210276	34.62	2030	2055	2010	2665	1435	2050	2022.73	6.68	19837	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1558	21.96	1.46	12	0.27	92.00	1381.00	2570	20230414	-21.40	1680	20231024	20.24	2555	-20.94	20240219	1935	4.39	20240311	2570	-21.40	20230414	1680	20.24	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
152	20240403	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	-20	5	-0.98	390305270	192895	31.76	2030	2055	2010	2665	1435	2050	2022.74	6.68	21464	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1566	22.07	1.47	12	0.25	92.00	1381.00	2570	20230414	-21.01	1680	20231024	20.83	2555	-20.55	20240219	1935	4.91	20240311	2570	-21.01	20230414	1680	20.83	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
153	20240403	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-15	5	-0.73	52642555	25792	4.25	2030	2055	2025	2665	1435	2050	2039.02	6.68	703	2133	2091	2068	2026	2003	2080	2015	386	615	500	1510	5	1	77124820	1569	22.12	1.47	12	0.03	92.00	1381.00	2570	20230414	-20.82	1680	20231024	21.13	2555	-20.35	20240219	1935	5.17	20240311	2570	-20.82	20230414	1680	21.13	20231024	5.94	N	008700	500	385 억	5148255	N	N	146	N	N
154	20240402	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-30	5	-1.44	1210910285	584948	36.81	2065	2110	2045	2700	1460	2080	2070.12	6.70	-17006	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1581	22.28	1.48	12	0.76	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.93	N	008700	500	385 억	5165709	N	N	146	N	N
155	20240402	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-30	5	-1.44	1165646840	562835	35.42	2065	2110	2045	2700	1460	2080	2071.03	6.70	-19992	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1581	22.28	1.48	12	0.73	92.00	1381.00	2570	20230414	-20.23	1680	20231024	22.02	2555	-19.77	20240219	1935	5.94	20240311	2570	-20.23	20230414	1680	22.02	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
156	20240402	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-25	5	-1.20	1082470995	522234	32.86	2065	2110	2045	2700	1460	2080	2072.77	6.70	-11028	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1585	22.34	1.49	12	0.68	92.00	1381.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	1935	6.20	20240311	2570	-20.04	20230414	1680	22.32	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
157	20240402	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-25	5	-1.20	973511700	469143	29.52	2065	2110	2045	2700	1460	2080	2075.09	6.70	-7126	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1585	22.34	1.49	12	0.61	92.00	1381.00	2570	20230414	-20.04	1680	20231024	22.32	2555	-19.57	20240219	1935	6.20	20240311	2570	-20.04	20230414	1680	22.32	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
158	20240402	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	-15	5	-0.72	909345345	437884	27.56	2065	2110	2050	2700	1460	2080	2076.68	6.70	4937	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1593	22.45	1.50	12	0.57	92.00	1381.00	2570	20230414	-19.65	1680	20231024	22.92	2555	-19.18	20240219	1935	6.72	20240311	2570	-19.65	20230414	1680	22.92	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
159	20240402	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-10	5	-0.48	825261095	397046	24.99	2065	2110	2060	2700	1460	2080	2078.50	6.70	11124	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1596	22.50	1.50	12	0.51	92.00	1381.00	2570	20230414	-19.46	1680	20231024	23.21	2555	-18.98	20240219	1935	6.98	20240311	2570	-19.46	20230414	1680	23.21	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
160	20240402	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	5	2	0.24	665365250	319924	20.13	2065	2110	2060	2700	1460	2080	2079.76	6.70	15431	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1608	22.66	1.51	12	0.41	92.00	1381.00	2570	20230414	-18.87	1680	20231024	24.11	2555	-18.40	20240219	1935	7.75	20240311	2570	-18.87	20230414	1680	24.11	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
161	20240402	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-5	5	-0.24	57264895	27697	1.74	2065	2075	2065	2700	1460	2080	2067.55	6.70	12103	2180	2130	2095	2045	2010	2112	2027	386	620	500	1530	5	1	77124820	1600	22.55	1.50	12	0.04	92.00	1381.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	1935	7.24	20240311	2570	-19.26	20230414	1680	23.51	20231024	5.93	N	008700	500	385 억	5165709	N	N	0	N	N
162	20240401	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	50	2	2.46	3287685545	1568692	94.35	2130	2145	2060	2635	1425	2030	2095.98	6.77	-71909	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1604	22.61	1.51	12	2.03	92.00	1381.00	2570	20230414	-19.07	1680	20231024	23.81	2555	-18.59	20240219	1935	7.49	20240311	2570	-19.07	20230414	1680	23.81	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
163	20240401	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	50	2	2.46	3093196425	1475261	88.74	2130	2145	2060	2635	1425	2030	2096.89	6.77	-95623	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1604	22.61	1.51	12	1.91	92.00	1381.00	2570	20230414	-19.07	1680	20231024	23.81	2555	-18.59	20240219	1935	7.49	20240311	2570	-19.07	20230414	1680	23.81	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
164	20240401	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	45	2	2.22	2918279610	1391129	83.67	2130	2145	2060	2635	1425	2030	2097.97	6.77	-109070	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1600	22.55	1.50	12	1.80	92.00	1381.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	1935	7.24	20240311	2570	-19.26	20230414	1680	23.51	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
165	20240401	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	55	2	2.71	2838018180	1352565	81.36	2130	2145	2060	2635	1425	2030	2098.45	6.77	-115442	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1608	22.66	1.51	12	1.75	92.00	1381.00	2570	20230414	-18.87	1680	20231024	24.11	2555	-18.40	20240219	1935	7.75	20240311	2570	-18.87	20230414	1680	24.11	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
166	20240401	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	50	2	2.46	2675014290	1274071	76.63	2130	2145	2060	2635	1425	2030	2099.80	6.77	-125506	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1604	22.61	1.51	12	1.65	92.00	1381.00	2570	20230414	-19.07	1680	20231024	23.81	2555	-18.59	20240219	1935	7.49	20240311	2570	-19.07	20230414	1680	23.81	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
167	20240401	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	45	2	2.22	2618104745	1246672	74.99	2130	2145	2060	2635	1425	2030	2100.30	6.77	-125506	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1600	22.55	1.50	12	1.62	92.00	1381.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	1935	7.24	20240311	2570	-19.26	20230414	1680	23.51	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
168	20240401	100212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	45	2	2.22	2336026940	1111283	66.84	2130	2145	2060	2635	1425	2030	2102.36	6.77	-130798	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1600	22.55	1.50	12	1.44	92.00	1381.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	1935	7.24	20240311	2570	-19.26	20230414	1680	23.51	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N
169	20240401	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	65	2	3.20	863470515	407958	24.54	2130	2135	2085	2635	1425	2030	2117.42	6.77	-56754	2176	2102	2056	1982	1936	2090	1970	386	605	500	1500	5	1	77124820	1616	22.77	1.52	12	0.53	92.00	1381.00	2570	20230414	-18.48	1680	20231024	24.70	2555	-18.00	20240219	1935	8.27	20240311	2570	-18.48	20230414	1680	24.70	20231024	5.99	N	008700	500	385 억	5222065	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History