KissMeData/011930/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-25	5	-1.15	3555457275	1624675	79.54	2220	2235	2155	2830	1530	2180	2188.44	7.08	-157337	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4436	27.28	1.80	12	0.79	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.06	N	011930	500	1030 억	14572002	N	N	1087	N	N
3	20240430	150306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-15	5	-0.69	3166433760	1444348	70.71	2220	2235	2160	2830	1530	2180	2192.29	7.08	-124140	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4457	27.41	1.81	12	0.70	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
4	20240430	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	-5	5	-0.23	2790698660	1270707	62.21	2220	2235	2165	2830	1530	2180	2196.18	7.08	-65381	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4477	27.53	1.82	12	0.62	79.00	1196.00	3085	20230802	-29.50	1830	20231031	18.85	2590	-16.02	20240405	1900	14.47	20240126	3085	-29.50	20230802	1830	18.85	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
5	20240430	130306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	5	2	0.23	2528860620	1150380	56.32	2220	2235	2165	2830	1530	2180	2198.28	7.08	-32150	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4498	27.66	1.83	12	0.56	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
6	20240430	120307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	0	3	0.00	2444186710	1111618	54.42	2220	2235	2165	2830	1530	2180	2198.77	7.08	-30219	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4487	27.59	1.82	12	0.54	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
7	20240430	110306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	5	2	0.23	2096024080	951892	46.60	2220	2235	2170	2830	1530	2180	2201.96	7.08	-29843	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4498	27.66	1.83	12	0.46	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
8	20240430	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	15	2	0.69	1522745185	688956	33.73	2220	2235	2185	2830	1530	2180	2210.23	7.08	-65162	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4518	27.78	1.84	12	0.33	79.00	1196.00	3085	20230802	-28.85	1830	20231031	19.95	2590	-15.25	20240405	1900	15.53	20240126	3085	-28.85	20230802	1830	19.95	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
9	20240430	090312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	30	2	1.38	355808445	160872	7.88	2220	2220	2200	2830	1530	2180	2211.77	7.08	-51068	2233	2206	2168	2141	2103	2220	2155	1030	650	500	1610	5	1	205848151	4549	27.97	1.85	12	0.08	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.06	N	011930	500	1030 억	14572002	N	N	40	N	N
10	20240429	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	70	2	3.32	4395781530	2022397	133.22	2135	2195	2130	2740	1480	2110	2173.53	6.85	470913	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4487	27.59	1.82	12	0.98	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.06	N	011930	500	1030 억	14101737	N	N	40	N	N
11	20240429	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	75	2	3.55	4020422470	1850406	121.89	2135	2195	2130	2740	1480	2110	2172.72	6.85	415051	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4498	27.66	1.83	12	0.90	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
12	20240429	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	75	2	3.55	3554002170	1637122	107.84	2135	2195	2130	2740	1480	2110	2170.88	6.85	364170	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4498	27.66	1.83	12	0.80	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
13	20240429	130306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	70	2	3.32	2940814420	1356646	89.37	2135	2190	2130	2740	1480	2110	2167.71	6.85	264392	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4487	27.59	1.82	12	0.66	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
14	20240429	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	60	2	2.84	2622761850	1210557	79.74	2135	2190	2130	2740	1480	2110	2166.57	6.85	227652	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4467	27.47	1.81	12	0.59	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
15	20240429	110257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	55	2	2.61	1778978830	822632	54.19	2135	2190	2130	2740	1480	2110	2162.55	6.85	191232	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4457	27.41	1.81	12	0.40	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
16	20240429	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	65	2	3.08	1467591190	678601	44.70	2135	2190	2130	2740	1480	2110	2162.67	6.85	185017	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4477	27.53	1.82	12	0.33	79.00	1196.00	3085	20230802	-29.50	1830	20231031	18.85	2590	-16.02	20240405	1900	14.47	20240126	3085	-29.50	20230802	1830	18.85	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
17	20240429	090306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	30	2	1.42	204791170	95592	6.30	2135	2155	2135	2740	1480	2110	2142.35	6.85	683	2176	2142	2111	2077	2046	2127	2062	1030	630	500	1560	5	1	205848151	4405	27.09	1.79	12	0.05	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.06	N	011930	500	1030 억	14101737	N	N	60	N	N
18	20240426	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	5	2	0.24	3187527780	1508836	119.95	2135	2145	2080	2735	1475	2105	2112.61	6.77	157921	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4343	26.71	1.76	12	0.73	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.09	N	011930	500	1030 억	13942369	N	N	60	N	N
19	20240426	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	5	2	0.24	2881441575	1363740	108.41	2135	2145	2080	2735	1475	2105	2112.92	6.77	99833	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4343	26.71	1.76	12	0.66	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
20	20240426	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	0	3	0.00	2595891450	1227944	97.62	2135	2145	2080	2735	1475	2105	2114.04	6.77	72655	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4333	26.65	1.76	12	0.60	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
21	20240426	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	5	2	0.24	1958690430	923779	73.44	2135	2145	2105	2735	1475	2105	2120.36	6.77	161952	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4343	26.71	1.76	12	0.45	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
22	20240426	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	20	2	0.95	1125745900	529238	42.07	2135	2145	2115	2735	1475	2105	2127.25	6.77	63159	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4374	26.90	1.78	12	0.26	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
23	20240426	110304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	15	2	0.71	887645730	417529	33.19	2135	2140	2115	2735	1475	2105	2126.12	6.77	53388	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4364	26.84	1.77	12	0.20	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
24	20240426	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	20	2	0.95	637571565	299743	23.83	2135	2140	2115	2735	1475	2105	2127.31	6.77	15332	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4374	26.90	1.78	12	0.15	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
25	20240426	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	30	2	1.43	63104380	29602	2.35	2135	2140	2130	2735	1475	2105	2135.12	6.77	7476	2191	2147	2126	2082	2061	2137	2072	1030	630	500	1550	5	1	205848151	4395	27.03	1.79	12	0.01	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.09	N	011930	500	1030 억	13942369	N	N	0	N	N
26	20240425	160303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	-35	5	-1.64	2655558980	1241664	93.43	2145	2170	2105	2780	1500	2140	2138.81	6.87	-192932	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4333	26.65	1.76	12	0.60	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
27	20240425	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-30	5	-1.40	2464196070	1150808	86.60	2145	2170	2105	2780	1500	2140	2141.28	6.87	-184853	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4343	26.71	1.76	12	0.56	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
28	20240425	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	-25	5	-1.17	2127493830	991543	74.61	2145	2170	2115	2780	1500	2140	2145.65	6.87	-169307	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4354	26.77	1.77	12	0.48	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
29	20240425	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-20	5	-0.93	1917315810	892446	67.16	2145	2170	2120	2780	1500	2140	2148.39	6.87	-153886	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4364	26.84	1.77	12	0.43	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
30	20240425	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-5	5	-0.23	1711687625	795812	59.88	2145	2170	2130	2780	1500	2140	2150.89	6.87	-124267	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4395	27.03	1.79	12	0.39	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
31	20240425	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	0	3	0.00	1494316020	693919	52.22	2145	2170	2135	2780	1500	2140	2153.47	6.87	-103591	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4405	27.09	1.79	12	0.34	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
32	20240425	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	30	2	1.40	1062179700	492686	37.07	2145	2170	2140	2780	1500	2140	2155.94	6.87	-29099	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4467	27.47	1.81	12	0.24	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
33	20240425	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	25	2	1.17	288923325	134085	10.09	2145	2170	2140	2780	1500	2140	2154.91	6.87	-24141	2186	2162	2141	2117	2096	2175	2130	1030	640	500	1580	5	1	205848151	4457	27.41	1.81	12	0.07	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.02	N	011930	500	1030 억	14135301	N	N	5006	N	N
34	20240424	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	40	2	1.90	2799758295	1304484	79.76	2120	2165	2120	2730	1470	2100	2146.31	6.74	251517	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4405	27.09	1.79	12	0.63	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.04	N	011930	500	1030 억	13884234	N	N	5006	N	N
35	20240424	150302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	40	2	1.90	2520550965	1174012	71.78	2120	2165	2120	2730	1470	2100	2147.01	6.74	225698	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4405	27.09	1.79	12	0.57	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
36	20240424	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	50	2	2.38	2225088845	1036141	63.35	2120	2165	2120	2730	1470	2100	2147.54	6.74	223266	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4426	27.22	1.80	12	0.50	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
37	20240424	130307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	45	2	2.14	2067014265	962536	58.85	2120	2165	2120	2730	1470	2100	2147.53	6.74	226335	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4415	27.15	1.79	12	0.47	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
38	20240424	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	50	2	2.38	1854635200	863652	52.80	2120	2165	2120	2730	1470	2100	2147.51	6.74	228103	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4426	27.22	1.80	12	0.42	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
39	20240424	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	45	2	2.14	1747617495	813796	49.76	2120	2165	2120	2730	1470	2100	2147.57	6.74	221236	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4415	27.15	1.79	12	0.40	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
40	20240424	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	60	2	2.86	1364092680	635124	38.83	2120	2165	2120	2730	1470	2100	2147.86	6.74	224876	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4446	27.34	1.81	12	0.31	79.00	1196.00	3085	20230802	-29.98	1830	20231031	18.03	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
41	20240424	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	35	2	1.67	322634475	151235	9.25	2120	2145	2120	2730	1470	2100	2133.63	6.74	67866	2176	2137	2116	2077	2056	2127	2067	1030	630	500	1550	5	1	205848151	4395	27.03	1.79	12	0.07	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.04	N	011930	500	1030 억	13884234	N	N	1	N	N
42	20240423	160253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	20	2	0.96	3332461530	1568519	91.59	2130	2155	2095	2700	1460	2080	2124.72	6.78	-69651	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	0.76	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.20	N	011930	500	1030 억	13950234	N	N	1	N	N
43	20240423	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	30	2	1.44	3049576490	1434082	83.74	2130	2155	2095	2700	1460	2080	2126.50	6.78	-36887	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4343	26.71	1.76	12	0.70	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
44	20240423	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	35	2	1.68	2791018065	1311437	76.58	2130	2155	2095	2700	1460	2080	2128.21	6.78	-15830	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4354	26.77	1.77	12	0.64	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
45	20240423	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	35	2	1.68	2056097460	965866	56.40	2130	2155	2095	2700	1460	2080	2128.76	6.78	17981	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4354	26.77	1.77	12	0.47	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
46	20240423	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	30	2	1.44	1918319730	900497	52.58	2130	2155	2095	2700	1460	2080	2130.29	6.78	26553	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4343	26.71	1.76	12	0.44	79.00	1196.00	3085	20230802	-31.60	1830	20231031	15.30	2590	-18.53	20240405	1900	11.05	20240126	3085	-31.60	20230802	1830	15.30	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
47	20240423	110300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	20	2	0.96	1808047270	848042	49.52	2130	2155	2100	2700	1460	2080	2132.03	6.78	28795	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	0.41	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
48	20240423	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	50	2	2.40	1320742660	617471	36.06	2130	2155	2120	2700	1460	2080	2138.95	6.78	96444	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4385	26.96	1.78	12	0.30	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
49	20240423	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	55	2	2.64	392180110	183505	10.72	2130	2150	2125	2700	1460	2080	2137.16	6.78	14076	2163	2121	2098	2056	2033	2110	2045	1030	620	500	1530	5	1	205848151	4395	27.03	1.79	12	0.09	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.20	N	011930	500	1030 억	13950234	N	N	61	N	N
50	20240422	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-40	5	-1.89	3527690775	1684010	54.91	2115	2140	2075	2755	1485	2120	2094.91	6.88	-201054	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4282	26.33	1.74	12	0.82	79.00	1196.00	3085	20230802	-32.58	1830	20231031	13.66	2590	-19.69	20240405	1900	9.47	20240126	3085	-32.58	20230802	1830	13.66	20231031	4.21	N	011930	500	1030 억	14154414	N	N	52	N	N
51	20240422	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-30	5	-1.42	3183249125	1518579	49.51	2115	2140	2075	2755	1485	2120	2096.20	6.88	-226444	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4302	26.46	1.75	12	0.74	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
52	20240422	140300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-40	5	-1.89	2828991380	1348342	43.96	2115	2140	2075	2755	1485	2120	2098.12	6.88	-216611	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4282	26.33	1.74	12	0.66	79.00	1196.00	3085	20230802	-32.58	1830	20231031	13.66	2590	-19.69	20240405	1900	9.47	20240126	3085	-32.58	20230802	1830	13.66	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
53	20240422	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-30	5	-1.42	2554113505	1216596	39.67	2115	2140	2075	2755	1485	2120	2099.39	6.88	-203499	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4302	26.46	1.75	12	0.59	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
54	20240422	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-30	5	-1.42	2206595800	1050214	34.24	2115	2140	2075	2755	1485	2120	2101.09	6.88	-222767	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4302	26.46	1.75	12	0.51	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
55	20240422	110259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-35	5	-1.65	1847696060	877702	28.62	2115	2140	2075	2755	1485	2120	2105.15	6.88	-179301	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4292	26.39	1.74	12	0.43	79.00	1196.00	3085	20230802	-32.41	1830	20231031	13.93	2590	-19.50	20240405	1900	9.74	20240126	3085	-32.41	20230802	1830	13.93	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
56	20240422	100300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-20	5	-0.94	1131107855	534842	17.44	2115	2140	2095	2755	1485	2120	2114.84	6.88	-148087	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4323	26.58	1.76	12	0.26	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
57	20240422	090259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	15	2	0.71	113442400	53492	1.74	2115	2140	2110	2755	1485	2120	2120.74	6.88	5595	2276	2197	2141	2062	2006	2170	2035	1030	635	500	1560	5	1	205848151	4395	27.03	1.79	12	0.03	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.21	N	011930	500	1030 억	14154414	N	N	7	N	N
58	20240419	160250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-110	5	-4.93	6531496460	3051361	168.86	2220	2220	2085	2895	1565	2230	2140.65	7.06	-347342	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4364	26.84	1.77	12	1.48	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.21	N	011930	500	1030 억	14524441	N	N	7	N	N
59	20240419	150250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-95	5	-4.26	6133806460	2864152	158.50	2220	2220	2085	2895	1565	2230	2141.47	7.06	-374456	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4395	27.03	1.79	12	1.39	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
60	20240419	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-80	5	-3.59	5571871450	2601729	143.98	2220	2220	2085	2895	1565	2230	2141.49	7.06	-373503	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4426	27.22	1.80	12	1.26	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
61	20240419	130251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-100	5	-4.48	4881894550	2279961	126.17	2220	2220	2085	2895	1565	2230	2141.09	7.06	-364438	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4385	26.96	1.78	12	1.11	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
62	20240419	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	-125	5	-5.61	4502225635	2100893	116.26	2220	2220	2085	2895	1565	2230	2142.86	7.06	-325641	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4333	26.65	1.76	12	1.02	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
63	20240419	110251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	-115	5	-5.16	3196946530	1480497	81.93	2220	2220	2115	2895	1565	2230	2159.21	7.06	-210467	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4354	26.77	1.77	12	0.72	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
64	20240419	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-45	5	-2.02	1162475655	530751	29.37	2220	2220	2175	2895	1565	2230	2189.99	7.06	-124689	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4498	27.66	1.83	12	0.26	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
65	20240419	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	-10	5	-0.45	131253210	59235	3.28	2220	2220	2205	2895	1565	2230	2214.94	7.06	-2475	2283	2256	2203	2176	2123	2270	2190	1030	665	500	1650	5	1	205848151	4570	28.10	1.86	12	0.03	79.00	1196.00	3085	20230802	-28.04	1830	20231031	21.31	2590	-14.29	20240405	1900	16.84	20240126	3085	-28.04	20230802	1830	21.31	20231031	4.21	N	011930	500	1030 억	14524441	N	N	457	N	N
66	20240418	160248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	75	2	3.48	3911301510	1772905	96.76	2150	2230	2150	2800	1510	2155	2206.02	6.83	470197	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4590	28.23	1.86	12	0.86	79.00	1196.00	3085	20230802	-27.71	1830	20231031	21.86	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.31	N	011930	500	1030 억	14056766	N	N	457	N	N
67	20240418	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	65	2	3.02	3504172660	1589814	86.77	2150	2230	2150	2800	1510	2155	2204.16	6.83	432022	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4570	28.10	1.86	12	0.77	79.00	1196.00	3085	20230802	-28.04	1830	20231031	21.31	2590	-14.29	20240405	1900	16.84	20240126	3085	-28.04	20230802	1830	21.31	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
68	20240418	140249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	55	2	2.55	3103500555	1408821	76.89	2150	2230	2150	2800	1510	2155	2202.92	6.83	384403	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4549	27.97	1.85	12	0.68	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
69	20240418	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	40	2	1.86	2883990315	1309172	71.45	2150	2230	2150	2800	1510	2155	2202.93	6.83	362686	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4518	27.78	1.84	12	0.64	79.00	1196.00	3085	20230802	-28.85	1830	20231031	19.95	2590	-15.25	20240405	1900	15.53	20240126	3085	-28.85	20230802	1830	19.95	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
70	20240418	120248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	50	2	2.32	2516835210	1142230	62.34	2150	2230	2150	2800	1510	2155	2203.46	6.83	336959	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4539	27.91	1.84	12	0.55	79.00	1196.00	3085	20230802	-28.53	1830	20231031	20.49	2590	-14.86	20240405	1900	16.05	20240126	3085	-28.53	20230802	1830	20.49	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
71	20240418	110249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	55	2	2.55	2093901490	950666	51.89	2150	2230	2150	2800	1510	2155	2202.59	6.83	273850	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4549	27.97	1.85	12	0.46	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
72	20240418	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2225	70	2	3.25	1600538540	727705	39.72	2150	2230	2150	2800	1510	2155	2199.46	6.83	195231	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4580	28.16	1.86	12	0.35	79.00	1196.00	3085	20230802	-27.88	1830	20231031	21.58	2590	-14.09	20240405	1900	17.11	20240126	3085	-27.88	20230802	1830	21.58	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
73	20240418	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	10	2	0.46	88863955	41173	2.25	2150	2170	2150	2800	1510	2155	2158.35	6.83	7961	2221	2187	2166	2132	2111	2177	2122	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.02	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.31	N	011930	500	1030 억	14056766	N	N	0	N	N
74	20240417	160246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-5	5	-0.23	3913799050	1800637	68.15	2175	2200	2145	2805	1515	2160	2173.63	6.79	78322	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	0.87	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
75	20240417	150250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	5	2	0.23	3503490035	1610326	60.95	2175	2200	2145	2805	1515	2160	2175.64	6.79	79076	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.78	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
76	20240417	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	20	2	0.93	3045594355	1399961	52.99	2175	2200	2145	2805	1515	2160	2175.49	6.79	90033	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4487	27.59	1.82	12	0.68	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
77	20240417	130250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	10	2	0.46	2694444460	1238477	46.87	2175	2200	2145	2805	1515	2160	2175.61	6.79	24732	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4467	27.47	1.81	12	0.60	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
78	20240417	120248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	5	2	0.23	2353495340	1081614	40.94	2175	2200	2145	2805	1515	2160	2175.91	6.79	-17601	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.53	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
79	20240417	110250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	5	2	0.23	2121177980	974435	36.88	2175	2200	2145	2805	1515	2160	2176.83	6.79	-26546	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.47	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
80	20240417	100248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	30	2	1.39	1407217365	644455	24.39	2175	2200	2165	2805	1515	2160	2183.58	6.79	26069	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4508	27.72	1.83	12	0.31	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
81	20240417	090248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	20	2	0.93	187587250	85958	3.25	2175	2190	2165	2805	1515	2160	2182.31	6.79	-18215	2226	2192	2146	2112	2066	2210	2130	1030	645	500	1590	5	1	205848151	4487	27.59	1.82	12	0.04	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.31	N	011930	500	1030 억	13980925	N	N	5440	N	N
82	20240416	160249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	0	3	0.00	5589315515	2609325	59.78	2125	2180	2100	2805	1515	2160	2141.80	6.69	-7705	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4446	27.34	1.81	12	1.27	79.00	1196.00	3085	20230802	-29.98	1801	20230410	19.93	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.34	N	011930	500	1030 억	13771125	N	N	5440	N	N
83	20240416	150248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	0	3	0.00	5063188995	2365901	54.20	2125	2180	2100	2805	1515	2160	2140.07	6.69	24216	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4446	27.34	1.81	12	1.15	79.00	1196.00	3085	20230802	-29.98	1801	20230410	19.93	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
84	20240416	140247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-5	5	-0.23	4403756545	2059800	47.19	2125	2180	2100	2805	1515	2160	2137.95	6.69	29981	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	1.00	79.00	1196.00	3085	20230802	-30.15	1801	20230410	19.66	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
85	20240416	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	0	3	0.00	3844695735	1801210	41.27	2125	2170	2100	2805	1515	2160	2134.51	6.69	150424	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4446	27.34	1.81	12	0.88	79.00	1196.00	3085	20230802	-29.98	1801	20230410	19.93	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
86	20240416	120250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-15	5	-0.69	3477421485	1630870	37.36	2125	2165	2100	2805	1515	2160	2132.25	6.69	191132	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4415	27.15	1.79	12	0.79	79.00	1196.00	3085	20230802	-30.47	1801	20230410	19.10	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
87	20240416	110249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-20	5	-0.93	3101361495	1454731	33.33	2125	2165	2100	2805	1515	2160	2131.91	6.69	153841	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4405	27.09	1.79	12	0.71	79.00	1196.00	3085	20230802	-30.63	1801	20230410	18.82	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
88	20240416	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-5	5	-0.23	2389132370	1121710	25.70	2125	2165	2100	2805	1515	2160	2129.90	6.69	164342	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	0.54	79.00	1196.00	3085	20230802	-30.15	1801	20230410	19.66	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
89	20240416	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-20	5	-0.93	284066765	133244	3.05	2125	2145	2125	2805	1515	2160	2131.92	6.69	53064	2303	2231	2188	2116	2073	2210	2095	1030	645	500	1590	5	1	205848151	4405	27.09	1.79	12	0.06	79.00	1196.00	3085	20230802	-30.63	1801	20230410	18.82	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.34	N	011930	500	1030 억	13771125	N	N	467	N	N
90	20240415	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	-120	5	-5.26	9392823895	4312181	150.31	2250	2260	2145	2960	1600	2280	2178.21	7.09	-823545	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4446	27.34	1.81	12	2.09	79.00	1196.00	3085	20230802	-29.98	1769	20230407	22.10	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.29	N	011930	500	1030 억	14601485	N	N	467	N	N
91	20240415	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	-110	5	-4.82	8880250705	4075401	142.06	2250	2260	2145	2960	1600	2280	2178.91	7.09	-863479	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4467	27.47	1.81	12	1.98	79.00	1196.00	3085	20230802	-29.66	1769	20230407	22.67	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
92	20240415	140244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	-120	5	-5.26	7509051615	3441511	119.96	2250	2260	2150	2960	1600	2280	2181.82	7.09	-866517	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4446	27.34	1.81	12	1.67	79.00	1196.00	3085	20230802	-29.98	1769	20230407	22.10	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
93	20240415	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-115	5	-5.04	6552439170	2997848	104.50	2250	2260	2150	2960	1600	2280	2185.62	7.09	-798591	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4457	27.41	1.81	12	1.46	79.00	1196.00	3085	20230802	-29.82	1769	20230407	22.39	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
94	20240415	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-115	5	-5.04	5821602955	2660077	92.72	2250	2260	2160	2960	1600	2280	2188.40	7.09	-759968	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4457	27.41	1.81	12	1.29	79.00	1196.00	3085	20230802	-29.82	1769	20230407	22.39	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
95	20240415	110246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-100	5	-4.39	5314744035	2426570	84.59	2250	2260	2160	2960	1600	2280	2190.11	7.09	-673237	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4487	27.59	1.82	12	1.18	79.00	1196.00	3085	20230802	-29.34	1769	20230407	23.23	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
96	20240415	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-100	5	-4.39	3991345300	1816411	63.32	2250	2260	2160	2960	1600	2280	2197.24	7.09	-500128	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4487	27.59	1.82	12	0.88	79.00	1196.00	3085	20230802	-29.34	1769	20230407	23.23	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
97	20240415	090246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-50	5	-2.19	302004010	134744	4.70	2250	2260	2225	2960	1600	2280	2240.41	7.09	24269	2373	2326	2303	2256	2233	2315	2245	1030	680	500	1680	5	1	205848151	4590	28.23	1.86	12	0.07	79.00	1196.00	3085	20230802	-27.71	1769	20230407	26.06	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.29	N	011930	500	1030 억	14601485	N	N	12664	N	N
98	20240412	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-20	5	-0.87	6482064520	2799934	82.24	2325	2350	2280	2990	1610	2300	2315.44	7.05	222120	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4693	28.86	1.91	12	1.36	79.00	1196.00	3085	20230802	-26.09	1759	20230406	29.62	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.19	N	011930	500	1030 억	14513690	N	N	12664	N	N
99	20240412	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	-5	5	-0.22	5727385520	2469517	72.53	2325	2350	2285	2990	1610	2300	2319.23	7.05	186387	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4724	29.05	1.92	12	1.20	79.00	1196.00	3085	20230802	-25.61	1759	20230406	30.47	2590	-11.39	20240405	1900	20.79	20240126	3085	-25.61	20230802	1830	25.41	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
100	20240412	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	0	3	0.00	5149717335	2218134	65.15	2325	2350	2285	2990	1610	2300	2321.64	7.05	132169	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4735	29.11	1.92	12	1.08	79.00	1196.00	3085	20230802	-25.45	1759	20230406	30.76	2590	-11.20	20240405	1900	21.05	20240126	3085	-25.45	20230802	1830	25.68	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
101	20240412	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	5	2	0.22	4709979580	2027021	59.53	2325	2350	2285	2990	1610	2300	2323.60	7.05	94736	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4745	29.18	1.93	12	0.98	79.00	1196.00	3085	20230802	-25.28	1759	20230406	31.04	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1830	25.96	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
102	20240412	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	30	2	1.30	3943095180	1694982	49.78	2325	2350	2285	2990	1610	2300	2326.33	7.05	214130	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4796	29.49	1.95	12	0.82	79.00	1196.00	3085	20230802	-24.47	1759	20230406	32.46	2590	-10.04	20240405	1900	22.63	20240126	3085	-24.47	20230802	1830	27.32	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
103	20240412	110243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	40	2	1.74	2994520640	1289138	37.86	2325	2345	2285	2990	1610	2300	2322.89	7.05	310126	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4817	29.62	1.96	12	0.63	79.00	1196.00	3085	20230802	-24.15	1759	20230406	33.03	2590	-9.65	20240405	1900	23.16	20240126	3085	-24.15	20230802	1830	27.87	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
104	20240412	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	25	2	1.09	1708309120	736646	21.64	2325	2340	2285	2990	1610	2300	2319.04	7.05	114147	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4786	29.43	1.94	12	0.36	79.00	1196.00	3085	20230802	-24.64	1759	20230406	32.18	2590	-10.23	20240405	1900	22.37	20240126	3085	-24.64	20230802	1830	27.05	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
105	20240412	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	20	2	0.87	247638390	106697	3.13	2325	2330	2310	2990	1610	2300	2320.95	7.05	43670	2403	2351	2283	2231	2163	2317	2197	1030	690	500	1700	5	1	205848151	4776	29.37	1.94	12	0.05	79.00	1196.00	3085	20230802	-24.80	1759	20230406	31.89	2590	-10.42	20240405	1900	22.11	20240126	3085	-24.80	20230802	1830	26.78	20231031	4.19	N	011930	500	1030 억	14513690	N	N	4445	N	N
106	20240411	160242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	10	2	0.44	7702471620	3375775	43.44	2310	2335	2215	2975	1605	2290	2281.63	7.23	-395622	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4735	29.11	1.92	12	1.64	79.00	1196.00	3085	20230802	-25.45	1759	20230406	30.76	2590	-11.20	20240405	1900	21.05	20240126	3085	-25.45	20230802	1830	25.68	20231031	4.20	N	011930	500	1030 억	14879785	N	N	4445	N	N
107	20240411	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	20	2	0.87	7421130430	3253670	41.87	2310	2335	2215	2975	1605	2290	2280.80	7.23	-394423	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4755	29.24	1.93	12	1.58	79.00	1196.00	3085	20230802	-25.12	1759	20230406	31.32	2590	-10.81	20240405	1900	21.58	20240126	3085	-25.12	20230802	1830	26.23	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
108	20240411	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	15	2	0.66	6770240005	2971839	38.24	2310	2335	2215	2975	1605	2290	2278.05	7.23	-387839	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4745	29.18	1.93	12	1.44	79.00	1196.00	3085	20230802	-25.28	1759	20230406	31.04	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1830	25.96	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
109	20240411	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	30	2	1.31	6323457525	2778583	35.76	2310	2335	2215	2975	1605	2290	2275.69	7.23	-402468	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4776	29.37	1.94	12	1.35	79.00	1196.00	3085	20230802	-24.80	1759	20230406	31.89	2590	-10.42	20240405	1900	22.11	20240126	3085	-24.80	20230802	1830	26.78	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
110	20240411	120243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	25	2	1.09	5474852385	2412835	31.05	2310	2330	2215	2975	1605	2290	2268.89	7.23	-421907	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4765	29.30	1.94	12	1.17	79.00	1196.00	3085	20230802	-24.96	1759	20230406	31.61	2590	-10.62	20240405	1900	21.84	20240126	3085	-24.96	20230802	1830	26.50	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
111	20240411	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	5	2	0.22	4729507470	2088797	26.88	2310	2330	2215	2975	1605	2290	2263.99	7.23	-498471	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4724	29.05	1.92	12	1.01	79.00	1196.00	3085	20230802	-25.61	1759	20230406	30.47	2590	-11.39	20240405	1900	20.79	20240126	3085	-25.61	20230802	1830	25.41	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
112	20240411	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	-25	5	-1.09	3943921635	1743852	22.44	2310	2330	2215	2975	1605	2290	2261.30	7.23	-543601	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4662	28.67	1.89	12	0.85	79.00	1196.00	3085	20230802	-26.58	1759	20230406	28.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
113	20240411	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-10	5	-0.44	1184862800	514201	6.62	2310	2330	2275	2975	1605	2290	2304.83	7.23	-243337	2440	2365	2315	2240	2190	2402	2277	1030	685	500	1690	5	1	205848151	4693	28.86	1.91	12	0.25	79.00	1196.00	3085	20230802	-26.09	1759	20230406	29.62	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.20	N	011930	500	1030 억	14879785	N	N	3	N	N
114	20240409	160239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	30	2	1.33	17922510860	7659678	198.56	2265	2390	2265	2935	1585	2260	2340.00	7.04	388858	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4714	28.99	1.91	12	3.72	79.00	1196.00	3085	20230802	-25.77	1759	20230406	30.19	2590	-11.58	20240405	1900	20.53	20240126	3085	-25.77	20230802	1801	27.15	20230410	4.21	N	011930	500	1030 억	14495808	N	N	3	N	N
115	20240409	150241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	40	2	1.77	16977187980	7248227	187.89	2265	2390	2265	2935	1585	2260	2342.26	7.04	333612	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4735	29.11	1.92	12	3.52	79.00	1196.00	3085	20230802	-25.45	1759	20230406	30.76	2590	-11.20	20240405	1900	21.05	20240126	3085	-25.45	20230802	1801	27.71	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
116	20240409	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	45	2	1.99	14680956300	6245617	161.90	2265	2390	2265	2935	1585	2260	2350.61	7.04	461531	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4745	29.18	1.93	12	3.03	79.00	1196.00	3085	20230802	-25.28	1759	20230406	31.04	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1801	27.98	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
117	20240409	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	100	2	4.42	10635959630	4519965	117.17	2265	2390	2265	2935	1585	2260	2353.12	7.04	277644	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4858	29.87	1.97	12	2.20	79.00	1196.00	3085	20230802	-23.50	1759	20230406	34.17	2590	-8.88	20240405	1900	24.21	20240126	3085	-23.50	20230802	1801	31.04	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
118	20240409	120241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	70	2	3.10	9733876775	4136297	107.22	2265	2390	2265	2935	1585	2260	2353.30	7.04	171779	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4796	29.49	1.95	12	2.01	79.00	1196.00	3085	20230802	-24.47	1759	20230406	32.46	2590	-10.04	20240405	1900	22.63	20240126	3085	-24.47	20230802	1801	29.37	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
119	20240409	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	75	2	3.32	8438206300	3582626	92.87	2265	2390	2265	2935	1585	2260	2355.34	7.04	214857	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4807	29.56	1.95	12	1.74	79.00	1196.00	3085	20230802	-24.31	1759	20230406	32.75	2590	-9.85	20240405	1900	22.89	20240126	3085	-24.31	20230802	1801	29.65	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
120	20240409	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	125	2	5.53	4514896210	1921875	49.82	2265	2390	2265	2935	1585	2260	2349.25	7.04	373704	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4909	30.19	1.99	12	0.93	79.00	1196.00	3085	20230802	-22.69	1759	20230406	35.59	2590	-7.92	20240405	1900	25.53	20240126	3085	-22.69	20230802	1801	32.43	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
121	20240409	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	60	2	2.65	267153180	116304	3.01	2265	2320	2265	2935	1585	2260	2297.30	7.04	37201	2470	2365	2305	2200	2140	2335	2170	1030	675	500	1670	5	1	205848151	4776	29.37	1.94	12	0.06	79.00	1196.00	3085	20230802	-24.80	1759	20230406	31.89	2590	-10.42	20240405	1900	22.11	20240126	3085	-24.80	20230802	1801	28.82	20230410	4.21	N	011930	500	1030 억	14495808	N	N	0	N	N
122	20240408	160240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-125	5	-5.24	8773308740	3805203	21.60	2405	2410	2245	3100	1670	2385	2305.65	7.28	-468257	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4652	28.61	1.89	12	1.85	79.00	1196.00	3085	20230802	-26.74	1759	20230406	28.48	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1801	25.49	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
123	20240408	150241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-105	5	-4.40	8163155060	3536156	20.07	2405	2410	2245	3100	1670	2385	2308.45	7.28	-536868	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4693	28.86	1.91	12	1.72	79.00	1196.00	3085	20230802	-26.09	1759	20230406	29.62	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1801	26.60	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
124	20240408	140241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-105	5	-4.40	7613368185	3295094	18.70	2405	2410	2245	3100	1670	2385	2310.49	7.28	-532512	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4693	28.86	1.91	12	1.60	79.00	1196.00	3085	20230802	-26.09	1759	20230406	29.62	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1801	26.60	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
125	20240408	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2275	-110	5	-4.61	5857123565	2518926	14.30	2405	2410	2270	3100	1670	2385	2325.22	7.28	-476500	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4683	28.80	1.90	12	1.22	79.00	1196.00	3085	20230802	-26.26	1759	20230406	29.33	2590	-12.16	20240405	1900	19.74	20240126	3085	-26.26	20230802	1801	26.32	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
126	20240408	120241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	-95	5	-3.98	5187259975	2225306	12.63	2405	2410	2280	3100	1670	2385	2331.00	7.28	-361950	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4714	28.99	1.91	12	1.08	79.00	1196.00	3085	20230802	-25.77	1759	20230406	30.19	2590	-11.58	20240405	1900	20.53	20240126	3085	-25.77	20230802	1801	27.15	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
127	20240408	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	-80	5	-3.35	4131198635	1764371	10.01	2405	2410	2295	3100	1670	2385	2341.43	7.28	-210241	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4745	29.18	1.93	12	0.86	79.00	1196.00	3085	20230802	-25.28	1759	20230406	31.04	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1801	27.98	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
128	20240408	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-45	5	-1.89	2453445395	1040507	5.91	2405	2410	2330	3100	1670	2385	2357.90	7.28	-51912	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4817	29.62	1.96	12	0.51	79.00	1196.00	3085	20230802	-24.15	1759	20230406	33.03	2590	-9.65	20240405	1900	23.16	20240126	3085	-24.15	20230802	1801	29.93	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
129	20240408	090241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	0	3	0.00	456378115	190560	1.08	2405	2410	2365	3100	1670	2385	2395.00	7.28	-36164	2705	2545	2430	2270	2155	2625	2350	1030	715	500	1760	5	1	205848151	4909	30.19	1.99	12	0.09	79.00	1196.00	3085	20230802	-22.69	1759	20230406	35.59	2590	-7.92	20240405	1900	25.53	20240126	3085	-22.69	20230802	1801	32.43	20230410	4.16	N	011930	500	1030 억	14977300	N	N	1918	N	N
130	20240405	160240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	43003454180	17536405	263.17	2355	2590	2315	3105	1675	2390	2452.29	7.76	-1003498	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4909	30.19	1.99	12	8.52	79.00	1196.00	3085	20230802	-22.69	1759	20230406	35.59	2590	-7.92	20240405	1900	25.53	20240126	3085	-22.69	20230802	1759	35.59	20230406	4.11	N	011930	500	1030 억	15967631	N	N	1918	N	N
131	20240405	150239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-20	5	-0.84	41837825795	17047768	255.83	2355	2590	2315	3105	1675	2390	2454.16	7.76	-1154583	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4879	30.00	1.98	12	8.28	79.00	1196.00	3085	20230802	-23.18	1759	20230406	34.74	2590	-8.49	20240405	1900	24.74	20240126	3085	-23.18	20230802	1759	34.74	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
132	20240405	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-35	5	-1.46	41095884955	16733621	251.12	2355	2590	2315	3105	1675	2390	2455.90	7.76	-1187644	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4848	29.81	1.97	12	8.13	79.00	1196.00	3085	20230802	-23.66	1759	20230406	33.88	2590	-9.07	20240405	1900	23.95	20240126	3085	-23.66	20230802	1759	33.88	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
133	20240405	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-45	5	-1.88	39749927495	16164455	242.58	2355	2590	2315	3105	1675	2390	2459.11	7.76	-1291688	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4827	29.68	1.96	12	7.85	79.00	1196.00	3085	20230802	-23.99	1759	20230406	33.31	2590	-9.46	20240405	1900	23.42	20240126	3085	-23.99	20230802	1759	33.31	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
134	20240405	120239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-35	5	-1.46	38551806730	15652532	234.90	2355	2590	2315	3105	1675	2390	2462.99	7.76	-1227642	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4848	29.81	1.97	12	7.60	79.00	1196.00	3085	20230802	-23.66	1759	20230406	33.88	2590	-9.07	20240405	1900	23.95	20240126	3085	-23.66	20230802	1759	33.88	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
135	20240405	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-15	5	-0.63	34844934010	14067904	211.11	2355	2590	2350	3105	1675	2390	2476.93	7.76	-721530	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4889	30.06	1.99	12	6.83	79.00	1196.00	3085	20230802	-23.01	1759	20230406	35.02	2590	-8.30	20240405	1900	25.00	20240126	3085	-23.01	20230802	1759	35.02	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
136	20240405	100225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	55	2	2.30	29431749515	11812467	177.27	2355	2590	2350	3105	1675	2390	2491.61	7.76	-471747	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	5033	30.95	2.04	12	5.74	79.00	1196.00	3085	20230802	-20.75	1759	20230406	39.00	2590	-5.60	20240405	1900	28.68	20240126	3085	-20.75	20230802	1759	39.00	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
137	20240405	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-20	5	-0.84	392707560	166531	2.50	2355	2370	2350	3105	1675	2390	2357.64	7.76	47977	2500	2445	2360	2305	2220	2472	2332	1030	715	500	1760	5	1	205848151	4879	30.00	1.98	12	0.08	79.00	1196.00	3085	20230802	-23.18	1759	20230406	34.74	2545	-6.88	20240329	1900	24.74	20240126	3085	-23.18	20230802	1759	34.74	20230406	4.11	N	011930	500	1030 억	15967631	N	N	748	N	N
138	20240404	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	110	2	4.82	15489205835	6533730	136.89	2290	2415	2275	2960	1600	2280	2370.68	7.72	78780	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4920	30.25	2.00	12	3.17	79.00	1196.00	3085	20230802	-22.53	1757	20230330	36.03	2545	-6.09	20240329	1900	25.79	20240126	3085	-22.53	20230802	1759	35.87	20230406	4.19	N	011930	500	1030 억	15888593	N	N	710	N	N
139	20240404	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	100	2	4.39	13916914695	5876105	123.11	2290	2415	2275	2960	1600	2280	2368.64	7.72	-18124	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4899	30.13	1.99	12	2.85	79.00	1196.00	3085	20230802	-22.85	1757	20230330	35.46	2545	-6.48	20240329	1900	25.26	20240126	3085	-22.85	20230802	1759	35.30	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
140	20240404	140237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	110	2	4.82	12802283840	5407971	113.30	2290	2415	2275	2960	1600	2280	2367.57	7.72	-12477	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4920	30.25	2.00	12	2.63	79.00	1196.00	3085	20230802	-22.53	1757	20230330	36.03	2545	-6.09	20240329	1900	25.79	20240126	3085	-22.53	20230802	1759	35.87	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
141	20240404	130236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	95	2	4.17	11468828820	4849297	101.60	2290	2415	2275	2960	1600	2280	2365.34	7.72	-26884	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4889	30.06	1.99	12	2.36	79.00	1196.00	3085	20230802	-23.01	1757	20230330	35.17	2545	-6.68	20240329	1900	25.00	20240126	3085	-23.01	20230802	1759	35.02	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
142	20240404	120237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	95	2	4.17	10912141345	4615023	96.69	2290	2415	2275	2960	1600	2280	2364.79	7.72	-37422	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4889	30.06	1.99	12	2.24	79.00	1196.00	3085	20230802	-23.01	1757	20230330	35.17	2545	-6.68	20240329	1900	25.00	20240126	3085	-23.01	20230802	1759	35.02	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
143	20240404	110236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	95	2	4.17	9268781375	3925845	82.25	2290	2415	2275	2960	1600	2280	2361.31	7.72	-123070	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4889	30.06	1.99	12	1.91	79.00	1196.00	3085	20230802	-23.01	1757	20230330	35.17	2545	-6.68	20240329	1900	25.00	20240126	3085	-23.01	20230802	1759	35.02	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
144	20240404	100235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	120	2	5.26	6872817935	2916036	61.09	2290	2415	2275	2960	1600	2280	2357.34	7.72	-158498	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4940	30.38	2.01	12	1.42	79.00	1196.00	3085	20230802	-22.20	1757	20230330	36.60	2545	-5.70	20240329	1900	26.32	20240126	3085	-22.20	20230802	1759	36.44	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
145	20240404	090237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	10	2	0.44	561988055	245339	5.14	2290	2315	2275	2960	1600	2280	2291.43	7.72	-43505	2380	2330	2285	2235	2190	2307	2212	1030	680	500	1680	5	1	205848151	4714	28.99	1.91	12	0.12	79.00	1196.00	3085	20230802	-25.77	1757	20230330	30.34	2545	-10.02	20240329	1900	20.53	20240126	3085	-25.77	20230802	1759	30.19	20230406	4.19	N	011930	500	1030 억	15888593	N	N	172400	N	N
146	20240403	160238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-60	5	-2.56	10759602285	4711798	81.91	2315	2335	2240	3040	1640	2340	2283.54	7.56	151606	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4693	28.86	1.91	12	2.29	79.00	1196.00	3085	20230802	-26.09	1710	20230329	33.33	2545	-10.41	20240329	1900	20.00	20240126	3085	-26.09	20230802	1759	29.62	20230406	4.25	N	011930	500	1030 억	15561821	N	N	172400	N	N
147	20240403	150236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-85	5	-3.63	9836167955	4304611	74.83	2315	2335	2240	3040	1640	2340	2285.01	7.56	195272	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4642	28.54	1.89	12	2.09	79.00	1196.00	3085	20230802	-26.90	1710	20230329	31.87	2545	-11.39	20240329	1900	18.68	20240126	3085	-26.90	20230802	1759	28.20	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
148	20240403	140235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-50	5	-2.14	6883347935	2998787	52.13	2315	2335	2265	3040	1640	2340	2295.36	7.56	85164	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4714	28.99	1.91	12	1.46	79.00	1196.00	3085	20230802	-25.77	1710	20230329	33.92	2545	-10.02	20240329	1900	20.53	20240126	3085	-25.77	20230802	1759	30.19	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
149	20240403	130234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	6113581120	2663033	46.29	2315	2335	2265	3040	1640	2340	2295.70	7.56	21057	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4735	29.11	1.92	12	1.29	79.00	1196.00	3085	20230802	-25.45	1710	20230329	34.50	2545	-9.63	20240329	1900	21.05	20240126	3085	-25.45	20230802	1759	30.76	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
150	20240403	120236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-70	5	-2.99	5303148195	2307837	40.12	2315	2335	2265	3040	1640	2340	2297.86	7.56	-88551	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4673	28.73	1.90	12	1.12	79.00	1196.00	3085	20230802	-26.42	1710	20230329	32.75	2545	-10.81	20240329	1900	19.47	20240126	3085	-26.42	20230802	1759	29.05	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
151	20240403	110236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	3561385820	1543924	26.84	2315	2335	2285	3040	1640	2340	2306.68	7.56	9721	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4735	29.11	1.92	12	0.75	79.00	1196.00	3085	20230802	-25.45	1710	20230329	34.50	2545	-9.63	20240329	1900	21.05	20240126	3085	-25.45	20230802	1759	30.76	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
152	20240403	100236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	2646976455	1148740	19.97	2315	2335	2285	3040	1640	2340	2304.20	7.56	58603	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4735	29.11	1.92	12	0.56	79.00	1196.00	3085	20230802	-25.45	1710	20230329	34.50	2545	-9.63	20240329	1900	21.05	20240126	3085	-25.45	20230802	1759	30.76	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
153	20240403	090236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-15	5	-0.64	451283865	194581	3.38	2315	2335	2310	3040	1640	2340	2319.11	7.56	86227	2486	2412	2356	2282	2226	2385	2255	1030	700	500	1730	5	1	205848151	4786	29.43	1.94	12	0.09	79.00	1196.00	3085	20230802	-24.64	1710	20230329	35.96	2545	-8.64	20240329	1900	22.37	20240126	3085	-24.64	20230802	1759	32.18	20230406	4.25	N	011930	500	1030 억	15561821	N	N	21	N	N
154	20240402	160231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-45	5	-1.89	13328722395	5674678	74.27	2415	2430	2300	3100	1670	2385	2348.78	7.74	-405697	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4817	29.62	1.96	12	2.76	79.00	1196.00	3085	20230802	-24.15	1672	20230328	39.95	2545	-8.06	20240329	1900	23.16	20240126	3085	-24.15	20230802	1759	33.03	20230406	4.37	N	011930	500	1030 억	15941927	N	N	21	N	N
155	20240402	150235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-45	5	-1.89	12599063000	5362908	70.19	2415	2430	2300	3100	1670	2385	2349.25	7.74	-481966	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4817	29.62	1.96	12	2.61	79.00	1196.00	3085	20230802	-24.15	1672	20230328	39.95	2545	-8.06	20240329	1900	23.16	20240126	3085	-24.15	20230802	1759	33.03	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
156	20240402	140236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-60	5	-2.52	11260620720	4790087	62.70	2415	2430	2300	3100	1670	2385	2350.77	7.74	-491688	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4786	29.43	1.94	12	2.33	79.00	1196.00	3085	20230802	-24.64	1672	20230328	39.06	2545	-8.64	20240329	1900	22.37	20240126	3085	-24.64	20230802	1759	32.18	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
157	20240402	130233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-55	5	-2.31	8746011310	3707339	48.52	2415	2430	2325	3100	1670	2385	2359.06	7.74	-659881	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4796	29.49	1.95	12	1.80	79.00	1196.00	3085	20230802	-24.47	1672	20230328	39.35	2545	-8.45	20240329	1900	22.63	20240126	3085	-24.47	20230802	1759	32.46	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
158	20240402	120232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-45	5	-1.89	7770695905	3289651	43.06	2415	2430	2330	3100	1670	2385	2362.11	7.74	-568692	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4817	29.62	1.96	12	1.60	79.00	1196.00	3085	20230802	-24.15	1672	20230328	39.95	2545	-8.06	20240329	1900	23.16	20240126	3085	-24.15	20230802	1759	33.03	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
159	20240402	110233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-50	5	-2.10	7184912045	3038926	39.77	2415	2430	2330	3100	1670	2385	2364.24	7.74	-552625	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4807	29.56	1.95	12	1.48	79.00	1196.00	3085	20230802	-24.31	1672	20230328	39.65	2545	-8.25	20240329	1900	22.89	20240126	3085	-24.31	20230802	1759	32.75	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
160	20240402	100233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-20	5	-0.84	5481443475	2311965	30.26	2415	2430	2330	3100	1670	2385	2370.86	7.74	-417180	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4868	29.94	1.98	12	1.12	79.00	1196.00	3085	20230802	-23.34	1672	20230328	41.45	2545	-7.07	20240329	1900	24.47	20240126	3085	-23.34	20230802	1759	34.45	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
161	20240402	090231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	5	2	0.21	1000366630	415204	5.43	2415	2430	2385	3100	1670	2385	2409.77	7.74	-153259	2481	2432	2401	2352	2321	2417	2337	1030	715	500	1760	5	1	205848151	4920	30.25	2.00	12	0.20	79.00	1196.00	3085	20230802	-22.53	1672	20230328	42.94	2545	-6.09	20240329	1900	25.79	20240126	3085	-22.53	20230802	1759	35.87	20230406	4.37	N	011930	500	1030 억	15941927	N	N	38153	N	N
162	20240401	160231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-85	5	-3.44	17882054950	7433799	21.95	2435	2450	2370	3210	1730	2470	2404.82	7.66	-78224	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4909	30.19	1.99	12	3.61	79.00	1196.00	3085	20230802	-22.69	1668	20230327	42.99	2545	-6.29	20240329	1900	25.53	20240126	3085	-22.69	20230802	1759	35.59	20230406	4.28	N	011930	500	1030 억	15764384	N	N	38153	N	N
163	20240401	150232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-80	5	-3.24	16326018615	6780838	20.03	2435	2450	2370	3210	1730	2470	2406.93	7.66	63092	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4920	30.25	2.00	12	3.29	79.00	1196.00	3085	20230802	-22.53	1668	20230327	43.29	2545	-6.09	20240329	1900	25.79	20240126	3085	-22.53	20230802	1759	35.87	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
164	20240401	140232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-70	5	-2.83	15232772615	6325451	18.68	2435	2450	2370	3210	1730	2470	2407.39	7.66	204916	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4940	30.38	2.01	12	3.07	79.00	1196.00	3085	20230802	-22.20	1668	20230327	43.88	2545	-5.70	20240329	1900	26.32	20240126	3085	-22.20	20230802	1759	36.44	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
165	20240401	130232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-75	5	-3.04	14104613750	5854631	17.29	2435	2450	2370	3210	1730	2470	2408.30	7.66	267230	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4930	30.32	2.00	12	2.84	79.00	1196.00	3085	20230802	-22.37	1668	20230327	43.59	2545	-5.89	20240329	1900	26.05	20240126	3085	-22.37	20230802	1759	36.16	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
166	20240401	120233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-85	5	-3.44	13189559560	5471524	16.16	2435	2450	2370	3210	1730	2470	2409.71	7.66	247476	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4909	30.19	1.99	12	2.66	79.00	1196.00	3085	20230802	-22.69	1668	20230327	42.99	2545	-6.29	20240329	1900	25.53	20240126	3085	-22.69	20230802	1759	35.59	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
167	20240401	110233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-60	5	-2.43	11502762325	4767277	14.08	2435	2450	2370	3210	1730	2470	2411.89	7.66	223601	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4961	30.51	2.02	12	2.32	79.00	1196.00	3085	20230802	-21.88	1668	20230327	44.48	2545	-5.30	20240329	1900	26.84	20240126	3085	-21.88	20230802	1759	37.01	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
168	20240401	100231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-60	5	-2.43	10367133670	4297283	12.69	2435	2450	2370	3210	1730	2470	2411.40	7.66	179097	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	4961	30.51	2.02	12	2.09	79.00	1196.00	3085	20230802	-21.88	1668	20230327	44.48	2545	-5.30	20240329	1900	26.84	20240126	3085	-21.88	20230802	1759	37.01	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N
169	20240401	090231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-35	5	-1.42	2435338050	1000474	2.95	2435	2450	2410	3210	1730	2470	2431.10	7.66	-157961	2733	2601	2413	2281	2093	2667	2347	1030	740	500	1820	5	1	205848151	5012	30.82	2.04	12	0.49	79.00	1196.00	3085	20230802	-21.07	1668	20230327	45.98	2545	-4.32	20240329	1900	28.16	20240126	3085	-21.07	20230802	1759	38.43	20230406	4.28	N	011930	500	1030 억	15764384	N	N	5767	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History