KissMeData/017040/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	160333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2680	-30	5	-1.11	6791237480	2506470	41.86	2710	2760	2660	3520	1900	2710	2709.58	4.14	247098	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1161	11.40	0.94	12	5.78	235.00	2838.00	3235	20230803	-17.16	2040	20231026	31.37	2920	-8.22	20240412	2140	25.23	20240201	3235	-17.16	20230803	2040	31.37	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
3	20240430	150331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	-20	5	-0.74	6532404910	2409904	40.25	2710	2760	2660	3520	1900	2710	2710.65	4.14	244315	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1166	11.45	0.95	12	5.56	235.00	2838.00	3235	20230803	-16.85	2040	20231026	31.86	2920	-7.88	20240412	2140	25.70	20240201	3235	-16.85	20230803	2040	31.86	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
4	20240430	140332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	0	3	0.00	5698916385	2099846	35.07	2710	2760	2660	3520	1900	2710	2713.97	4.14	203384	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1174	11.53	0.95	12	4.85	235.00	2838.00	3235	20230803	-16.23	2040	20231026	32.84	2920	-7.19	20240412	2140	26.64	20240201	3235	-16.23	20230803	2040	32.84	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
5	20240430	130331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2740	30	2	1.11	4957155930	1826392	30.50	2710	2760	2660	3520	1900	2710	2714.18	4.14	210016	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1187	11.66	0.97	12	4.21	235.00	2838.00	3235	20230803	-15.30	2040	20231026	34.31	2920	-6.16	20240412	2140	28.04	20240201	3235	-15.30	20230803	2040	34.31	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
6	20240430	120332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	10	2	0.37	4412360655	1626747	27.17	2710	2760	2660	3520	1900	2710	2712.39	4.14	203974	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1179	11.57	0.96	12	3.75	235.00	2838.00	3235	20230803	-15.92	2040	20231026	33.33	2920	-6.85	20240412	2140	27.10	20240201	3235	-15.92	20230803	2040	33.33	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
7	20240430	110331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2705	-5	5	-0.18	3834657615	1414360	23.62	2710	2760	2660	3520	1900	2710	2711.23	4.14	213884	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1172	11.51	0.95	12	3.26	235.00	2838.00	3235	20230803	-16.38	2040	20231026	32.60	2920	-7.36	20240412	2140	26.40	20240201	3235	-16.38	20230803	2040	32.60	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
8	20240430	100329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	0	3	0.00	2872444640	1057404	17.66	2710	2760	2660	3520	1900	2710	2716.52	4.14	157386	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1174	11.53	0.95	12	2.44	235.00	2838.00	3235	20230803	-16.23	2040	20231026	32.84	2920	-7.19	20240412	2140	26.64	20240201	3235	-16.23	20230803	2040	32.84	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
9	20240430	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2660	-50	5	-1.85	514983765	191489	3.20	2710	2715	2660	3520	1900	2710	2689.19	4.14	-40939	2906	2807	2726	2627	2546	2857	2677	217	810	500	2000	5	1	43337615	1153	11.32	0.94	12	0.44	235.00	2838.00	3235	20230803	-17.77	2040	20231026	30.39	2920	-8.90	20240412	2140	24.30	20240201	3235	-17.77	20230803	2040	30.39	20231026	7.38	N	017040	500	216 억	1793714	N	N	1	N	N
10	20240429	160329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	-10	5	-0.37	16190660185	5904698	56.77	2690	2825	2645	3535	1905	2720	2742.10	4.24	-191532	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1174	11.53	0.95	12	13.62	235.00	2838.00	3235	20230803	-16.23	2040	20231026	32.84	2920	-7.19	20240412	2140	26.64	20240201	3235	-16.23	20230803	2040	32.84	20231026	7.44	N	017040	500	216 억	1837558	N	N	1	N	N
11	20240429	150330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2725	5	2	0.18	15544715640	5666524	54.48	2690	2825	2645	3535	1905	2720	2743.29	4.24	-167610	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1181	11.60	0.96	12	13.08	235.00	2838.00	3235	20230803	-15.77	2040	20231026	33.58	2920	-6.68	20240412	2140	27.34	20240201	3235	-15.77	20230803	2040	33.58	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
12	20240429	140325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2735	15	2	0.55	14393762765	5244095	50.42	2690	2825	2645	3535	1905	2720	2744.80	4.24	-181025	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1185	11.64	0.96	12	12.10	235.00	2838.00	3235	20230803	-15.46	2040	20231026	34.07	2920	-6.34	20240412	2140	27.80	20240201	3235	-15.46	20230803	2040	34.07	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
13	20240429	130331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2730	10	2	0.37	13444660040	4895607	47.06	2690	2825	2645	3535	1905	2720	2746.32	4.24	-190009	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1183	11.62	0.96	12	11.30	235.00	2838.00	3235	20230803	-15.61	2040	20231026	33.82	2920	-6.51	20240412	2140	27.57	20240201	3235	-15.61	20230803	2040	33.82	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
14	20240429	120329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2750	30	2	1.10	12766861035	4648287	44.69	2690	2825	2645	3535	1905	2720	2746.63	4.24	-233644	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1192	11.70	0.97	12	10.73	235.00	2838.00	3235	20230803	-14.99	2040	20231026	34.80	2920	-5.82	20240412	2140	28.50	20240201	3235	-14.99	20230803	2040	34.80	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
15	20240429	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2750	30	2	1.10	11760695355	4283363	41.18	2690	2825	2645	3535	1905	2720	2745.72	4.24	-253337	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1192	11.70	0.97	12	9.88	235.00	2838.00	3235	20230803	-14.99	2040	20231026	34.80	2920	-5.82	20240412	2140	28.50	20240201	3235	-14.99	20230803	2040	34.80	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
16	20240429	100330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2765	45	2	1.65	5841665285	2151119	20.68	2690	2775	2645	3535	1905	2720	2715.62	4.24	-164437	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1198	11.77	0.97	12	4.96	235.00	2838.00	3235	20230803	-14.53	2040	20231026	35.54	2920	-5.31	20240412	2140	29.21	20240201	3235	-14.53	20230803	2040	35.54	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
17	20240429	090331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2660	-60	5	-2.21	721486705	269546	2.59	2690	2695	2655	3535	1905	2720	2675.15	4.24	-81947	2916	2817	2656	2557	2396	2867	2607	217	815	500	2010	5	1	43337615	1153	11.32	0.94	12	0.62	235.00	2838.00	3235	20230803	-17.77	2040	20231026	30.39	2920	-8.90	20240412	2140	24.30	20240201	3235	-17.77	20230803	2040	30.39	20231026	7.44	N	017040	500	216 억	1837558	N	N	870	N	N
18	20240426	160329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	260	2	10.57	27025343865	10126340	966.34	2500	2755	2495	3195	1725	2460	2668.68	3.06	701303	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1179	11.57	0.96	12	23.37	235.00	2838.00	3595	20230420	-24.34	2040	20231026	33.33	2920	-6.85	20240412	2140	27.10	20240201	3235	-15.92	20230803	2040	33.33	20231026	7.44	N	017040	500	216 억	1324175	N	N	870	N	N
19	20240426	150330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2675	215	2	8.74	24952384615	9358489	893.06	2500	2755	2495	3195	1725	2460	2666.28	3.06	716053	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1159	11.38	0.94	12	21.59	235.00	2838.00	3595	20230420	-25.59	2040	20231026	31.13	2920	-8.39	20240412	2140	25.00	20240201	3235	-17.31	20230803	2040	31.13	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
20	20240426	140329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2745	285	2	11.59	19556205055	7359786	702.33	2500	2745	2495	3195	1725	2460	2657.17	3.06	855690	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1190	11.68	0.97	12	16.98	235.00	2838.00	3595	20230420	-23.64	2040	20231026	34.56	2920	-5.99	20240412	2140	28.27	20240201	3235	-15.15	20230803	2040	34.56	20231026	7.44	N	017040	500	216 억	1324175	Y	N	57	N	N
21	20240426	130328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2655	195	2	7.93	16115599085	6077475	579.96	2500	2725	2495	3195	1725	2460	2651.69	3.06	656163	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1151	11.30	0.94	12	14.02	235.00	2838.00	3595	20230420	-26.15	2040	20231026	30.15	2920	-9.08	20240412	2140	24.07	20240201	3235	-17.93	20230803	2040	30.15	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
22	20240426	120328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2685	225	2	9.15	12099063785	4578668	436.93	2500	2725	2495	3195	1725	2460	2642.49	3.06	539083	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1164	11.43	0.95	12	10.57	235.00	2838.00	3595	20230420	-25.31	2040	20231026	31.62	2920	-8.05	20240412	2140	25.47	20240201	3235	-17.00	20230803	2040	31.62	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
23	20240426	110329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2625	165	2	6.71	4592143165	1780860	169.94	2500	2640	2495	3195	1725	2460	2578.61	3.06	465346	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1138	11.17	0.92	12	4.11	235.00	2838.00	3595	20230420	-26.98	2040	20231026	28.68	2920	-10.10	20240412	2140	22.66	20240201	3235	-18.86	20230803	2040	28.68	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
24	20240426	100328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	95	2	3.86	2067930760	811894	77.48	2500	2585	2495	3195	1725	2460	2547.05	3.06	229956	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1107	10.87	0.90	12	1.87	235.00	2838.00	3595	20230420	-28.93	2040	20231026	25.25	2920	-12.50	20240412	2140	19.39	20240201	3235	-21.02	20230803	2040	25.25	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
25	20240426	090330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	60	2	2.44	268845475	107271	10.24	2500	2520	2495	3195	1725	2460	2506.23	3.06	45803	2563	2511	2483	2431	2403	2497	2417	217	735	500	1820	5	1	43337615	1092	10.72	0.89	12	0.25	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2920	-13.70	20240412	2140	17.76	20240201	3235	-22.10	20230803	2040	23.53	20231026	7.44	N	017040	500	216 억	1324175	N	N	57	N	N
26	20240425	160327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	-95	5	-3.72	2574551010	1034042	81.81	2520	2535	2455	3320	1790	2555	2489.93	3.63	-243776	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1066	10.47	0.87	12	2.39	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2920	-15.75	20240412	2140	14.95	20240201	3235	-23.96	20230803	2040	20.59	20231026	7.56	N	017040	500	216 억	1573265	N	N	57	N	N
27	20240425	150330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	-95	5	-3.72	2356057580	945217	74.78	2520	2535	2460	3320	1790	2555	2492.61	3.63	-231703	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1066	10.47	0.87	12	2.18	235.00	2838.00	3595	20230420	-31.57	2040	20231026	20.59	2920	-15.75	20240412	2140	14.95	20240201	3235	-23.96	20230803	2040	20.59	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
28	20240425	140328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	-75	5	-2.94	2033924725	814731	64.46	2520	2535	2470	3320	1790	2555	2496.44	3.63	-220376	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1075	10.55	0.87	12	1.88	235.00	2838.00	3595	20230420	-31.02	2040	20231026	21.57	2920	-15.07	20240412	2140	15.89	20240201	3235	-23.34	20230803	2040	21.57	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
29	20240425	130329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	-70	5	-2.74	1834535000	734282	58.10	2520	2535	2470	3320	1790	2555	2498.41	3.63	-220034	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1077	10.57	0.88	12	1.69	235.00	2838.00	3595	20230420	-30.88	2040	20231026	21.81	2920	-14.90	20240412	2140	16.12	20240201	3235	-23.18	20230803	2040	21.81	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
30	20240425	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-65	5	-2.54	1728850795	691740	54.73	2520	2535	2470	3320	1790	2555	2499.28	3.63	-211508	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1079	10.60	0.88	12	1.60	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2920	-14.73	20240412	2140	16.36	20240201	3235	-23.03	20230803	2040	22.06	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
31	20240425	110328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	-70	5	-2.74	1601405345	640513	50.68	2520	2535	2470	3320	1790	2555	2500.19	3.63	-207424	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1077	10.57	0.88	12	1.48	235.00	2838.00	3595	20230420	-30.88	2040	20231026	21.81	2920	-14.90	20240412	2140	16.12	20240201	3235	-23.18	20230803	2040	21.81	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
32	20240425	100328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	-35	5	-1.37	796297655	317247	25.10	2520	2535	2495	3320	1790	2555	2510.02	3.63	-57333	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1092	10.72	0.89	12	0.73	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2920	-13.70	20240412	2140	17.76	20240201	3235	-22.10	20230803	2040	23.53	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
33	20240425	090328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	-40	5	-1.57	118712260	47103	3.73	2520	2535	2510	3320	1790	2555	2520.27	3.63	9040	2638	2596	2553	2511	2468	2575	2490	217	765	500	1890	5	1	43337615	1090	10.70	0.89	12	0.11	235.00	2838.00	3595	20230420	-30.04	2040	20231026	23.28	2920	-13.87	20240412	2140	17.52	20240201	3235	-22.26	20230803	2040	23.28	20231026	7.56	N	017040	500	216 억	1573265	N	N	936	N	N
34	20240424	160326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	5	2	0.20	3132807015	1233043	95.32	2570	2595	2510	3315	1785	2550	2540.64	3.41	74464	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1107	10.87	0.90	12	2.85	235.00	2838.00	3595	20230420	-28.93	2040	20231026	25.25	2920	-12.50	20240412	2140	19.39	20240201	3235	-21.02	20230803	2040	25.25	20231026	7.28	N	017040	500	216 억	1476033	N	N	936	N	N
35	20240424	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	0	3	0.00	2811588775	1107366	85.60	2570	2595	2510	3315	1785	2550	2538.98	3.41	44247	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1105	10.85	0.90	12	2.56	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2920	-12.67	20240412	2140	19.16	20240201	3235	-21.17	20230803	2040	25.00	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
36	20240424	140326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-25	5	-0.98	2028884685	798727	61.74	2570	2595	2510	3315	1785	2550	2540.14	3.41	-31938	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1094	10.74	0.89	12	1.84	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2920	-13.53	20240412	2140	17.99	20240201	3235	-21.95	20230803	2040	23.77	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
37	20240424	130331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-25	5	-0.98	1702718265	669181	51.73	2570	2595	2515	3315	1785	2550	2544.48	3.41	-35004	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1094	10.74	0.89	12	1.54	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2920	-13.53	20240412	2140	17.99	20240201	3235	-21.95	20230803	2040	23.77	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
38	20240424	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-25	5	-0.98	1594307620	626234	48.41	2570	2595	2515	3315	1785	2550	2545.86	3.41	-26522	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1094	10.74	0.89	12	1.45	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2920	-13.53	20240412	2140	17.99	20240201	3235	-21.95	20230803	2040	23.77	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
39	20240424	110326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	-20	5	-0.78	1231033580	482247	37.28	2570	2595	2520	3315	1785	2550	2552.71	3.41	6260	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1096	10.77	0.89	12	1.11	235.00	2838.00	3595	20230420	-29.62	2040	20231026	24.02	2920	-13.36	20240412	2140	18.22	20240201	3235	-21.79	20230803	2040	24.02	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
40	20240424	100326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	0	3	0.00	949466870	371070	28.68	2570	2595	2535	3315	1785	2550	2558.74	3.41	24656	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1105	10.85	0.90	12	0.86	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2920	-12.67	20240412	2140	19.16	20240201	3235	-21.17	20230803	2040	25.00	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
41	20240424	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	20	2	0.78	139358230	54364	4.20	2570	2570	2550	3315	1785	2550	2563.55	3.41	2089	2676	2612	2546	2482	2416	2580	2450	217	765	500	1880	5	1	43337615	1114	10.94	0.91	12	0.13	235.00	2838.00	3595	20230420	-28.51	2040	20231026	25.98	2920	-11.99	20240412	2140	20.09	20240201	3235	-20.56	20230803	2040	25.98	20231026	7.28	N	017040	500	216 억	1476033	N	N	249	N	N
42	20240423	160317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	-5	5	-0.20	3189101780	1252221	87.32	2565	2610	2480	3320	1790	2555	2546.75	3.59	-84993	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1105	10.85	0.90	12	2.89	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2920	-12.67	20240412	2140	19.16	20240201	3235	-21.17	20230803	2040	25.00	20231026	7.16	N	017040	500	216 억	1557926	N	N	249	N	N
43	20240423	150325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	-5	5	-0.20	2892710690	1136232	79.23	2565	2610	2480	3320	1790	2555	2545.88	3.59	-80525	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1105	10.85	0.90	12	2.62	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2920	-12.67	20240412	2140	19.16	20240201	3235	-21.17	20230803	2040	25.00	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
44	20240423	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	-20	5	-0.78	2607986145	1023992	71.40	2565	2610	2480	3320	1790	2555	2546.88	3.59	-84409	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1099	10.79	0.89	12	2.36	235.00	2838.00	3595	20230420	-29.49	2040	20231026	24.26	2920	-13.18	20240412	2140	18.46	20240201	3235	-21.64	20230803	2040	24.26	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
45	20240423	130324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	-20	5	-0.78	2416652710	948564	66.14	2565	2610	2480	3320	1790	2555	2547.70	3.59	-79466	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1099	10.79	0.89	12	2.19	235.00	2838.00	3595	20230420	-29.49	2040	20231026	24.26	2920	-13.18	20240412	2140	18.46	20240201	3235	-21.64	20230803	2040	24.26	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
46	20240423	120325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-30	5	-1.17	2244250245	880062	61.37	2565	2610	2480	3320	1790	2555	2550.10	3.59	-90098	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1094	10.74	0.89	12	2.03	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2920	-13.53	20240412	2140	17.99	20240201	3235	-21.95	20230803	2040	23.77	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
47	20240423	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-65	5	-2.54	1986818115	777549	54.22	2565	2610	2480	3320	1790	2555	2555.23	3.59	-101796	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1079	10.60	0.88	12	1.79	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2920	-14.73	20240412	2140	16.36	20240201	3235	-23.03	20230803	2040	22.06	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
48	20240423	100325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2565	10	2	0.39	960334955	372013	25.94	2565	2610	2550	3320	1790	2555	2581.46	3.59	11493	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1112	10.91	0.90	12	0.86	235.00	2838.00	3595	20230420	-28.65	2040	20231026	25.74	2920	-12.16	20240412	2140	19.86	20240201	3235	-20.71	20230803	2040	25.74	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
49	20240423	090325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	30	2	1.17	147110395	56989	3.97	2565	2590	2565	3320	1790	2555	2581.39	3.59	14712	2695	2625	2575	2505	2455	2600	2480	217	765	500	1890	5	1	43337615	1120	11.00	0.91	12	0.13	235.00	2838.00	3595	20230420	-28.09	2040	20231026	26.72	2920	-11.47	20240412	2140	20.79	20240201	3235	-20.09	20230803	2040	26.72	20231026	7.16	N	017040	500	216 억	1557926	N	N	72	N	N
50	20240422	160324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	-55	5	-2.11	3619613425	1403721	46.72	2620	2645	2525	3390	1830	2610	2578.55	3.86	-113882	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1107	10.87	0.90	12	3.24	235.00	2838.00	3595	20230420	-28.93	2040	20231026	25.25	2920	-12.50	20240412	2140	19.39	20240201	3235	-21.02	20230803	2040	25.25	20231026	7.40	N	017040	500	216 억	1672994	N	N	72	N	N
51	20240422	150323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	-50	5	-1.92	3423182430	1326816	44.16	2620	2645	2525	3390	1830	2610	2579.94	3.86	-138580	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1109	10.89	0.90	12	3.06	235.00	2838.00	3595	20230420	-28.79	2040	20231026	25.49	2920	-12.33	20240412	2140	19.63	20240201	3235	-20.87	20230803	2040	25.49	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
52	20240422	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2545	-65	5	-2.49	3035703930	1174293	39.08	2620	2645	2535	3390	1830	2610	2585.08	3.86	-186505	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1103	10.83	0.90	12	2.71	235.00	2838.00	3595	20230420	-29.21	2040	20231026	24.75	2920	-12.84	20240412	2140	18.93	20240201	3235	-21.33	20230803	2040	24.75	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
53	20240422	130323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	-60	5	-2.30	2596021515	1001670	33.34	2620	2645	2545	3390	1830	2610	2591.65	3.86	-185505	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1105	10.85	0.90	12	2.31	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2920	-12.67	20240412	2140	19.16	20240201	3235	-21.17	20230803	2040	25.00	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
54	20240422	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	-40	5	-1.53	2111977575	812459	27.04	2620	2645	2565	3390	1830	2610	2599.45	3.86	-155959	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1114	10.94	0.91	12	1.87	235.00	2838.00	3595	20230420	-28.51	2040	20231026	25.98	2920	-11.99	20240412	2140	20.09	20240201	3235	-20.56	20230803	2040	25.98	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
55	20240422	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	-15	5	-0.57	1791112710	687818	22.89	2620	2645	2565	3390	1830	2610	2604.03	3.86	-101963	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1125	11.04	0.91	12	1.59	235.00	2838.00	3595	20230420	-27.82	2040	20231026	27.21	2920	-11.13	20240412	2140	21.26	20240201	3235	-19.78	20230803	2040	27.21	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
56	20240422	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2600	-10	5	-0.38	1569865615	602319	20.05	2620	2645	2565	3390	1830	2610	2606.35	3.86	-86962	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1127	11.06	0.92	12	1.39	235.00	2838.00	3595	20230420	-27.68	2040	20231026	27.45	2920	-10.96	20240412	2140	21.50	20240201	3235	-19.63	20230803	2040	27.45	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
57	20240422	090323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2640	30	2	1.15	293485730	111795	3.72	2620	2640	2610	3390	1830	2610	2625.58	3.86	-9379	2750	2680	2600	2530	2450	2640	2490	217	780	500	1930	5	1	43337615	1144	11.23	0.93	12	0.26	235.00	2838.00	3595	20230420	-26.56	2040	20231026	29.41	2920	-9.59	20240412	2140	23.36	20240201	3235	-18.39	20230803	2040	29.41	20231026	7.40	N	017040	500	216 억	1672994	N	N	59	N	N
58	20240419	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	-80	5	-2.97	7718394695	2966658	18.63	2665	2670	2520	3495	1885	2690	2601.66	3.31	234050	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1131	11.11	0.92	12	6.85	235.00	2838.00	3595	20230420	-27.40	2040	20231026	27.94	2920	-10.62	20240412	2140	21.96	20240201	3595	-27.40	20230420	2040	27.94	20231026	7.73	N	017040	500	216 억	1435378	N	N	59	N	N
59	20240419	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	-85	5	-3.16	7296046000	2804511	17.62	2665	2670	2520	3495	1885	2690	2601.51	3.31	207190	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1129	11.09	0.92	12	6.47	235.00	2838.00	3595	20230420	-27.54	2040	20231026	27.70	2920	-10.79	20240412	2140	21.73	20240201	3595	-27.54	20230420	2040	27.70	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
60	20240419	140310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2630	-60	5	-2.23	6795790580	2612387	16.41	2665	2670	2520	3495	1885	2690	2601.34	3.31	180517	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1140	11.19	0.93	12	6.03	235.00	2838.00	3595	20230420	-26.84	2040	20231026	28.92	2920	-9.93	20240412	2140	22.90	20240201	3595	-26.84	20230420	2040	28.92	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
61	20240419	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	-85	5	-3.16	6134251250	2359569	14.82	2665	2670	2520	3495	1885	2690	2599.69	3.31	108467	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1129	11.09	0.92	12	5.44	235.00	2838.00	3595	20230420	-27.54	2040	20231026	27.70	2920	-10.79	20240412	2140	21.73	20240201	3595	-27.54	20230420	2040	27.70	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
62	20240419	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	-130	5	-4.83	5470574280	2102683	13.21	2665	2670	2520	3495	1885	2690	2601.67	3.31	117882	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1109	10.89	0.90	12	4.85	235.00	2838.00	3595	20230420	-28.79	2040	20231026	25.49	2920	-12.33	20240412	2140	19.63	20240201	3595	-28.79	20230420	2040	25.49	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
63	20240419	110313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	-130	5	-4.83	4518136365	1728252	10.86	2665	2670	2550	3495	1885	2690	2614.24	3.31	62850	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1109	10.89	0.90	12	3.99	235.00	2838.00	3595	20230420	-28.79	2040	20231026	25.49	2920	-12.33	20240412	2140	19.63	20240201	3595	-28.79	20230420	2040	25.49	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
64	20240419	100312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2630	-60	5	-2.23	2753190725	1045856	6.57	2665	2670	2605	3495	1885	2690	2632.42	3.31	40159	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1140	11.19	0.93	12	2.41	235.00	2838.00	3595	20230420	-26.84	2040	20231026	28.92	2920	-9.93	20240412	2140	22.90	20240201	3595	-26.84	20230420	2040	28.92	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
65	20240419	090309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2630	-60	5	-2.23	641770525	242372	1.52	2665	2665	2625	3495	1885	2690	2647.69	3.31	-23630	3050	2870	2700	2520	2350	2960	2610	217	805	500	1990	5	1	43337615	1140	11.19	0.93	12	0.56	235.00	2838.00	3595	20230420	-26.84	2040	20231026	28.92	2920	-9.93	20240412	2140	22.90	20240201	3595	-26.84	20230420	2040	28.92	20231026	7.73	N	017040	500	216 억	1435378	N	N	40	N	N
66	20240418	160310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	190	2	7.60	42984665460	15680384	951.67	2540	2880	2530	3250	1750	2500	2741.34	3.61	-104128	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1166	11.45	0.95	12	36.18	235.00	2838.00	3595	20230420	-25.17	2040	20231026	31.86	2920	-7.88	20240412	2140	25.70	20240201	3595	-25.17	20230420	2040	31.86	20231026	7.77	N	017040	500	216 억	1565879	N	N	40	N	N
67	20240418	150311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	210	2	8.40	41249582795	15033856	912.43	2540	2880	2530	3250	1750	2500	2743.78	3.61	-235338	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1174	11.53	0.95	12	34.69	235.00	2838.00	3595	20230420	-24.62	2040	20231026	32.84	2920	-7.19	20240412	2140	26.64	20240201	3595	-24.62	20230420	2040	32.84	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
68	20240418	140311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2760	260	2	10.40	34517159755	12547671	761.54	2540	2880	2530	3250	1750	2500	2750.88	3.61	-633603	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1196	11.74	0.97	12	28.95	235.00	2838.00	3595	20230420	-23.23	2040	20231026	35.29	2920	-5.48	20240412	2140	28.97	20240201	3595	-23.23	20230420	2040	35.29	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
69	20240418	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2620	120	2	4.80	3894204890	1496875	90.85	2540	2635	2530	3250	1750	2500	2601.56	3.61	68948	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1135	11.15	0.92	12	3.45	235.00	2838.00	3595	20230420	-27.12	2040	20231026	28.43	2920	-10.27	20240412	2140	22.43	20240201	3595	-27.12	20230420	2040	28.43	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
70	20240418	120310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	80	2	3.20	1961668940	758373	46.03	2540	2620	2530	3250	1750	2500	2586.69	3.61	202924	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1118	10.98	0.91	12	1.75	235.00	2838.00	3595	20230420	-28.23	2040	20231026	26.47	2920	-11.64	20240412	2140	20.56	20240201	3595	-28.23	20230420	2040	26.47	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
71	20240418	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	85	2	3.40	1759185215	680084	41.28	2540	2620	2530	3250	1750	2500	2586.73	3.61	192613	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1120	11.00	0.91	12	1.57	235.00	2838.00	3595	20230420	-28.09	2040	20231026	26.72	2920	-11.47	20240412	2140	20.79	20240201	3595	-28.09	20230420	2040	26.72	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
72	20240418	100311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	95	2	3.80	1523166955	588969	35.75	2540	2620	2530	3250	1750	2500	2586.17	3.61	181025	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1125	11.04	0.91	12	1.36	235.00	2838.00	3595	20230420	-27.82	2040	20231026	27.21	2920	-11.13	20240412	2140	21.26	20240201	3595	-27.82	20230420	2040	27.21	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
73	20240418	090311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2540	40	2	1.60	139685165	54997	3.34	2540	2550	2530	3250	1750	2500	2539.93	3.61	-8634	2653	2576	2508	2431	2363	2615	2470	217	750	500	1850	5	1	43337615	1101	10.81	0.89	12	0.13	235.00	2838.00	3595	20230420	-29.35	2040	20231026	24.51	2920	-13.01	20240412	2140	18.69	20240201	3595	-29.35	20230420	2040	24.51	20231026	7.77	N	017040	500	216 억	1565879	N	N	473	N	N
74	20240417	160307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	60	2	2.46	3998716440	1591405	57.24	2440	2585	2440	3170	1710	2440	2512.76	2.64	397123	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1083	10.64	0.88	12	3.67	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2920	-14.38	20240412	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.51	N	017040	500	216 억	1143781	N	N	473	N	N
75	20240417	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	55	2	2.25	3775806860	1502272	54.03	2440	2585	2440	3170	1710	2440	2513.42	2.64	381283	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1081	10.62	0.88	12	3.47	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2920	-14.55	20240412	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
76	20240417	140310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	75	2	3.07	3510032200	1396309	50.22	2440	2585	2440	3170	1710	2440	2513.82	2.64	372412	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1090	10.70	0.89	12	3.22	235.00	2838.00	3595	20230420	-30.04	2040	20231026	23.28	2920	-13.87	20240412	2140	17.52	20240201	3595	-30.04	20230420	2040	23.28	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
77	20240417	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	80	2	3.28	3322934830	1322058	47.55	2440	2585	2440	3170	1710	2440	2513.49	2.64	357139	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1092	10.72	0.89	12	3.05	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2920	-13.70	20240412	2140	17.76	20240201	3595	-29.90	20230420	2040	23.53	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
78	20240417	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	60	2	2.46	3103474225	1234837	44.41	2440	2585	2440	3170	1710	2440	2513.30	2.64	352642	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1083	10.64	0.88	12	2.85	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2920	-14.38	20240412	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
79	20240417	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	70	2	2.87	2934175015	1167067	41.98	2440	2585	2440	3170	1710	2440	2514.18	2.64	373597	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1088	10.68	0.88	12	2.69	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2920	-14.04	20240412	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
80	20240417	100309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	115	2	4.71	1963702345	785271	28.24	2440	2560	2440	3170	1710	2440	2500.71	2.64	307844	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1107	10.87	0.90	12	1.81	235.00	2838.00	3595	20230420	-28.93	2040	20231026	25.25	2920	-12.50	20240412	2140	19.39	20240201	3595	-28.93	20230420	2040	25.25	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
81	20240417	090310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	25	2	1.02	191138885	77962	2.80	2440	2470	2440	3170	1710	2440	2451.77	2.64	23538	2720	2580	2505	2365	2290	2542	2327	217	730	500	1800	5	1	43337615	1068	10.49	0.87	12	0.18	235.00	2838.00	3595	20230420	-31.43	2040	20231026	20.83	2920	-15.58	20240412	2140	15.19	20240201	3595	-31.43	20230420	2040	20.83	20231026	7.51	N	017040	500	216 억	1143781	N	N	43	N	N
82	20240416	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	-220	5	-8.27	6804008165	2717300	102.98	2625	2645	2430	3455	1865	2660	2503.99	3.29	-282741	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1057	10.38	0.86	12	6.27	235.00	2838.00	3595	20230420	-32.13	2040	20231026	19.61	2920	-16.44	20240412	2140	14.02	20240201	3595	-32.13	20230420	2040	19.61	20231026	7.30	N	017040	500	216 억	1424621	N	N	43	N	N
83	20240416	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	-205	5	-7.71	6509595295	2596846	98.42	2625	2645	2430	3455	1865	2660	2506.72	3.29	-299918	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1064	10.45	0.87	12	5.99	235.00	2838.00	3595	20230420	-31.71	2040	20231026	20.34	2920	-15.92	20240412	2140	14.72	20240201	3595	-31.71	20230420	2040	20.34	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
84	20240416	140309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	-210	5	-7.89	6078665200	2420404	91.73	2625	2645	2440	3455	1865	2660	2511.41	3.29	-292403	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1062	10.43	0.86	12	5.58	235.00	2838.00	3595	20230420	-31.85	2040	20231026	20.10	2920	-16.10	20240412	2140	14.49	20240201	3595	-31.85	20230420	2040	20.10	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
85	20240416	130310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	-190	5	-7.14	5598766300	2224827	84.32	2625	2645	2440	3455	1865	2660	2516.48	3.29	-210935	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1070	10.51	0.87	12	5.13	235.00	2838.00	3595	20230420	-31.29	2040	20231026	21.08	2920	-15.41	20240412	2140	15.42	20240201	3595	-31.29	20230420	2040	21.08	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
86	20240416	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	-190	5	-7.14	5289040645	2098712	79.54	2625	2645	2440	3455	1865	2660	2520.12	3.29	-156543	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1070	10.51	0.87	12	4.84	235.00	2838.00	3595	20230420	-31.29	2040	20231026	21.08	2920	-15.41	20240412	2140	15.42	20240201	3595	-31.29	20230420	2040	21.08	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
87	20240416	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	-190	5	-7.14	4621480185	1826686	69.23	2625	2645	2440	3455	1865	2660	2529.96	3.29	-44432	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1070	10.51	0.87	12	4.22	235.00	2838.00	3595	20230420	-31.29	2040	20231026	21.08	2920	-15.41	20240412	2140	15.42	20240201	3595	-31.29	20230420	2040	21.08	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
88	20240416	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	-140	5	-5.26	2729941735	1063610	40.31	2625	2645	2515	3455	1865	2660	2566.65	3.29	-53652	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1092	10.72	0.89	12	2.45	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2920	-13.70	20240412	2140	17.76	20240201	3595	-29.90	20230420	2040	23.53	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
89	20240416	090306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	-50	5	-1.88	271631070	103810	3.93	2625	2630	2605	3455	1865	2660	2616.51	3.29	25447	2810	2735	2685	2610	2560	2710	2585	217	795	500	1960	5	1	43337615	1131	11.11	0.92	12	0.24	235.00	2838.00	3595	20230420	-27.40	2040	20231026	27.94	2920	-10.62	20240412	2140	21.96	20240201	3595	-27.40	20230420	2040	27.94	20231026	7.30	N	017040	500	216 억	1424621	N	N	49	N	N
90	20240415	160305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2660	-75	5	-2.74	6900131610	2570735	17.26	2750	2760	2635	3555	1915	2735	2684.14	3.56	-125827	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1153	11.32	0.94	12	5.93	235.00	2838.00	3595	20230420	-26.01	2040	20231026	30.39	2920	-8.90	20240412	2140	24.30	20240201	3595	-26.01	20230420	2040	30.39	20231026	7.60	N	017040	500	216 억	1544632	N	N	49	N	N
91	20240415	150308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2670	-65	5	-2.38	6391125630	2379596	15.98	2750	2760	2635	3555	1915	2735	2685.76	3.56	-170950	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1157	11.36	0.94	12	5.49	235.00	2838.00	3595	20230420	-25.73	2040	20231026	30.88	2920	-8.56	20240412	2140	24.77	20240201	3595	-25.73	20230420	2040	30.88	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
92	20240415	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2655	-80	5	-2.93	6047309355	2250660	15.11	2750	2760	2635	3555	1915	2735	2686.86	3.56	-208408	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1151	11.30	0.94	12	5.19	235.00	2838.00	3595	20230420	-26.15	2040	20231026	30.15	2920	-9.08	20240412	2140	24.07	20240201	3595	-26.15	20230420	2040	30.15	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
93	20240415	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2665	-70	5	-2.56	5675002000	2110873	14.17	2750	2760	2635	3555	1915	2735	2688.42	3.56	-234743	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1155	11.34	0.94	12	4.87	235.00	2838.00	3595	20230420	-25.87	2040	20231026	30.64	2920	-8.73	20240412	2140	24.53	20240201	3595	-25.87	20230420	2040	30.64	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
94	20240415	120307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2650	-85	5	-3.11	5400232920	2007384	13.48	2750	2760	2635	3555	1915	2735	2690.14	3.56	-228013	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1148	11.28	0.93	12	4.63	235.00	2838.00	3595	20230420	-26.29	2040	20231026	29.90	2920	-9.25	20240412	2140	23.83	20240201	3595	-26.29	20230420	2040	29.90	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
95	20240415	110307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2675	-60	5	-2.19	4810783965	1785857	11.99	2750	2760	2635	3555	1915	2735	2693.78	3.56	-202122	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1159	11.38	0.94	12	4.12	235.00	2838.00	3595	20230420	-25.59	2040	20231026	31.13	2920	-8.39	20240412	2140	25.00	20240201	3595	-25.59	20230420	2040	31.13	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
96	20240415	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	-20	5	-0.73	4007326780	1487640	9.99	2750	2760	2635	3555	1915	2735	2693.69	3.56	-180934	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1177	11.55	0.96	12	3.43	235.00	2838.00	3595	20230420	-24.48	2040	20231026	33.09	2920	-7.02	20240412	2140	26.87	20240201	3595	-24.48	20230420	2040	33.09	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
97	20240415	090308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2755	20	2	0.73	982402880	360239	2.42	2750	2760	2685	3555	1915	2735	2727.04	3.56	-151800	3001	2867	2786	2652	2571	2827	2612	217	820	500	2020	5	1	43337615	1194	11.72	0.97	12	0.83	235.00	2838.00	3595	20230420	-23.37	2040	20231026	35.05	2920	-5.65	20240412	2140	28.74	20240201	3595	-23.37	20230420	2040	35.05	20231026	7.60	N	017040	500	216 억	1544632	N	N	32	N	N
98	20240412	160306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	41808076330	14777777	338.46	2760	2920	2705	3480	1880	2680	2829.18	2.94	270499	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	34.10	235.00	2838.00	3595	20230420	-23.92	2040	20231026	34.07	2920	-6.34	20240412	2140	27.80	20240201	3595	-23.92	20230420	2040	34.07	20231026	7.82	N	017040	500	216 억	1274050	N	N	32	N	N
99	20240412	150306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	30	2	1.12	40783120430	14401596	329.84	2760	2920	2710	3480	1880	2680	2831.86	2.94	151803	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1174	11.53	0.95	12	33.23	235.00	2838.00	3595	20230420	-24.62	2040	20231026	32.84	2920	-7.19	20240412	2140	26.64	20240201	3595	-24.62	20230420	2040	32.84	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
100	20240412	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2800	120	2	4.48	38078780575	13418803	307.34	2760	2920	2710	3480	1880	2680	2837.74	2.94	121142	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1213	11.91	0.99	12	30.96	235.00	2838.00	3595	20230420	-22.11	2040	20231026	37.25	2920	-4.11	20240412	2140	30.84	20240201	3595	-22.11	20230420	2040	37.25	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
101	20240412	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2815	135	2	5.04	36857251405	12982017	297.33	2760	2920	2710	3480	1880	2680	2839.12	2.94	132836	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1220	11.98	0.99	12	29.96	235.00	2838.00	3595	20230420	-21.70	2040	20231026	37.99	2920	-3.60	20240412	2140	31.54	20240201	3595	-21.70	20230420	2040	37.99	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
102	20240412	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2850	170	2	6.34	34090573505	12008875	275.04	2760	2920	2710	3480	1880	2680	2838.80	2.94	112479	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1235	12.13	1.00	12	27.71	235.00	2838.00	3595	20230420	-20.72	2040	20231026	39.71	2920	-2.40	20240412	2140	33.18	20240201	3595	-20.72	20230420	2040	39.71	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
103	20240412	110304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2815	135	2	5.04	26737188540	9446278	216.35	2760	2910	2710	3480	1880	2680	2830.47	2.94	-182797	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1220	11.98	0.99	12	21.80	235.00	2838.00	3595	20230420	-21.70	2040	20231026	37.99	2910	-3.26	20240412	2140	31.54	20240201	3595	-21.70	20230420	2040	37.99	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
104	20240412	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2790	110	2	4.10	23133922520	8168525	187.09	2760	2910	2710	3480	1880	2680	2832.11	2.94	-410845	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1209	11.87	0.98	12	18.85	235.00	2838.00	3595	20230420	-22.39	2040	20231026	36.76	2910	-4.12	20240412	2140	30.37	20240201	3595	-22.39	20230420	2040	36.76	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
105	20240412	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	1083045340	394816	9.04	2760	2765	2710	3480	1880	2680	2743.43	2.94	-93095	2883	2781	2683	2581	2483	2832	2632	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	0.91	235.00	2838.00	3595	20230420	-23.92	2040	20231026	34.07	2885	-5.20	20240408	2140	27.80	20240201	3595	-23.92	20230420	2040	34.07	20231026	7.82	N	017040	500	216 억	1274050	N	N	127	N	N
106	20240411	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2680	-40	5	-1.47	11477425650	4282860	49.47	2670	2785	2585	3535	1905	2720	2679.82	2.60	143038	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1161	11.40	0.94	12	9.88	235.00	2838.00	3595	20230420	-25.45	2040	20231026	31.37	2885	-7.11	20240408	2140	25.23	20240201	3595	-25.45	20230420	2040	31.37	20231026	7.54	N	017040	500	216 억	1126505	N	N	127	N	N
107	20240411	150307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	-30	5	-1.10	11060687410	4127884	47.68	2670	2785	2585	3535	1905	2720	2679.47	2.60	126994	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1166	11.45	0.95	12	9.52	235.00	2838.00	3595	20230420	-25.17	2040	20231026	31.86	2885	-6.76	20240408	2140	25.70	20240201	3595	-25.17	20230420	2040	31.86	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
108	20240411	140308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	-10	5	-0.37	10084452595	3765934	43.50	2670	2785	2585	3535	1905	2720	2677.77	2.60	45466	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1174	11.53	0.95	12	8.69	235.00	2838.00	3595	20230420	-24.62	2040	20231026	32.84	2885	-6.07	20240408	2140	26.64	20240201	3595	-24.62	20230420	2040	32.84	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
109	20240411	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2725	5	2	0.18	9487635870	3546651	40.96	2670	2785	2585	3535	1905	2720	2675.05	2.60	29914	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1181	11.60	0.96	12	8.18	235.00	2838.00	3595	20230420	-24.20	2040	20231026	33.58	2885	-5.55	20240408	2140	27.34	20240201	3595	-24.20	20230420	2040	33.58	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
110	20240411	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2655	-65	5	-2.39	4901615100	1869169	21.59	2670	2685	2585	3535	1905	2720	2622.16	2.60	-140173	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1151	11.30	0.94	12	4.31	235.00	2838.00	3595	20230420	-26.15	2040	20231026	30.15	2885	-7.97	20240408	2140	24.07	20240201	3595	-26.15	20230420	2040	30.15	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
111	20240411	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2615	-105	5	-3.86	3900053295	1488007	17.19	2670	2685	2585	3535	1905	2720	2620.75	2.60	-275315	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1133	11.13	0.92	12	3.43	235.00	2838.00	3595	20230420	-27.26	2040	20231026	28.19	2885	-9.36	20240408	2140	22.20	20240201	3595	-27.26	20230420	2040	28.19	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
112	20240411	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2600	-120	5	-4.41	3140255200	1198140	13.84	2670	2685	2585	3535	1905	2720	2620.64	2.60	-237226	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1127	11.06	0.92	12	2.76	235.00	2838.00	3595	20230420	-27.68	2040	20231026	27.45	2885	-9.88	20240408	2140	21.50	20240201	3595	-27.68	20230420	2040	27.45	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
113	20240411	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2655	-65	5	-2.39	504027925	189266	2.19	2670	2685	2640	3535	1905	2720	2661.95	2.60	-43688	2963	2841	2718	2596	2473	2902	2657	217	815	500	2010	5	1	43337615	1151	11.30	0.94	12	0.44	235.00	2838.00	3595	20230420	-26.15	2040	20231026	30.15	2885	-7.97	20240408	2140	24.07	20240201	3595	-26.15	20230420	2040	30.15	20231026	7.54	N	017040	500	216 억	1126505	N	N	131	N	N
114	20240409	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	5	2	0.18	23081906265	8492218	40.79	2660	2840	2595	3525	1905	2715	2718.00	1.58	438820	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1179	11.57	0.96	12	19.60	235.00	2838.00	3595	20230420	-24.34	2040	20231026	33.33	2885	-5.72	20240408	2140	27.10	20240201	3595	-24.34	20230420	2040	33.33	20231026	7.60	N	017040	500	216 억	686033	N	N	131	N	N
115	20240409	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2700	-15	5	-0.55	21796139450	8018848	38.52	2660	2840	2595	3525	1905	2715	2718.12	1.58	451281	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1170	11.49	0.95	12	18.50	235.00	2838.00	3595	20230420	-24.90	2040	20231026	32.35	2885	-6.41	20240408	2140	26.17	20240201	3595	-24.90	20230420	2040	32.35	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
116	20240409	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	-5	5	-0.18	19000609360	6995777	33.60	2660	2840	2595	3525	1905	2715	2716.01	1.58	436710	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1174	11.53	0.95	12	16.14	235.00	2838.00	3595	20230420	-24.62	2040	20231026	32.84	2885	-6.07	20240408	2140	26.64	20240201	3595	-24.62	20230420	2040	32.84	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
117	20240409	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2705	-10	5	-0.37	17896023090	6588740	31.65	2660	2840	2595	3525	1905	2715	2716.15	1.58	427079	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1172	11.51	0.95	12	15.20	235.00	2838.00	3595	20230420	-24.76	2040	20231026	32.60	2885	-6.24	20240408	2140	26.40	20240201	3595	-24.76	20230420	2040	32.60	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
118	20240409	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2670	-45	5	-1.66	15341220090	5648404	27.13	2660	2840	2595	3525	1905	2715	2716.03	1.58	399822	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1157	11.36	0.94	12	13.03	235.00	2838.00	3595	20230420	-25.73	2040	20231026	30.88	2885	-7.45	20240408	2140	24.77	20240201	3595	-25.73	20230420	2040	30.88	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
119	20240409	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	-25	5	-0.92	14284821645	5251843	25.23	2660	2840	2595	3525	1905	2715	2719.97	1.58	359786	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1166	11.45	0.95	12	12.12	235.00	2838.00	3595	20230420	-25.17	2040	20231026	31.86	2885	-6.76	20240408	2140	25.70	20240201	3595	-25.17	20230420	2040	31.86	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
120	20240409	100259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2685	-30	5	-1.10	12426156625	4554920	21.88	2660	2840	2595	3525	1905	2715	2728.10	1.58	264872	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1164	11.43	0.95	12	10.51	235.00	2838.00	3595	20230420	-25.31	2040	20231026	31.62	2885	-6.93	20240408	2140	25.47	20240201	3595	-25.31	20230420	2040	31.62	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
121	20240409	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2670	-45	5	-1.66	1414207140	534385	2.57	2660	2675	2595	3525	1905	2715	2645.08	1.58	41843	3078	2896	2703	2521	2328	2987	2612	217	810	500	2000	5	1	43337615	1157	11.36	0.94	12	1.23	235.00	2838.00	3595	20230420	-25.73	2040	20231026	30.88	2885	-7.45	20240408	2140	24.77	20240201	3595	-25.73	20230420	2040	30.88	20231026	7.60	N	017040	500	216 억	686033	N	N	0	N	N
122	20240408	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	165	2	6.47	55522167045	20420979	95.77	2525	2885	2510	3315	1785	2550	2718.92	1.58	15454	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1177	11.55	0.96	12	47.12	235.00	2838.00	3595	20230420	-24.48	2040	20231026	33.09	2885	-5.89	20240408	2140	26.87	20240201	3595	-24.48	20230420	2040	33.09	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
123	20240408	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2680	130	2	5.10	53228650805	19575103	91.80	2525	2885	2510	3315	1785	2550	2719.24	1.58	48885	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1161	11.40	0.94	12	45.17	235.00	2838.00	3595	20230420	-25.45	2040	20231026	31.37	2885	-7.11	20240408	2140	25.23	20240201	3595	-25.45	20230420	2040	31.37	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
124	20240408	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	165	2	6.47	45294042320	16649722	78.08	2525	2885	2510	3315	1785	2550	2720.46	1.58	-15219	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1177	11.55	0.96	12	38.42	235.00	2838.00	3595	20230420	-24.48	2040	20231026	33.09	2885	-5.89	20240408	2140	26.87	20240201	3595	-24.48	20230420	2040	33.09	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
125	20240408	130301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2685	135	2	5.29	17263680055	6547104	30.70	2525	2725	2510	3315	1785	2550	2636.91	1.58	-2458	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1164	11.43	0.95	12	15.11	235.00	2838.00	3595	20230420	-25.31	2040	20231026	31.62	2765	-2.89	20240405	2140	25.47	20240201	3595	-25.31	20230420	2040	31.62	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
126	20240408	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	60	2	2.35	9028575420	3475507	16.30	2525	2665	2510	3315	1785	2550	2597.84	1.58	129448	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1131	11.11	0.92	12	8.02	235.00	2838.00	3595	20230420	-27.40	2040	20231026	27.94	2765	-5.61	20240405	2140	21.96	20240201	3595	-27.40	20230420	2040	27.94	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
127	20240408	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	60	2	2.35	7830728715	3013396	14.13	2525	2665	2510	3315	1785	2550	2598.72	1.58	80092	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1131	11.11	0.92	12	6.95	235.00	2838.00	3595	20230420	-27.40	2040	20231026	27.94	2765	-5.61	20240405	2140	21.96	20240201	3595	-27.40	20230420	2040	27.94	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
128	20240408	100259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2625	75	2	2.94	4602348800	1785433	8.37	2525	2635	2510	3315	1785	2550	2577.80	1.58	65714	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1138	11.17	0.92	12	4.12	235.00	2838.00	3595	20230420	-26.98	2040	20231026	28.68	2765	-5.06	20240405	2140	22.66	20240201	3595	-26.98	20230420	2040	28.68	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
129	20240408	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	-20	5	-0.78	563838155	222948	1.05	2525	2550	2510	3315	1785	2550	2528.55	1.58	35986	2926	2737	2576	2387	2226	2832	2482	217	765	500	1880	5	1	43337615	1096	10.77	0.89	12	0.51	235.00	2838.00	3595	20230420	-29.62	2040	20231026	24.02	2765	-8.50	20240405	2140	18.22	20240201	3595	-29.62	20230420	2040	24.02	20231026	7.56	N	017040	500	216 억	683462	N	N	412	N	N
130	20240405	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	20	2	0.79	55465749210	21141266	883.19	2500	2765	2415	3285	1775	2530	2623.66	2.13	-241289	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1105	10.85	0.90	12	48.78	235.00	2838.00	3595	20230420	-29.07	2040	20231026	25.00	2765	-7.78	20240405	2140	19.16	20240201	3595	-29.07	20230420	2040	25.00	20231026	7.78	N	017040	500	216 억	923976	N	N	412	N	N
131	20240405	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-25	5	-0.99	51936215150	19753822	825.23	2500	2765	2415	3285	1775	2530	2629.21	2.13	-201051	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1086	10.66	0.88	12	45.58	235.00	2838.00	3595	20230420	-30.32	2040	20231026	22.79	2765	-9.40	20240405	2140	17.06	20240201	3595	-30.32	20230420	2040	22.79	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
132	20240405	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	-50	5	-1.98	48127624100	18210158	760.74	2500	2765	2475	3285	1775	2530	2642.94	2.13	-159759	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1075	10.55	0.87	12	42.02	235.00	2838.00	3595	20230420	-31.02	2040	20231026	21.57	2765	-10.31	20240405	2140	15.89	20240201	3595	-31.02	20230420	2040	21.57	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
133	20240405	130258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	5	2	0.20	45440034380	17141127	716.08	2500	2765	2475	3285	1775	2530	2650.98	2.13	-220349	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1099	10.79	0.89	12	39.55	235.00	2838.00	3595	20230420	-29.49	2040	20231026	24.26	2765	-8.32	20240405	2140	18.46	20240201	3595	-29.49	20230420	2040	24.26	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
134	20240405	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	25	2	0.99	43344668105	16319451	681.76	2500	2765	2475	3285	1775	2530	2656.06	2.13	-223205	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1107	10.87	0.90	12	37.66	235.00	2838.00	3595	20230420	-28.93	2040	20231026	25.25	2765	-7.59	20240405	2140	19.39	20240201	3595	-28.93	20230420	2040	25.25	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
135	20240405	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	160	2	6.32	34244275090	12862836	537.36	2500	2765	2475	3285	1775	2530	2662.33	2.13	-130268	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1166	11.45	0.95	12	29.68	235.00	2838.00	3595	20230420	-25.17	2040	20231026	31.86	2765	-2.71	20240405	2140	25.70	20240201	3595	-25.17	20230420	2040	31.86	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
136	20240405	100242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	0	3	0.00	2073664325	827988	34.59	2500	2535	2475	3285	1775	2530	2504.26	2.13	-6993	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1096	10.77	0.89	12	1.91	235.00	2838.00	3595	20230420	-29.62	2040	20231026	24.02	2735	-7.50	20240320	2140	18.22	20240201	3595	-29.62	20230420	2040	24.02	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
137	20240405	090258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	-15	5	-0.59	446383105	178641	7.46	2500	2515	2475	3285	1775	2530	2497.58	2.13	7885	2613	2571	2523	2481	2433	2592	2502	217	755	500	1870	5	1	43337615	1090	10.70	0.89	12	0.41	235.00	2838.00	3595	20230420	-30.04	2040	20231026	23.28	2735	-8.04	20240320	2140	17.52	20240201	3595	-30.04	20230420	2040	23.28	20231026	7.78	N	017040	500	216 억	923976	N	N	92	N	N
138	20240404	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	35	2	1.40	5571508750	2213981	228.72	2510	2565	2475	3240	1750	2495	2516.49	1.66	211653	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1096	10.77	0.89	12	5.11	235.00	2838.00	3595	20230420	-29.62	2040	20231026	24.02	2735	-7.50	20240320	2140	18.22	20240201	3595	-29.62	20230420	2040	24.02	20231026	7.84	N	017040	500	216 억	717768	N	N	92	N	N
139	20240404	150256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	25	2	1.00	5029958275	1999511	206.57	2510	2565	2475	3240	1750	2495	2515.59	1.66	220328	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1092	10.72	0.89	12	4.61	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2735	-7.86	20240320	2140	17.76	20240201	3595	-29.90	20230420	2040	23.53	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
140	20240404	140256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	5	2	0.20	3665732200	1455993	150.42	2510	2565	2475	3240	1750	2495	2517.69	1.66	128189	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1083	10.64	0.88	12	3.36	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
141	20240404	130255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	5	2	0.20	3420804185	1357799	140.27	2510	2565	2475	3240	1750	2495	2519.37	1.66	145471	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1083	10.64	0.88	12	3.13	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
142	20240404	120255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	15	2	0.60	3229727495	1281238	132.36	2510	2565	2475	3240	1750	2495	2520.79	1.66	155091	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1088	10.68	0.88	12	2.96	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
143	20240404	110256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	5	2	0.20	2929095520	1160847	119.93	2510	2565	2475	3240	1750	2495	2523.24	1.66	136569	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1083	10.64	0.88	12	2.68	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
144	20240404	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	35	2	1.40	1872970395	737602	76.20	2510	2565	2510	3240	1750	2495	2539.27	1.66	102979	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1096	10.77	0.89	12	1.70	235.00	2838.00	3595	20230420	-29.62	2040	20231026	24.02	2735	-7.50	20240320	2140	18.22	20240201	3595	-29.62	20230420	2040	24.02	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
145	20240404	090256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	30	2	1.20	62654715	24861	2.57	2510	2535	2510	3240	1750	2495	2520.21	1.66	5451	2588	2541	2503	2456	2418	2565	2480	217	745	500	1840	5	1	43337615	1094	10.74	0.89	12	0.06	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2735	-7.68	20240320	2140	17.99	20240201	3595	-29.76	20230420	2040	23.77	20231026	7.84	N	017040	500	216 억	717768	N	N	146	N	N
146	20240403	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-15	5	-0.60	2306558515	920020	64.64	2490	2550	2465	3260	1760	2510	2507.10	1.58	28856	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1081	10.62	0.88	12	2.12	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	8.04	N	017040	500	216 억	684957	N	N	146	N	N
147	20240403	150255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	0	3	0.00	1950113620	777562	54.63	2490	2550	2465	3260	1760	2510	2507.98	1.58	10626	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1088	10.68	0.88	12	1.79	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
148	20240403	140255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	10	2	0.40	1666331985	664876	46.72	2490	2550	2465	3260	1760	2510	2506.23	1.58	24622	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1092	10.72	0.89	12	1.53	235.00	2838.00	3595	20230420	-29.90	2040	20231026	23.53	2735	-7.86	20240320	2140	17.76	20240201	3595	-29.90	20230420	2040	23.53	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
149	20240403	130253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-5	5	-0.20	1384061495	552713	38.84	2490	2550	2465	3260	1760	2510	2504.12	1.58	22076	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1086	10.66	0.88	12	1.28	235.00	2838.00	3595	20230420	-30.32	2040	20231026	22.79	2735	-8.41	20240320	2140	17.06	20240201	3595	-30.32	20230420	2040	22.79	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
150	20240403	120255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-15	5	-0.60	1289565390	514899	36.18	2490	2550	2465	3260	1760	2510	2504.50	1.58	21646	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1081	10.62	0.88	12	1.19	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
151	20240403	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	-10	5	-0.40	1177410360	469945	33.02	2490	2550	2465	3260	1760	2510	2505.42	1.58	17887	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1083	10.64	0.88	12	1.08	235.00	2838.00	3595	20230420	-30.46	2040	20231026	22.55	2735	-8.59	20240320	2140	16.82	20240201	3595	-30.46	20230420	2040	22.55	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
152	20240403	100255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-5	5	-0.20	899277870	358431	25.18	2490	2550	2465	3260	1760	2510	2508.93	1.58	22007	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1086	10.66	0.88	12	0.83	235.00	2838.00	3595	20230420	-30.32	2040	20231026	22.79	2735	-8.41	20240320	2140	17.06	20240201	3595	-30.32	20230420	2040	22.79	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
153	20240403	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-20	5	-0.80	192650115	77544	5.45	2490	2495	2465	3260	1760	2510	2484.39	1.58	-2491	2606	2557	2511	2462	2416	2535	2440	217	750	500	1850	5	1	43337615	1079	10.60	0.88	12	0.18	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2735	-8.96	20240320	2140	16.36	20240201	3595	-30.74	20230420	2040	22.06	20231026	8.04	N	017040	500	216 억	684957	N	N	41	N	N
154	20240402	160249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-65	5	-2.52	3508576045	1402496	57.47	2540	2560	2465	3345	1805	2575	2501.66	1.78	-78902	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1088	10.68	0.88	12	3.24	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.67	N	017040	500	216 억	772032	N	N	41	N	N
155	20240402	150254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-70	5	-2.72	3365497470	1345325	55.12	2540	2560	2465	3345	1805	2575	2501.62	1.78	-94674	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1086	10.66	0.88	12	3.10	235.00	2838.00	3595	20230420	-30.32	2040	20231026	22.79	2735	-8.41	20240320	2140	17.06	20240201	3595	-30.32	20230420	2040	22.79	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
156	20240402	140255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-65	5	-2.52	3104433555	1240885	50.84	2540	2560	2465	3345	1805	2575	2501.79	1.78	-122087	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1088	10.68	0.88	12	2.86	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
157	20240402	130251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-85	5	-3.30	2975508645	1189200	48.73	2540	2560	2465	3345	1805	2575	2502.11	1.78	-116138	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1079	10.60	0.88	12	2.74	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2735	-8.96	20240320	2140	16.36	20240201	3595	-30.74	20230420	2040	22.06	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
158	20240402	120251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-80	5	-3.11	2784174365	1112234	45.57	2540	2560	2465	3345	1805	2575	2503.23	1.78	-108694	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1081	10.62	0.88	12	2.57	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
159	20240402	110252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-65	5	-2.52	2622866525	1047563	42.92	2540	2560	2465	3345	1805	2575	2503.78	1.78	-108636	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1088	10.68	0.88	12	2.42	235.00	2838.00	3595	20230420	-30.18	2040	20231026	23.04	2735	-8.23	20240320	2140	17.29	20240201	3595	-30.18	20230420	2040	23.04	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
160	20240402	100251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	-100	5	-3.88	2040289855	814542	33.37	2540	2560	2465	3345	1805	2575	2504.83	1.78	-88713	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1073	10.53	0.87	12	1.88	235.00	2838.00	3595	20230420	-31.15	2040	20231026	21.32	2735	-9.51	20240320	2140	15.65	20240201	3595	-31.15	20230420	2040	21.32	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
161	20240402	090250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2540	-35	5	-1.36	290539100	114371	4.69	2540	2560	2535	3345	1805	2575	2540.32	1.78	-15967	2665	2620	2530	2485	2395	2642	2507	217	770	500	1900	5	1	43337615	1101	10.81	0.89	12	0.26	235.00	2838.00	3595	20230420	-29.35	2040	20231026	24.51	2735	-7.13	20240320	2140	18.69	20240201	3595	-29.35	20230420	2040	24.51	20231026	7.67	N	017040	500	216 억	772032	N	N	32	N	N
162	20240401	160250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2575	75	2	3.00	4457069600	1775520	65.78	2485	2575	2440	3250	1750	2500	2508.62	1.79	-4287	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1116	10.96	0.91	12	4.10	235.00	2838.00	3595	20230420	-28.37	2040	20231026	26.23	2735	-5.85	20240320	2140	20.33	20240201	3595	-28.37	20230420	2040	26.23	20231026	7.59	N	017040	500	216 억	774575	N	N	32	N	N
163	20240401	150251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	25	2	1.00	3596354845	1439389	53.32	2485	2555	2440	3250	1750	2500	2498.53	1.79	41088	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1094	10.74	0.89	12	3.32	235.00	2838.00	3595	20230420	-29.76	2040	20231026	23.77	2735	-7.68	20240320	2140	17.99	20240201	3595	-29.76	20230420	2040	23.77	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
164	20240401	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-5	5	-0.20	2131226125	860466	31.88	2485	2515	2440	3250	1750	2500	2476.77	1.79	84503	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1081	10.62	0.88	12	1.99	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
165	20240401	130250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-5	5	-0.20	1881854280	760649	28.18	2485	2515	2440	3250	1750	2500	2473.94	1.79	115891	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1081	10.62	0.88	12	1.76	235.00	2838.00	3595	20230420	-30.60	2040	20231026	22.30	2735	-8.78	20240320	2140	16.59	20240201	3595	-30.60	20230420	2040	22.30	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
166	20240401	120252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	-15	5	-0.60	1749520275	707512	26.21	2485	2515	2440	3250	1750	2500	2472.70	1.79	118939	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1077	10.57	0.88	12	1.63	235.00	2838.00	3595	20230420	-30.88	2040	20231026	21.81	2735	-9.14	20240320	2140	16.12	20240201	3595	-30.88	20230420	2040	21.81	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
167	20240401	110251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	-15	5	-0.60	1382529540	560288	20.76	2485	2495	2440	3250	1750	2500	2467.41	1.79	128855	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1077	10.57	0.88	12	1.29	235.00	2838.00	3595	20230420	-30.88	2040	20231026	21.81	2735	-9.14	20240320	2140	16.12	20240201	3595	-30.88	20230420	2040	21.81	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
168	20240401	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	-25	5	-1.00	1135272110	460557	17.06	2485	2490	2440	3250	1750	2500	2464.84	1.79	123675	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1073	10.53	0.87	12	1.06	235.00	2838.00	3595	20230420	-31.15	2040	20231026	21.32	2735	-9.51	20240320	2140	15.65	20240201	3595	-31.15	20230420	2040	21.32	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N
169	20240401	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-10	5	-0.40	49417540	19879	0.74	2485	2490	2480	3250	1750	2500	2484.28	1.79	1205	2623	2561	2503	2441	2383	2592	2472	217	750	500	1850	5	1	43337615	1079	10.60	0.88	12	0.05	235.00	2838.00	3595	20230420	-30.74	2040	20231026	22.06	2735	-8.96	20240320	2140	16.36	20240201	3595	-30.74	20230420	2040	22.06	20231026	7.59	N	017040	500	216 억	774575	N	N	8	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History