KissMeData/029530/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160415	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	450	2	1.23	403506250	11017	94.38	36500	37250	36300	47450	25550	36500	36625.78	10.23	628	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3725	6.77	0.36	12	0.11	5455.00	103259.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
3	20240430	150414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	200	2	0.55	319608550	8749	74.95	36500	36900	36300	47450	25550	36500	36530.87	10.23	853	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3699	6.73	0.36	12	0.09	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
4	20240430	140414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	100	2	0.27	278074050	7615	65.24	36500	36900	36300	47450	25550	36500	36516.62	10.23	992	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3689	6.71	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
5	20240430	130413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-150	5	-0.41	238378550	6527	55.92	36500	36900	36300	47450	25550	36500	36521.92	10.23	841	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3664	6.66	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.58	31050	20230726	17.07	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31050	17.07	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
6	20240430	120414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	0	3	0.00	216281800	5920	50.72	36500	36900	36350	47450	25550	36500	36534.09	10.23	680	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3679	6.69	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
7	20240430	110413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	100	2	0.27	85744700	2341	20.05	36500	36900	36500	47450	25550	36500	36627.38	10.23	-202	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3689	6.71	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
8	20240430	100411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36550	50	2	0.14	53621550	1464	12.54	36500	36900	36500	47450	25550	36500	36626.74	10.23	-44	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3684	6.70	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.14	31050	20230726	17.71	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31050	17.71	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
9	20240430	090419	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	200	2	0.55	6359200	174	1.49	36500	36700	36500	47450	25550	36500	36547.13	10.23	-23	37066	36782	36366	36082	35666	36925	36225	504	10950	5000	27010	50	1	10080029	3699	6.73	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.26	N	029530	5000	504 억	1031285	N	N	0	N	N
10	20240429	160405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	300	2	0.83	422839500	11658	136.11	36400	36650	35950	47050	25350	36200	36270.33	10.21	1231	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3679	6.69	0.35	12	0.12	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
11	20240429	150411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	300	2	0.83	279850800	7724	90.18	36400	36600	35950	47050	25350	36200	36231.33	10.21	1220	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3679	6.69	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
12	20240429	140401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	0	3	0.00	223587500	6179	72.14	36400	36500	35950	47050	25350	36200	36185.06	10.21	1515	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3649	6.64	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
13	20240429	130412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	50	2	0.14	205257650	5673	66.23	36400	36500	35950	47050	25350	36200	36181.50	10.21	1458	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3654	6.65	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.80	31050	20230726	16.75	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31050	16.75	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
14	20240429	120411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	100	2	0.28	110246750	3052	35.63	36400	36500	35950	47050	25350	36200	36122.79	10.21	-46	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3659	6.65	0.35	12	0.03	5455.00	103259.00	45200	20240216	-19.69	31050	20230726	16.91	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31050	16.91	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
15	20240429	110359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36050	-150	5	-0.41	81779200	2264	26.43	36400	36500	35950	47050	25350	36200	36121.55	10.21	42	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3634	6.61	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.24	31050	20230726	16.10	45200	-20.24	20240216	31650	13.90	20240117	45200	-20.24	20240216	31050	16.10	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
16	20240429	100412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-100	5	-0.28	50687200	1401	16.36	36400	36500	36100	47050	25350	36200	36179.30	10.21	58	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3639	6.62	0.35	12	0.01	5455.00	103259.00	45200	20240216	-20.13	31050	20230726	16.26	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31050	16.26	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
17	20240429	090412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	0	3	0.00	12998800	359	4.19	36400	36400	36200	47050	25350	36200	36208.36	10.21	-65	37066	36632	36366	35932	35666	36500	35800	504	10850	5000	26780	50	1	10080029	3649	6.64	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.26	N	029530	5000	504 억	1028966	N	N	3	N	N
18	20240426	160410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-800	5	-2.16	311214500	8565	245.56	36800	36800	36100	48100	25900	37000	36335.61	10.22	-1138	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3649	6.64	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.26	N	029530	5000	504 억	1030221	N	N	3	N	N
19	20240426	150411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-800	5	-2.16	279154000	7679	220.15	36800	36800	36100	48100	25900	37000	36352.91	10.22	-939	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3649	6.64	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
20	20240426	140409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-900	5	-2.43	228213950	6274	179.87	36800	36800	36100	48100	25900	37000	36374.55	10.22	-840	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3639	6.62	0.35	12	0.06	5455.00	103259.00	45200	20240216	-20.13	31050	20230726	16.26	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31050	16.26	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
21	20240426	130409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	-500	5	-1.35	143696550	3944	113.07	36800	36800	36300	48100	25900	37000	36434.22	10.22	-425	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3679	6.69	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
22	20240426	120409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	-500	5	-1.35	110688300	3038	87.10	36800	36800	36300	48100	25900	37000	36434.60	10.22	-248	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3679	6.69	0.35	12	0.03	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
23	20240426	110410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-550	5	-1.49	90359100	2480	71.10	36800	36800	36300	48100	25900	37000	36435.12	10.22	-74	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3674	6.68	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
24	20240426	100409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-550	5	-1.49	65912400	1809	51.86	36800	36800	36300	48100	25900	37000	36435.82	10.22	146	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3674	6.68	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
25	20240426	090411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	-350	5	-0.95	2092650	57	1.63	36800	36800	36650	48100	25900	37000	36713.16	10.22	0	38133	37566	36883	36316	35633	37850	36600	504	11100	5000	27380	50	1	10080029	3694	6.72	0.35	12	0.00	5455.00	103259.00	45200	20240216	-18.92	31050	20230726	18.04	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31050	18.04	20230726	0.26	N	029530	5000	504 억	1030221	N	N	0	N	N
26	20240425	160408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	500	2	1.37	128021350	3487	30.33	36500	37450	36200	47450	25550	36500	36713.89	10.22	444	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3730	6.78	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
27	20240425	150411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	350	2	0.96	99035850	2702	23.51	36500	37450	36200	47450	25550	36500	36652.79	10.22	759	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3714	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
28	20240425	140408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	400	2	1.10	90486100	2470	21.49	36500	37450	36200	47450	25550	36500	36634.05	10.22	666	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3720	6.76	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
29	20240425	130409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	300	2	0.82	59066750	1623	14.12	36500	36800	36200	47450	25550	36500	36393.56	10.22	569	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3709	6.75	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
30	20240425	120408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36550	50	2	0.14	58000300	1594	13.87	36500	36800	36200	47450	25550	36500	36386.64	10.22	548	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3684	6.70	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.14	31050	20230726	17.71	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31050	17.71	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
31	20240425	110409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	100	2	0.27	49326250	1357	11.81	36500	36650	36200	47450	25550	36500	36349.48	10.22	475	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3689	6.71	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
32	20240425	100408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-200	5	-0.55	30524750	842	7.32	36500	36500	36200	47450	25550	36500	36252.67	10.22	190	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3659	6.65	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.69	31050	20230726	16.91	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31050	16.91	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
33	20240425	090409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	0	3	0.00	292000	8	0.07	36500	36500	36500	47450	25550	36500	36500.00	10.22	-5	37966	37232	36766	36032	35566	37000	35800	504	10950	5000	27010	50	1	10080029	3679	6.69	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.25	N	029530	5000	504 억	1030020	N	N	0	N	N
34	20240424	160406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	-600	5	-1.62	420858250	11495	224.12	37500	37500	36300	48200	26000	37100	36612.29	10.24	-1172	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3679	6.69	0.35	12	0.11	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
35	20240424	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-650	5	-1.75	409659050	11188	218.13	37500	37500	36300	48200	26000	37100	36615.93	10.24	-1209	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3674	6.68	0.35	12	0.11	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
36	20240424	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-650	5	-1.75	372200450	10161	198.11	37500	37500	36300	48200	26000	37100	36630.30	10.24	-1405	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3674	6.68	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
37	20240424	130412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-700	5	-1.89	294821950	8037	156.70	37500	37500	36300	48200	26000	37100	36683.08	10.24	-1308	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3669	6.67	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.47	31050	20230726	17.23	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31050	17.23	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
38	20240424	120408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-400	5	-1.08	158987650	4314	84.11	37500	37500	36650	48200	26000	37100	36853.88	10.24	-1157	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3699	6.73	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
39	20240424	110406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-400	5	-1.08	127200800	3449	67.25	37500	37500	36650	48200	26000	37100	36880.49	10.24	-1023	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3699	6.73	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
40	20240424	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-400	5	-1.08	94714550	2564	49.99	37500	37500	36700	48200	26000	37100	36940.15	10.24	-869	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3699	6.73	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
41	20240424	090407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	50	2	0.13	2426550	65	1.27	37500	37500	37150	48200	26000	37100	37331.54	10.24	-40	37966	37532	37266	36832	36566	37450	36750	504	11100	5000	27450	50	1	10080029	3745	6.81	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.26	N	029530	5000	504 억	1032046	N	N	0	N	N
42	20240423	160357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	0	3	0.00	184453350	4929	61.04	37100	37700	37000	48200	26000	37100	37422.06	10.25	-1478	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3740	6.80	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
43	20240423	150405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	200	2	0.54	177157550	4733	58.61	37100	37700	37000	48200	26000	37100	37430.29	10.25	-1394	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3760	6.84	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
44	20240423	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	200	2	0.54	145029350	3870	47.93	37100	37700	37000	48200	26000	37100	37475.28	10.25	-1095	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3760	6.84	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
45	20240423	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	500	2	1.35	134689350	3594	44.51	37100	37700	37000	48200	26000	37100	37476.17	10.25	-1179	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3790	6.89	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
46	20240423	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	500	2	1.35	125558750	3351	41.50	37100	37700	37000	48200	26000	37100	37469.04	10.25	-1079	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
47	20240423	110404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	114720200	3061	37.91	37100	37700	37000	48200	26000	37100	37478.01	10.25	-1110	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
48	20240423	100405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	550	2	1.48	63412650	1693	20.97	37100	37650	37000	48200	26000	37100	37455.79	10.25	-390	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
49	20240423	090405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	200	2	0.54	816400	22	0.27	37100	37300	37100	48200	26000	37100	37109.09	10.25	-10	38433	37766	37133	36466	35833	38100	36800	504	11100	5000	27450	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.25	N	029530	5000	504 억	1033440	N	N	8	N	N
50	20240422	160404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	650	2	1.78	300865050	8075	128.42	36950	37800	36500	47350	25550	36450	37258.83	10.27	-2244	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3740	6.80	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.27	N	029530	5000	504 억	1035058	N	N	8	N	N
51	20240422	150403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	750	2	2.06	279176500	7491	119.13	36950	37800	36500	47350	25550	36450	37268.26	10.27	-2192	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3750	6.82	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
52	20240422	140403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	850	2	2.33	250040950	6707	106.66	36950	37800	36500	47350	25550	36450	37280.59	10.27	-1902	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3760	6.84	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
53	20240422	130402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	850	2	2.33	213385700	5724	91.03	36950	37800	36500	47350	25550	36450	37279.12	10.27	-1369	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3760	6.84	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
54	20240422	120402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	750	2	2.06	195242900	5237	83.29	36950	37800	36500	47350	25550	36450	37281.44	10.27	-1211	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3750	6.82	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
55	20240422	110402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	1050	2	2.88	150827950	4042	64.28	36950	37800	36500	47350	25550	36450	37315.18	10.27	-1012	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
56	20240422	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	450	2	1.23	32439050	880	13.99	36950	36950	36500	47350	25550	36450	36862.56	10.27	-204	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3720	6.76	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
57	20240422	090403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	50	2	0.14	4525950	123	1.96	36950	36950	36500	47350	25550	36450	36796.34	10.27	-13	37183	36816	36233	35866	35283	37000	36050	504	10900	5000	26970	50	1	10080029	3679	6.69	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.25	31050	20230726	17.55	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31050	17.55	20230726	0.27	N	029530	5000	504 억	1035058	N	N	0	N	N
58	20240419	160348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	0	3	0.00	227255100	6288	60.37	36350	36600	35650	47350	25550	36450	36140.73	10.27	-303	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3674	6.68	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
59	20240419	150349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	0	3	0.00	145915050	4042	38.81	36350	36600	35650	47350	25550	36450	36099.72	10.27	-301	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3674	6.68	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
60	20240419	140346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	0	3	0.00	136504000	3783	36.32	36350	36600	35650	47350	25550	36450	36083.53	10.27	-316	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3674	6.68	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
61	20240419	130349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35950	-500	5	-1.37	94621950	2620	25.16	36350	36600	35650	47350	25550	36450	36115.25	10.27	-390	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3624	6.59	0.35	12	0.03	5455.00	103259.00	45200	20240216	-20.46	31050	20230726	15.78	45200	-20.46	20240216	31650	13.59	20240117	45200	-20.46	20240216	31050	15.78	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
62	20240419	120347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35850	-600	5	-1.65	83966400	2323	22.30	36350	36600	35650	47350	25550	36450	36145.67	10.27	-485	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3614	6.57	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.69	31050	20230726	15.46	45200	-20.69	20240216	31650	13.27	20240117	45200	-20.69	20240216	31050	15.46	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
63	20240419	110350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	-450	5	-1.23	63165500	1742	16.73	36350	36600	36000	47350	25550	36450	36260.33	10.27	-462	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3629	6.60	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.35	31050	20230726	15.94	45200	-20.35	20240216	31650	13.74	20240117	45200	-20.35	20240216	31050	15.94	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
64	20240419	100349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-50	5	-0.14	18633000	512	4.92	36350	36600	36300	47350	25550	36450	36392.58	10.27	-177	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3669	6.67	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.47	31050	20230726	17.23	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31050	17.23	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
65	20240419	090345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-100	5	-0.27	1854150	51	0.49	36350	36400	36350	47350	25550	36450	36355.88	10.27	6	37416	36932	36166	35682	34916	37175	35925	504	10900	5000	26970	50	1	10080029	3664	6.66	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.58	31050	20230726	17.07	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31050	17.07	20230726	0.26	N	029530	5000	504 억	1035280	N	N	8	N	N
66	20240418	160345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	800	2	2.24	376380450	10414	66.35	35400	36650	35400	46300	25000	35650	36141.78	10.27	-831	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3674	6.68	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.29	N	029530	5000	504 억	1035216	N	N	8	N	N
67	20240418	150347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	800	2	2.24	372555450	10309	65.68	35400	36650	35400	46300	25000	35650	36138.85	10.27	-755	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3674	6.68	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
68	20240418	140347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	750	2	2.10	328115950	9088	57.90	35400	36650	35400	46300	25000	35650	36104.31	10.27	-515	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3669	6.67	0.35	12	0.09	5455.00	103259.00	45200	20240216	-19.47	31050	20230726	17.23	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31050	17.23	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
69	20240418	130347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	800	2	2.24	308064950	8538	54.40	35400	36650	35400	46300	25000	35650	36081.63	10.27	-392	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3674	6.68	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.36	31050	20230726	17.39	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31050	17.39	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
70	20240418	120346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36550	900	2	2.52	257729200	7159	45.61	35400	36650	35400	46300	25000	35650	36000.73	10.27	56	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3684	6.70	0.35	12	0.07	5455.00	103259.00	45200	20240216	-19.14	31050	20230726	17.71	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31050	17.71	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
71	20240418	110347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	600	2	1.68	172599300	4821	30.71	35400	36500	35400	46300	25000	35650	35801.56	10.27	1027	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3654	6.65	0.35	12	0.05	5455.00	103259.00	45200	20240216	-19.80	31050	20230726	16.75	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31050	16.75	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
72	20240418	100348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36050	400	2	1.12	148275750	4147	26.42	35400	36500	35400	46300	25000	35650	35754.94	10.27	1410	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3634	6.61	0.35	12	0.04	5455.00	103259.00	45200	20240216	-20.24	31050	20230726	16.10	45200	-20.24	20240216	31650	13.90	20240117	45200	-20.24	20240216	31050	16.10	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
73	20240418	090347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	0	3	0.00	11473800	322	2.05	35400	35650	35400	46300	25000	35650	35632.92	10.27	0	36716	36182	35866	35332	35016	36025	35175	504	10650	5000	26380	50	1	10080029	3594	6.54	0.35	12	0.00	5455.00	103259.00	45200	20240216	-21.13	31050	20230726	14.81	45200	-21.13	20240216	31650	12.64	20240117	45200	-21.13	20240216	31050	14.81	20230726	0.29	N	029530	5000	504 억	1035216	N	N	154	N	N
74	20240417	160342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	-350	5	-0.97	561393200	15696	70.14	36400	36400	35550	46800	25200	36000	35766.65	10.29	-3297	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3594	6.54	0.35	12	0.16	5455.00	103259.00	45200	20240216	-21.13	31050	20230726	14.81	45200	-21.13	20240216	31650	12.64	20240117	45200	-21.13	20240216	31050	14.81	20230726	0.29	N	029530	5000	504 억	1037183	N	N	154	N	N
75	20240417	150349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35700	-300	5	-0.83	521270050	14571	65.12	36400	36400	35550	46800	25200	36000	35774.49	10.29	-2935	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3599	6.54	0.35	12	0.14	5455.00	103259.00	45200	20240216	-21.02	31050	20230726	14.98	45200	-21.02	20240216	31650	12.80	20240117	45200	-21.02	20240216	31050	14.98	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
76	20240417	140346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35800	-200	5	-0.56	401747300	11231	50.19	36400	36400	35550	46800	25200	36000	35771.28	10.29	-2519	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3609	6.56	0.35	12	0.11	5455.00	103259.00	45200	20240216	-20.80	31050	20230726	15.30	45200	-20.80	20240216	31650	13.11	20240117	45200	-20.80	20240216	31050	15.30	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
77	20240417	130348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35750	-250	5	-0.69	310522900	8671	38.75	36400	36400	35550	46800	25200	36000	35811.66	10.29	-2727	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3604	6.55	0.35	12	0.09	5455.00	103259.00	45200	20240216	-20.91	31050	20230726	15.14	45200	-20.91	20240216	31650	12.95	20240117	45200	-20.91	20240216	31050	15.14	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
78	20240417	120347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	-350	5	-0.97	197828100	5506	24.61	36400	36400	35550	46800	25200	36000	35929.55	10.29	-2503	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3594	6.54	0.35	12	0.05	5455.00	103259.00	45200	20240216	-21.13	31050	20230726	14.81	45200	-21.13	20240216	31650	12.64	20240117	45200	-21.13	20240216	31050	14.81	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
79	20240417	110349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	-350	5	-0.97	159468150	4429	19.79	36400	36400	35650	46800	25200	36000	36005.45	10.29	-2045	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3594	6.54	0.35	12	0.04	5455.00	103259.00	45200	20240216	-21.13	31050	20230726	14.81	45200	-21.13	20240216	31650	12.64	20240117	45200	-21.13	20240216	31050	14.81	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
80	20240417	100345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	-100	5	-0.28	74873650	2071	9.26	36400	36400	35900	46800	25200	36000	36153.38	10.29	-1181	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3619	6.58	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.58	31050	20230726	15.62	45200	-20.58	20240216	31650	13.43	20240117	45200	-20.58	20240216	31050	15.62	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
81	20240417	090345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	400	2	1.11	18345600	504	2.25	36400	36400	36400	46800	25200	36000	36400.00	10.29	-194	37266	36632	36166	35532	35066	36400	35300	504	10800	5000	26640	50	1	10080029	3669	6.67	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.47	31050	20230726	17.23	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31050	17.23	20230726	0.29	N	029530	5000	504 억	1037183	N	N	19	N	N
82	20240416	160348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	-750	5	-2.04	806456650	22369	140.29	36800	36800	35700	47750	25750	36750	36052.42	10.28	23	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3629	6.60	0.35	12	0.22	5455.00	103259.00	45200	20240216	-20.35	31050	20230726	15.94	45200	-20.35	20240216	31650	13.74	20240117	45200	-20.35	20240216	31050	15.94	20230726	0.29	N	029530	5000	504 억	1036277	N	N	19	N	N
83	20240416	150345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35850	-900	5	-2.45	763129150	21162	132.72	36800	36800	35700	47750	25750	36750	36061.30	10.28	75	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3614	6.57	0.35	12	0.21	5455.00	103259.00	45200	20240216	-20.69	31050	20230726	15.46	45200	-20.69	20240216	31650	13.27	20240117	45200	-20.69	20240216	31050	15.46	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
84	20240416	140344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-650	5	-1.77	506774700	14024	87.95	36800	36800	35900	47750	25750	36750	36136.25	10.28	-713	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3639	6.62	0.35	12	0.14	5455.00	103259.00	45200	20240216	-20.13	31050	20230726	16.26	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31050	16.26	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
85	20240416	130346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-550	5	-1.50	299126100	8281	51.93	36800	36800	35900	47750	25750	36750	36121.98	10.28	40	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3649	6.64	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
86	20240416	120347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-550	5	-1.50	275407700	7626	47.83	36800	36800	35900	47750	25750	36750	36114.31	10.28	47	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3649	6.64	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.91	31050	20230726	16.59	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31050	16.59	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
87	20240416	110346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36150	-600	5	-1.63	218225650	6045	37.91	36800	36800	35900	47750	25750	36750	36100.19	10.28	157	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3644	6.63	0.35	12	0.06	5455.00	103259.00	45200	20240216	-20.02	31050	20230726	16.43	45200	-20.02	20240216	31650	14.22	20240117	45200	-20.02	20240216	31050	16.43	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
88	20240416	100341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36150	-600	5	-1.63	95400650	2641	16.56	36800	36800	35950	47750	25750	36750	36122.93	10.28	-952	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3644	6.63	0.35	12	0.03	5455.00	103259.00	45200	20240216	-20.02	31050	20230726	16.43	45200	-20.02	20240216	31650	14.22	20240117	45200	-20.02	20240216	31050	16.43	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
89	20240416	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	0	3	0.00	1214300	33	0.21	36800	36800	36750	47750	25750	36750	36796.97	10.28	-1	37150	36950	36550	36350	35950	37050	36450	504	11000	5000	27190	50	1	10080029	3704	6.74	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.29	N	029530	5000	504 억	1036277	N	N	650	N	N
90	20240415	160340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	150	2	0.41	580154400	15943	70.91	36400	36750	36150	47550	25650	36600	36389.29	10.24	5174	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3704	6.74	0.36	12	0.16	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.29	N	029530	5000	504 억	1031978	N	N	650	N	N
91	20240415	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	0	3	0.00	483423550	13304	59.17	36400	36700	36150	47550	25650	36600	36336.71	10.24	4861	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3689	6.71	0.35	12	0.13	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
92	20240415	140340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	100	2	0.27	336424900	9278	41.26	36400	36700	36150	47550	25650	36600	36260.50	10.24	3236	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3699	6.73	0.36	12	0.09	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
93	20240415	130339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-350	5	-0.96	208796850	5757	25.60	36400	36450	36200	47550	25650	36600	36268.34	10.24	1668	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3654	6.65	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.80	31050	20230726	16.75	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31050	16.75	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
94	20240415	120342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-350	5	-0.96	176974700	4879	21.70	36400	36450	36200	47550	25650	36600	36272.74	10.24	1359	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3654	6.65	0.35	12	0.05	5455.00	103259.00	45200	20240216	-19.80	31050	20230726	16.75	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31050	16.75	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
95	20240415	110342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-350	5	-0.96	140080500	3861	17.17	36400	36450	36200	47550	25650	36600	36280.89	10.24	972	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3654	6.65	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.80	31050	20230726	16.75	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31050	16.75	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
96	20240415	100342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-300	5	-0.82	67353100	1857	8.26	36400	36400	36200	47550	25650	36600	36269.84	10.24	216	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3659	6.65	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.69	31050	20230726	16.91	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31050	16.91	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
97	20240415	090343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-250	5	-0.68	4721350	130	0.58	36400	36400	36250	47550	25650	36600	36318.08	10.24	-4	38666	37632	36966	35932	35266	37300	35600	504	10950	5000	27080	50	1	10080029	3664	6.66	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.58	31050	20230726	17.07	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31050	17.07	20230726	0.29	N	029530	5000	504 억	1031978	N	N	1641	N	N
98	20240412	160341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	-800	5	-2.14	826829200	22479	284.44	37450	38000	36300	48600	26200	37400	36782.51	10.20	5739	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3689	6.71	0.35	12	0.22	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.35	N	029530	5000	504 억	1028468	N	N	1641	N	N
99	20240412	150340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-500	5	-1.34	774938150	21065	266.54	37450	38000	36300	48600	26200	37400	36787.95	10.20	4843	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3720	6.76	0.36	12	0.21	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
100	20240412	140340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	-650	5	-1.74	654146500	17795	225.17	37450	38000	36300	48600	26200	37400	36760.13	10.20	3685	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3704	6.74	0.36	12	0.18	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
101	20240412	130338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-1050	5	-2.81	476194200	12915	163.42	37450	38000	36350	48600	26200	37400	36871.41	10.20	1528	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3664	6.66	0.35	12	0.13	5455.00	103259.00	45200	20240216	-19.58	31050	20230726	17.07	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31050	17.07	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
102	20240412	120340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	-750	5	-2.01	327467200	8837	111.82	37450	38000	36600	48600	26200	37400	37056.38	10.20	270	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3694	6.72	0.35	12	0.09	5455.00	103259.00	45200	20240216	-18.92	31050	20230726	18.04	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31050	18.04	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
103	20240412	110338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-300	5	-0.80	152002350	4067	51.46	37450	38000	37000	48600	26200	37400	37374.56	10.20	-740	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3740	6.80	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
104	20240412	100339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	300	2	0.80	35794250	952	12.05	37450	38000	37350	48600	26200	37400	37599.00	10.20	-616	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
105	20240412	090339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	500	2	1.34	8762500	232	2.94	37450	38000	37450	48600	26200	37400	37769.40	10.20	-207	38033	37716	37533	37216	37033	37625	37125	504	11200	5000	27670	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.35	N	029530	5000	504 억	1028468	N	N	0	N	N
106	20240411	160336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-900	5	-2.35	296747100	7903	50.71	37700	37850	37350	49750	26850	38300	37548.72	10.24	-2306	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3770	6.86	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
107	20240411	150342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-800	5	-2.09	269346650	7171	46.01	37700	37850	37350	49750	26850	38300	37560.54	10.24	-1790	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3780	6.87	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
108	20240411	140341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-750	5	-1.96	212875650	5664	36.34	37700	37850	37350	49750	26850	38300	37583.98	10.24	-1446	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3785	6.88	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
109	20240411	130334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-800	5	-2.09	201795000	5369	34.45	37700	37850	37350	49750	26850	38300	37585.21	10.24	-1253	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
110	20240411	120339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-800	5	-2.09	190676700	5072	32.54	37700	37850	37350	49750	26850	38300	37593.99	10.24	-1223	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
111	20240411	110335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-800	5	-2.09	171434500	4559	29.25	37700	37850	37350	49750	26850	38300	37603.53	10.24	-967	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
112	20240411	100339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-650	5	-1.70	88602400	2357	15.12	37700	37850	37350	49750	26850	38300	37591.18	10.24	-756	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
113	20240411	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-450	5	-1.17	7088650	188	1.21	37700	37850	37700	49750	26850	38300	37705.59	10.24	5	39266	38782	38266	37782	37266	38525	37525	504	11450	5000	28340	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.34	N	029530	5000	504 억	1031763	N	N	28	N	N
114	20240409	160333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	593161500	15583	256.34	38750	38750	37750	50000	26950	38500	38063.06	10.23	-572	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.15	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.36	N	029530	5000	504 억	1031445	N	N	28	N	N
115	20240409	150335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-550	5	-1.43	519628250	13655	224.63	38750	38750	37750	50000	26950	38500	38054.06	10.23	-22	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3825	6.96	0.37	12	0.14	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
116	20240409	140337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-550	5	-1.43	270403550	7079	116.45	38750	38750	37900	50000	26950	38500	38197.99	10.23	997	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3825	6.96	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
117	20240409	130333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-400	5	-1.04	231626500	6058	99.65	38750	38750	37900	50000	26950	38500	38234.81	10.23	676	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3840	6.98	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
118	20240409	120336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-250	5	-0.65	209720650	5484	90.21	38750	38750	37900	50000	26950	38500	38242.28	10.23	683	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3856	7.01	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
119	20240409	110334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-100	5	-0.26	59185400	1544	25.40	38750	38750	38200	50000	26950	38500	38332.51	10.23	32	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
120	20240409	100332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	31719550	828	13.62	38750	38750	38200	50000	26950	38500	38308.64	10.23	50	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
121	20240409	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-150	5	-0.39	1152600	30	0.49	38750	38750	38200	50000	26950	38500	38420.00	10.23	4	39400	38950	38550	38100	37700	38750	37900	504	11500	5000	28490	50	1	10080029	3866	7.03	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.36	N	029530	5000	504 억	1031445	N	N	162	N	N
122	20240408	160333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-150	5	-0.39	233487700	6079	32.87	38650	39000	38150	50200	27100	38650	38408.90	10.22	81	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3881	7.06	0.37	12	0.06	5455.00	103259.00	45200	20240216	-14.82	31050	20230726	23.99	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31050	23.99	20230726	0.34	N	029530	5000	504 억	1030504	N	N	162	N	N
123	20240408	150333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-200	5	-0.52	217361700	5660	30.61	38650	39000	38150	50200	27100	38650	38403.13	10.22	412	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3876	7.05	0.37	12	0.06	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
124	20240408	140335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-250	5	-0.65	202337350	5270	28.50	38650	39000	38150	50200	27100	38650	38394.18	10.22	425	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3871	7.04	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
125	20240408	130333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-200	5	-0.52	175991250	4584	24.79	38650	39000	38150	50200	27100	38650	38392.51	10.22	161	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3876	7.05	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
126	20240408	120334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-250	5	-0.65	164929400	4296	23.23	38650	39000	38150	50200	27100	38650	38391.39	10.22	284	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3871	7.04	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
127	20240408	110335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-350	5	-0.91	106476900	2772	14.99	38650	39000	38150	50200	27100	38650	38411.58	10.22	228	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
128	20240408	100331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-450	5	-1.16	69836350	1814	9.81	38650	39000	38150	50200	27100	38650	38498.54	10.22	448	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3851	7.00	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
129	20240408	090335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-200	5	-0.52	25116900	645	3.49	38650	39000	38450	50200	27100	38650	38940.93	10.22	5	39683	39166	38483	37966	37283	39425	38225	504	11550	5000	28600	50	1	10080029	3876	7.05	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.34	N	029530	5000	504 억	1030504	N	N	40	N	N
130	20240405	160335	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	200	2	0.52	708484800	18492	66.74	38000	39000	37800	49950	26950	38450	38312.88	10.14	4679	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3896	7.09	0.37	12	0.18	5455.00	103259.00	45200	20240216	-14.49	31050	20230726	24.48	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31050	24.48	20230726	0.32	N	029530	5000	504 억	1022483	N	N	40	N	N
131	20240405	150332	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	300	2	0.78	641105350	16744	60.43	38000	38750	37800	49950	26950	38450	38288.66	10.14	4278	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3906	7.10	0.38	12	0.17	5455.00	103259.00	45200	20240216	-14.27	31050	20230726	24.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31050	24.80	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
132	20240405	140331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-250	5	-0.65	610406950	15946	57.55	38000	38650	37800	49950	26950	38450	38279.63	10.14	3769	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.16	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
133	20240405	130331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	-100	5	-0.26	143397900	3755	13.55	38000	38650	37800	49950	26950	38450	38188.52	10.14	-526	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3866	7.03	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
134	20240405	120331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	-150	5	-0.39	130558200	3421	12.35	38000	38650	37800	49950	26950	38450	38163.75	10.14	-459	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3861	7.02	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
135	20240405	110334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	-100	5	-0.26	115167300	3020	10.90	38000	38650	37800	49950	26950	38450	38134.87	10.14	-271	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3866	7.03	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
136	20240405	100310	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-250	5	-0.65	54864150	1440	5.20	38000	38500	37800	49950	26950	38450	38100.10	10.14	-139	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
137	20240405	090330	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-550	5	-1.43	3875500	102	0.37	38000	38450	37800	49950	26950	38450	37995.10	10.14	7	40216	39332	38716	37832	37216	39025	37525	504	11500	5000	28450	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.32	N	029530	5000	504 억	1022483	N	N	2	N	N
138	20240404	160328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	-750	5	-1.91	1063255400	27708	130.29	38800	39600	38100	50900	27450	39200	38373.58	10.08	3670	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3876	7.05	0.37	12	0.27	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.32	N	029530	5000	504 억	1015648	N	N	2	N	N
139	20240404	150328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	-750	5	-1.91	973598700	25376	119.33	38800	39600	38100	50900	27450	39200	38366.91	10.08	3410	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3876	7.05	0.37	12	0.25	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
140	20240404	140329	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	-900	5	-2.30	580645750	15132	71.16	38800	39600	38100	50900	27450	39200	38372.04	10.08	-1886	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3861	7.02	0.37	12	0.15	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
141	20240404	130327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	-850	5	-2.17	539524850	14059	66.11	38800	39600	38100	50900	27450	39200	38375.76	10.08	-2264	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3866	7.03	0.37	12	0.14	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
142	20240404	120328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	-900	5	-2.30	506284150	13192	62.03	38800	39600	38100	50900	27450	39200	38378.12	10.08	-2409	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3861	7.02	0.37	12	0.13	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
143	20240404	110327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-1000	5	-2.55	374977850	9761	45.90	38800	39600	38100	50900	27450	39200	38415.93	10.08	-2227	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3851	7.00	0.37	12	0.10	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
144	20240404	100327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	-800	5	-2.04	193067750	5002	23.52	38800	39600	38350	50900	27450	39200	38598.11	10.08	-1454	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3871	7.04	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
145	20240404	090328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-300	5	-0.77	5102550	131	0.62	38800	39600	38800	50900	27450	39200	38950.76	10.08	-66	40333	39766	39233	38666	38133	39500	38400	504	11700	5000	29000	50	1	10080029	3921	7.13	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.94	31050	20230726	25.28	45200	-13.94	20240216	31650	22.91	20240117	45200	-13.94	20240216	31050	25.28	20230726	0.32	N	029530	5000	504 억	1015648	N	N	3	N	N
146	20240403	160328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-100	5	-0.25	826529500	21266	76.71	39800	39800	38700	51000	27550	39300	38866.24	10.05	-1467	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3951	7.19	0.38	12	0.21	5455.00	103259.00	45200	20240216	-13.27	31050	20230726	26.25	45200	-13.27	20240216	31650	23.85	20240117	45200	-13.27	20240216	31050	26.25	20230726	0.30	N	029530	5000	504 억	1013309	N	N	3	N	N
147	20240403	150327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-450	5	-1.15	745900650	19189	69.21	39800	39800	38700	51000	27550	39300	38871.26	10.05	-642	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3916	7.12	0.38	12	0.19	5455.00	103259.00	45200	20240216	-14.05	31050	20230726	25.12	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31050	25.12	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
148	20240403	140326	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-250	5	-0.64	687879350	17695	63.83	39800	39800	38700	51000	27550	39300	38874.22	10.05	-405	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3936	7.16	0.38	12	0.18	5455.00	103259.00	45200	20240216	-13.61	31050	20230726	25.76	45200	-13.61	20240216	31650	23.38	20240117	45200	-13.61	20240216	31050	25.76	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
149	20240403	130324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-500	5	-1.27	511032200	13151	47.44	39800	39800	38700	51000	27550	39300	38858.81	10.05	-794	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3911	7.11	0.38	12	0.13	5455.00	103259.00	45200	20240216	-14.16	31050	20230726	24.96	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31050	24.96	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
150	20240403	120327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-550	5	-1.40	428421100	11020	39.75	39800	39800	38700	51000	27550	39300	38876.69	10.05	-1020	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3906	7.10	0.38	12	0.11	5455.00	103259.00	45200	20240216	-14.27	31050	20230726	24.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31050	24.80	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
151	20240403	110326	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-500	5	-1.27	310545700	7985	28.80	39800	39800	38700	51000	27550	39300	38891.13	10.05	-410	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3911	7.11	0.38	12	0.08	5455.00	103259.00	45200	20240216	-14.16	31050	20230726	24.96	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31050	24.96	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
152	20240403	100326	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-200	5	-0.51	152953750	3925	14.16	39800	39800	38700	51000	27550	39300	38969.11	10.05	-681	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3941	7.17	0.38	12	0.04	5455.00	103259.00	45200	20240216	-13.50	31050	20230726	25.93	45200	-13.50	20240216	31650	23.54	20240117	45200	-13.50	20240216	31050	25.93	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
153	20240403	090328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-50	5	-0.13	2743950	69	0.25	39800	39800	39200	51000	27550	39300	39767.39	10.05	-6	40566	39932	39366	38732	38166	39650	38450	504	11700	5000	29080	50	1	10080029	3956	7.20	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.16	31050	20230726	26.41	45200	-13.16	20240216	31650	24.01	20240117	45200	-13.16	20240216	31050	26.41	20230726	0.30	N	029530	5000	504 억	1013309	N	N	7	N	N
154	20240402	160319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-300	5	-0.76	1084851150	27688	206.27	39650	40000	38800	51400	27750	39600	39181.27	9.93	9229	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3961	7.20	0.38	12	0.27	5455.00	103259.00	45200	20240216	-13.05	31050	20230726	26.57	45200	-13.05	20240216	31650	24.17	20240117	45200	-13.05	20240216	31050	26.57	20230726	0.32	N	029530	5000	504 억	1000944	N	N	7	N	N
155	20240402	150325	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-300	5	-0.76	1053251800	26884	200.28	39650	40000	38800	51400	27750	39600	39177.64	9.93	9067	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3961	7.20	0.38	12	0.27	5455.00	103259.00	45200	20240216	-13.05	31050	20230726	26.57	45200	-13.05	20240216	31650	24.17	20240117	45200	-13.05	20240216	31050	26.57	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
156	20240402	140326	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-400	5	-1.01	897840350	22922	170.77	39650	40000	38800	51400	27750	39600	39169.37	9.93	7704	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3951	7.19	0.38	12	0.23	5455.00	103259.00	45200	20240216	-13.27	31050	20230726	26.25	45200	-13.27	20240216	31650	23.85	20240117	45200	-13.27	20240216	31050	26.25	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
157	20240402	130322	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-350	5	-0.88	801295250	20458	152.41	39650	40000	38800	51400	27750	39600	39167.82	9.93	6672	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3956	7.20	0.38	12	0.20	5455.00	103259.00	45200	20240216	-13.16	31050	20230726	26.41	45200	-13.16	20240216	31650	24.01	20240117	45200	-13.16	20240216	31050	26.41	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
158	20240402	120321	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-450	5	-1.14	581468150	14863	110.73	39650	39800	38800	51400	27750	39600	39121.86	9.93	4896	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3946	7.18	0.38	12	0.15	5455.00	103259.00	45200	20240216	-13.38	31050	20230726	26.09	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31050	26.09	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
159	20240402	110323	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-650	5	-1.64	380087850	9704	72.29	39650	39800	38800	51400	27750	39600	39168.16	9.93	2479	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3926	7.14	0.38	12	0.10	5455.00	103259.00	45200	20240216	-13.83	31050	20230726	25.44	45200	-13.83	20240216	31650	23.06	20240117	45200	-13.83	20240216	31050	25.44	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
160	20240402	100322	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-300	5	-0.76	160971100	4088	30.46	39650	39800	39050	51400	27750	39600	39376.49	9.93	605	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3961	7.20	0.38	12	0.04	5455.00	103259.00	45200	20240216	-13.05	31050	20230726	26.57	45200	-13.05	20240216	31650	24.17	20240117	45200	-13.05	20240216	31050	26.57	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
161	20240402	090321	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	50	2	0.13	52796900	1337	9.96	39650	39650	39400	51400	27750	39600	39489.08	9.93	339	40800	40200	39800	39200	38800	40000	39000	504	11800	5000	29300	50	1	10080029	3997	7.27	0.38	12	0.01	5455.00	103259.00	45200	20240216	-12.28	31050	20230726	27.70	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31050	27.70	20230726	0.32	N	029530	5000	504 억	1000944	N	N	0	N	N
162	20240401	160320	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	-550	5	-1.37	532131650	13420	83.36	39700	40400	39400	52100	28150	40150	39652.13	9.91	-1536	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3992	7.26	0.38	12	0.13	5455.00	103259.00	45200	20240216	-12.39	31050	20230726	27.54	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31050	27.54	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
163	20240401	150321	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-500	5	-1.25	503304150	12693	78.84	39700	40400	39400	52100	28150	40150	39652.10	9.91	-1440	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3997	7.27	0.38	12	0.13	5455.00	103259.00	45200	20240216	-12.28	31050	20230726	27.70	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31050	27.70	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
164	20240401	140320	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-500	5	-1.25	396274150	9988	62.04	39700	40400	39400	52100	28150	40150	39675.03	9.91	-1461	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3997	7.27	0.38	12	0.10	5455.00	103259.00	45200	20240216	-12.28	31050	20230726	27.70	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31050	27.70	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
165	20240401	130321	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-500	5	-1.25	362200500	9128	56.70	39700	40400	39400	52100	28150	40150	39680.16	9.91	-1447	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3997	7.27	0.38	12	0.09	5455.00	103259.00	45200	20240216	-12.28	31050	20230726	27.70	45200	-12.28	20240216	31650	25.28	20240117	45200	-12.28	20240216	31050	27.70	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
166	20240401	120322	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-700	5	-1.74	319975000	8060	50.07	39700	40400	39400	52100	28150	40150	39699.13	9.91	-1585	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3977	7.23	0.38	12	0.08	5455.00	103259.00	45200	20240216	-12.72	31050	20230726	27.05	45200	-12.72	20240216	31650	24.64	20240117	45200	-12.72	20240216	31050	27.05	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
167	20240401	110321	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-600	5	-1.49	240415900	6046	37.56	39700	40400	39550	52100	28150	40150	39764.46	9.91	-1428	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	3987	7.25	0.38	12	0.06	5455.00	103259.00	45200	20240216	-12.50	31050	20230726	27.38	45200	-12.50	20240216	31650	24.96	20240117	45200	-12.50	20240216	31050	27.38	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
168	20240401	100319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	-150	5	-0.37	127864900	3214	19.96	39700	40400	39600	52100	28150	40150	39783.73	9.91	-687	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	4032	7.33	0.39	12	0.03	5455.00	103259.00	45200	20240216	-11.50	31050	20230726	28.82	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31050	28.82	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N
169	20240401	090319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-350	5	-0.87	11419550	286	1.78	39700	40400	39700	52100	28150	40150	39928.50	9.91	-99	41050	40600	40200	39750	39350	40400	39550	504	11950	5000	29710	50	1	10080029	4012	7.30	0.39	12	0.00	5455.00	103259.00	45200	20240216	-11.95	31050	20230726	28.18	45200	-11.95	20240216	31650	25.75	20240117	45200	-11.95	20240216	31050	28.18	20230726	0.34	N	029530	5000	504 억	999357	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History