KissMeData/092220/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	160736	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1372	-8	5	-0.58	3014899465	2156584	210.20	1427	1427	1372	1794	966	1380	1398.02	2.05	-351274	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2754	-6.35	0.79	12	1.07	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
3	20240430	150747	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1376	-4	5	-0.29	2855076880	2040337	198.87	1427	1427	1376	1794	966	1380	1399.32	2.05	-361666	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2763	-6.37	0.79	12	1.02	-216.00	1738.00	2450	20230609	-43.84	1220	20231027	12.79	1943	-29.18	20240109	1283	7.25	20240419	2450	-43.84	20230609	1220	12.79	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
4	20240430	140747	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1381	1	2	0.07	2713397076	1937496	188.85	1427	1427	1376	1794	966	1380	1400.47	2.05	-354217	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2773	-6.39	0.79	12	0.97	-216.00	1738.00	2450	20230609	-43.63	1220	20231027	13.20	1943	-28.92	20240109	1283	7.64	20240419	2450	-43.63	20230609	1220	13.20	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
5	20240430	130744	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1387	7	2	0.51	2451291814	1747706	170.35	1427	1427	1384	1794	966	1380	1402.58	2.05	-351724	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2785	-6.42	0.80	12	0.87	-216.00	1738.00	2450	20230609	-43.39	1220	20231027	13.69	1943	-28.62	20240109	1283	8.11	20240419	2450	-43.39	20230609	1220	13.69	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
6	20240430	120745	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1389	9	2	0.65	2352081478	1676214	163.38	1427	1427	1384	1794	966	1380	1403.21	2.05	-347516	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2789	-6.43	0.80	12	0.83	-216.00	1738.00	2450	20230609	-43.31	1220	20231027	13.85	1943	-28.51	20240109	1283	8.26	20240419	2450	-43.31	20230609	1220	13.85	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
7	20240430	110743	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1386	6	2	0.43	2217365849	1578993	153.90	1427	1427	1385	1794	966	1380	1404.29	2.05	-346967	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2783	-6.42	0.80	12	0.79	-216.00	1738.00	2450	20230609	-43.43	1220	20231027	13.61	1943	-28.67	20240109	1283	8.03	20240419	2450	-43.43	20230609	1220	13.61	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
8	20240430	100744	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1390	10	2	0.72	1994732056	1418527	138.26	1427	1427	1390	1794	966	1380	1406.20	2.05	-336664	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2791	-6.44	0.80	12	0.71	-216.00	1738.00	2450	20230609	-43.27	1220	20231027	13.93	1943	-28.46	20240109	1283	8.34	20240419	2450	-43.27	20230609	1220	13.93	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
9	20240430	090754	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1405	25	2	1.81	1177678152	833731	81.26	1427	1427	1394	1794	966	1380	1412.54	2.05	-225357	1404	1392	1375	1363	1346	1398	1369	1004	414	500	1020	1	1	200763141	2821	-6.50	0.81	12	0.42	-216.00	1738.00	2450	20230609	-42.65	1220	20231027	15.16	1943	-27.69	20240109	1283	9.51	20240419	2450	-42.65	20230609	1220	15.16	20231027	4.42	N	092220	500	1003 억	4108430	N	N	0	N	N
10	20240429	160733	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1380	29	2	2.15	1375084359	999596	139.81	1359	1387	1358	1756	946	1351	1375.63	1.94	216306	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2771	-6.39	0.79	12	0.50	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
11	20240429	150744	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1379	28	2	2.07	1314227990	955463	133.64	1359	1387	1358	1756	946	1351	1375.49	1.94	203681	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2769	-6.38	0.79	12	0.48	-216.00	1738.00	2450	20230609	-43.71	1220	20231027	13.03	1943	-29.03	20240109	1283	7.48	20240419	2450	-43.71	20230609	1220	13.03	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
12	20240429	140712	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1380	29	2	2.15	1131364136	822862	115.09	1359	1387	1358	1756	946	1351	1374.91	1.94	171985	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2771	-6.39	0.79	12	0.41	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
13	20240429	130743	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1369	18	2	1.33	807656822	587883	82.23	1359	1387	1358	1756	946	1351	1373.84	1.94	96869	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2748	-6.34	0.79	12	0.29	-216.00	1738.00	2450	20230609	-44.12	1220	20231027	12.21	1943	-29.54	20240109	1283	6.70	20240419	2450	-44.12	20230609	1220	12.21	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
14	20240429	120743	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1369	18	2	1.33	773807195	563155	78.77	1359	1387	1358	1756	946	1351	1374.06	1.94	96584	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2748	-6.34	0.79	12	0.28	-216.00	1738.00	2450	20230609	-44.12	1220	20231027	12.21	1943	-29.54	20240109	1283	6.70	20240419	2450	-44.12	20230609	1220	12.21	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
15	20240429	110717	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1372	21	2	1.55	704184482	512266	71.65	1359	1387	1358	1756	946	1351	1374.65	1.94	103054	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2754	-6.35	0.79	12	0.26	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
16	20240429	100743	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1371	20	2	1.48	590996311	429669	60.10	1359	1387	1358	1756	946	1351	1375.47	1.94	102444	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2752	-6.35	0.79	12	0.21	-216.00	1738.00	2450	20230609	-44.04	1220	20231027	12.38	1943	-29.44	20240109	1283	6.86	20240419	2450	-44.04	20230609	1220	12.38	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
17	20240429	090744	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1376	25	2	1.85	156796952	114384	16.00	1359	1378	1358	1756	946	1351	1370.79	1.94	42584	1377	1364	1357	1344	1337	1360	1340	1004	405	500	990	1	1	200763141	2763	-6.37	0.79	12	0.06	-216.00	1738.00	2450	20230609	-43.84	1220	20231027	12.79	1943	-29.18	20240109	1283	7.25	20240419	2450	-43.84	20230609	1220	12.79	20231027	4.43	N	092220	500	1003 억	3894714	N	N	59	N	N
18	20240426	160739	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1351	8	2	0.60	960320376	707758	54.94	1370	1370	1350	1745	941	1343	1356.92	1.86	163078	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2712	-6.25	0.78	12	0.35	-216.00	1738.00	2450	20230609	-44.86	1220	20231027	10.74	1943	-30.47	20240109	1283	5.30	20240419	2450	-44.86	20230609	1220	10.74	20231027	4.33	N	092220	500	1003 억	3730730	N	N	59	N	N
19	20240426	150741	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1361	18	2	1.34	752115574	553984	43.00	1370	1370	1350	1745	941	1343	1357.65	1.86	110725	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2732	-6.30	0.78	12	0.28	-216.00	1738.00	2450	20230609	-44.45	1220	20231027	11.56	1943	-29.95	20240109	1283	6.08	20240419	2450	-44.45	20230609	1220	11.56	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
20	20240426	140738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1357	14	2	1.04	599973193	442085	34.32	1370	1370	1350	1745	941	1343	1357.14	1.86	74990	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2724	-6.28	0.78	12	0.22	-216.00	1738.00	2450	20230609	-44.61	1220	20231027	11.23	1943	-30.16	20240109	1283	5.77	20240419	2450	-44.61	20230609	1220	11.23	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
21	20240426	130740	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1357	14	2	1.04	516397432	380505	29.54	1370	1370	1350	1745	941	1343	1357.14	1.86	65291	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2724	-6.28	0.78	12	0.19	-216.00	1738.00	2450	20230609	-44.61	1220	20231027	11.23	1943	-30.16	20240109	1283	5.77	20240419	2450	-44.61	20230609	1220	11.23	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
22	20240426	120738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1356	13	2	0.97	476167456	350805	27.23	1370	1370	1350	1745	941	1343	1357.36	1.86	59311	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2722	-6.28	0.78	12	0.17	-216.00	1738.00	2450	20230609	-44.65	1220	20231027	11.15	1943	-30.21	20240109	1283	5.69	20240419	2450	-44.65	20230609	1220	11.15	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
23	20240426	110738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1354	11	2	0.82	372725309	274407	21.30	1370	1370	1350	1745	941	1343	1358.29	1.86	40205	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2718	-6.27	0.78	12	0.14	-216.00	1738.00	2450	20230609	-44.73	1220	20231027	10.98	1943	-30.31	20240109	1283	5.53	20240419	2450	-44.73	20230609	1220	10.98	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
24	20240426	100737	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1358	15	2	1.12	291733865	214516	16.65	1370	1370	1350	1745	941	1343	1359.96	1.86	23915	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2726	-6.29	0.78	12	0.11	-216.00	1738.00	2450	20230609	-44.57	1220	20231027	11.31	1943	-30.11	20240109	1283	5.85	20240419	2450	-44.57	20230609	1220	11.31	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
25	20240426	090742	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1362	19	2	1.41	44475146	32571	2.53	1370	1370	1357	1745	941	1343	1365.48	1.86	-1277	1397	1369	1356	1328	1315	1363	1322	1004	402	500	990	1	1	200763141	2734	-6.31	0.78	12	0.02	-216.00	1738.00	2450	20230609	-44.41	1220	20231027	11.64	1943	-29.90	20240109	1283	6.16	20240419	2450	-44.41	20230609	1220	11.64	20231027	4.33	N	092220	500	1003 억	3730730	N	N	0	N	N
26	20240425	160733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1343	-15	5	-1.10	1734034314	1271482	22.79	1371	1384	1343	1765	951	1358	1363.90	1.84	27165	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2696	-6.22	0.77	12	0.63	-216.00	1738.00	2450	20230609	-45.18	1220	20231027	10.08	1943	-30.88	20240109	1283	4.68	20240419	2450	-45.18	20230609	1220	10.08	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
27	20240425	150739	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1350	-8	5	-0.59	1590768988	1165027	20.88	1371	1384	1350	1765	951	1358	1365.44	1.84	32320	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2710	-6.25	0.78	12	0.58	-216.00	1738.00	2450	20230609	-44.90	1220	20231027	10.66	1943	-30.52	20240109	1283	5.22	20240419	2450	-44.90	20230609	1220	10.66	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
28	20240425	140735	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1354	-4	5	-0.29	1445619848	1057652	18.96	1371	1384	1350	1765	951	1358	1366.82	1.84	42117	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2718	-6.27	0.78	12	0.53	-216.00	1738.00	2450	20230609	-44.73	1220	20231027	10.98	1943	-30.31	20240109	1283	5.53	20240419	2450	-44.73	20230609	1220	10.98	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
29	20240425	130737	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1352	-6	5	-0.44	1404894256	1027513	18.42	1371	1384	1350	1765	951	1358	1367.28	1.84	42938	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2714	-6.26	0.78	12	0.51	-216.00	1738.00	2450	20230609	-44.82	1220	20231027	10.82	1943	-30.42	20240109	1283	5.38	20240419	2450	-44.82	20230609	1220	10.82	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
30	20240425	120734	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1352	-6	5	-0.44	1370858230	1002333	17.96	1371	1384	1350	1765	951	1358	1367.67	1.84	43295	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2714	-6.26	0.78	12	0.50	-216.00	1738.00	2450	20230609	-44.82	1220	20231027	10.82	1943	-30.42	20240109	1283	5.38	20240419	2450	-44.82	20230609	1220	10.82	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
31	20240425	110735	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1354	-4	5	-0.29	1274592712	931117	16.69	1371	1384	1353	1765	951	1358	1368.89	1.84	40903	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2718	-6.27	0.78	12	0.46	-216.00	1738.00	2450	20230609	-44.73	1220	20231027	10.98	1943	-30.31	20240109	1283	5.53	20240419	2450	-44.73	20230609	1220	10.98	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
32	20240425	100735	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1363	5	2	0.37	1094299899	798302	14.31	1371	1384	1356	1765	951	1358	1370.79	1.84	60133	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2736	-6.31	0.78	12	0.40	-216.00	1738.00	2450	20230609	-44.37	1220	20231027	11.72	1943	-29.85	20240109	1283	6.24	20240419	2450	-44.37	20230609	1220	11.72	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
33	20240425	090738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1375	17	2	1.25	360316732	262366	4.70	1371	1384	1360	1765	951	1358	1373.37	1.84	26463	1444	1401	1356	1313	1268	1422	1334	1004	407	500	1000	1	1	200763141	2760	-6.37	0.79	12	0.13	-216.00	1738.00	2450	20230609	-43.88	1220	20231027	12.70	1943	-29.23	20240109	1283	7.17	20240419	2450	-43.88	20230609	1220	12.70	20231027	4.31	N	092220	500	1003 억	3703361	N	N	9	N	N
34	20240424	160722	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1358	60	2	4.62	7550636985	5528433	853.42	1325	1399	1311	1687	909	1298	1365.78	1.98	-263588	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2726	-6.29	0.78	12	2.75	-216.00	1738.00	2450	20230609	-44.57	1220	20231027	11.31	1943	-30.11	20240109	1283	5.85	20240419	2450	-44.57	20230609	1220	11.31	20231027	4.33	N	092220	500	1003 억	3967636	N	N	9	N	N
35	20240424	150732	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1363	65	2	5.01	7261514469	5315867	820.61	1325	1399	1311	1687	909	1298	1366.01	1.98	-276404	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2736	-6.31	0.78	12	2.65	-216.00	1738.00	2450	20230609	-44.37	1220	20231027	11.72	1943	-29.85	20240109	1283	6.24	20240419	2450	-44.37	20230609	1220	11.72	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
36	20240424	140732	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1369	71	2	5.47	6948580218	5086183	785.15	1325	1399	1311	1687	909	1298	1366.17	1.98	-286796	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2748	-6.34	0.79	12	2.53	-216.00	1738.00	2450	20230609	-44.12	1220	20231027	12.21	1943	-29.54	20240109	1283	6.70	20240419	2450	-44.12	20230609	1220	12.21	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
37	20240424	130737	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1367	69	2	5.32	6661581706	4875887	752.69	1325	1399	1311	1687	909	1298	1366.23	1.98	-290713	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2744	-6.33	0.79	12	2.43	-216.00	1738.00	2450	20230609	-44.20	1220	20231027	12.05	1943	-29.64	20240109	1283	6.55	20240419	2450	-44.20	20230609	1220	12.05	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
38	20240424	120733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1368	70	2	5.39	6424707723	4702297	725.89	1325	1399	1311	1687	909	1298	1366.29	1.98	-294414	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2746	-6.33	0.79	12	2.34	-216.00	1738.00	2450	20230609	-44.16	1220	20231027	12.13	1943	-29.59	20240109	1283	6.63	20240419	2450	-44.16	20230609	1220	12.13	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
39	20240424	110732	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1365	67	2	5.16	6174754478	4519381	697.65	1325	1399	1311	1687	909	1298	1366.28	1.98	-296307	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2740	-6.32	0.79	12	2.25	-216.00	1738.00	2450	20230609	-44.29	1220	20231027	11.89	1943	-29.75	20240109	1283	6.39	20240419	2450	-44.29	20230609	1220	11.89	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
40	20240424	100730	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1370	72	2	5.55	5292812791	3873362	597.93	1325	1399	1311	1687	909	1298	1366.46	1.98	-253564	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2750	-6.34	0.79	12	1.93	-216.00	1738.00	2450	20230609	-44.08	1220	20231027	12.30	1943	-29.49	20240109	1283	6.78	20240419	2450	-44.08	20230609	1220	12.30	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
41	20240424	090733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1359	61	2	4.70	1450831861	1070441	165.24	1325	1383	1311	1687	909	1298	1355.36	1.98	-54318	1326	1312	1304	1290	1282	1319	1297	1004	389	500	960	1	1	200763141	2728	-6.29	0.78	12	0.53	-216.00	1738.00	2450	20230609	-44.53	1220	20231027	11.39	1943	-30.06	20240109	1283	5.92	20240419	2450	-44.53	20230609	1220	11.39	20231027	4.33	N	092220	500	1003 억	3967636	N	N	0	N	N
42	20240423	160709	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1298	2	2	0.15	840885952	643953	95.30	1297	1318	1296	1684	908	1296	1305.82	1.98	-9319	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2606	-6.01	0.75	12	0.32	-216.00	1738.00	2450	20230609	-47.02	1220	20231027	6.39	1943	-33.20	20240109	1283	1.17	20240419	2450	-47.02	20230609	1220	6.39	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
43	20240423	150729	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1298	2	2	0.15	797082969	610197	90.30	1297	1318	1296	1684	908	1296	1306.27	1.98	-2806	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2606	-6.01	0.75	12	0.30	-216.00	1738.00	2450	20230609	-47.02	1220	20231027	6.39	1943	-33.20	20240109	1283	1.17	20240419	2450	-47.02	20230609	1220	6.39	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
44	20240423	140729	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1302	6	2	0.46	692775593	529917	78.42	1297	1318	1297	1684	908	1296	1307.33	1.98	22544	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2614	-6.03	0.75	12	0.26	-216.00	1738.00	2450	20230609	-46.86	1220	20231027	6.72	1943	-32.99	20240109	1283	1.48	20240419	2450	-46.86	20230609	1220	6.72	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
45	20240423	130727	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	4	2	0.31	676664562	517526	76.59	1297	1318	1297	1684	908	1296	1307.50	1.98	25979	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2610	-6.02	0.75	12	0.26	-216.00	1738.00	2450	20230609	-46.94	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	2450	-46.94	20230609	1220	6.56	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
46	20240423	120728	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1304	8	2	0.62	609972648	466168	68.99	1297	1318	1297	1684	908	1296	1308.48	1.98	33288	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2618	-6.04	0.75	12	0.23	-216.00	1738.00	2450	20230609	-46.78	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	2450	-46.78	20230609	1220	6.89	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
47	20240423	110729	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1307	11	2	0.85	491007317	374861	55.48	1297	1318	1297	1684	908	1296	1309.84	1.98	49947	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2624	-6.05	0.75	12	0.19	-216.00	1738.00	2450	20230609	-46.65	1220	20231027	7.13	1943	-32.73	20240109	1283	1.87	20240419	2450	-46.65	20230609	1220	7.13	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
48	20240423	100728	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1311	15	2	1.16	323011751	246312	36.45	1297	1318	1297	1684	908	1296	1311.39	1.98	75932	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2632	-6.07	0.75	12	0.12	-216.00	1738.00	2450	20230609	-46.49	1220	20231027	7.46	1943	-32.53	20240109	1283	2.18	20240419	2450	-46.49	20230609	1220	7.46	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
49	20240423	090728	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1302	6	2	0.46	36912243	28347	4.20	1297	1310	1297	1684	908	1296	1302.16	1.98	14008	1314	1305	1297	1288	1280	1301	1284	1004	388	500	950	1	1	200763141	2614	-6.03	0.75	12	0.01	-216.00	1738.00	2450	20230609	-46.86	1220	20231027	6.72	1943	-32.99	20240109	1283	1.48	20240419	2450	-46.86	20230609	1220	6.72	20231027	4.32	N	092220	500	1003 억	3976845	N	N	3	N	N
50	20240422	160726	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1296	-4	5	-0.31	870003926	672287	60.85	1300	1306	1289	1690	910	1300	1294.10	2.04	-111889	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2602	-6.00	0.75	12	0.33	-216.00	1738.00	2450	20230609	-47.10	1220	20231027	6.23	1943	-33.30	20240109	1283	1.01	20240419	2450	-47.10	20230609	1220	6.23	20231027	4.36	N	092220	500	1003 억	4088902	N	N	3	N	N
51	20240422	150725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1296	-4	5	-0.31	751630306	580680	52.56	1300	1306	1290	1690	910	1300	1294.40	2.04	-120624	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2602	-6.00	0.75	12	0.29	-216.00	1738.00	2450	20230609	-47.10	1220	20231027	6.23	1943	-33.30	20240109	1283	1.01	20240419	2450	-47.10	20230609	1220	6.23	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
52	20240422	140725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1295	-5	5	-0.38	593896263	458636	41.51	1300	1306	1290	1690	910	1300	1294.92	2.04	-71047	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2600	-6.00	0.75	12	0.23	-216.00	1738.00	2450	20230609	-47.14	1220	20231027	6.15	1943	-33.35	20240109	1283	0.94	20240419	2450	-47.14	20230609	1220	6.15	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
53	20240422	130723	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1292	-8	5	-0.62	542778169	419095	37.93	1300	1306	1290	1690	910	1300	1295.12	2.04	-61637	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2594	-5.98	0.74	12	0.21	-216.00	1738.00	2450	20230609	-47.27	1220	20231027	5.90	1943	-33.50	20240109	1283	0.70	20240419	2450	-47.27	20230609	1220	5.90	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
54	20240422	120723	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1294	-6	5	-0.46	488516330	377077	34.13	1300	1306	1290	1690	910	1300	1295.53	2.04	-55878	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2598	-5.99	0.74	12	0.19	-216.00	1738.00	2450	20230609	-47.18	1220	20231027	6.07	1943	-33.40	20240109	1283	0.86	20240419	2450	-47.18	20230609	1220	6.07	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
55	20240422	110723	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1291	-9	5	-0.69	384882465	296844	26.87	1300	1306	1290	1690	910	1300	1296.58	2.04	-37954	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2592	-5.98	0.74	12	0.15	-216.00	1738.00	2450	20230609	-47.31	1220	20231027	5.82	1943	-33.56	20240109	1283	0.62	20240419	2450	-47.31	20230609	1220	5.82	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
56	20240422	100724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1296	-4	5	-0.31	289644498	223153	20.20	1300	1306	1291	1690	910	1300	1297.96	2.04	-35990	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2602	-6.00	0.75	12	0.11	-216.00	1738.00	2450	20230609	-47.10	1220	20231027	6.23	1943	-33.30	20240109	1283	1.01	20240419	2450	-47.10	20230609	1220	6.23	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
57	20240422	090724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1304	4	2	0.31	60312396	46409	4.20	1300	1306	1295	1690	910	1300	1299.58	2.04	-7565	1360	1329	1306	1275	1252	1318	1264	1004	390	500	960	1	1	200763141	2618	-6.04	0.75	12	0.02	-216.00	1738.00	2450	20230609	-46.78	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	2450	-46.78	20230609	1220	6.89	20231027	4.36	N	092220	500	1003 억	4088902	N	N	0	N	N
58	20240419	160652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	-39	5	-2.91	1434865842	1099677	235.00	1337	1337	1283	1740	938	1339	1304.82	2.17	-247256	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2610	-6.02	0.75	12	0.55	-216.00	1738.00	2450	20230609	-46.94	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	2450	-46.94	20230609	1220	6.56	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
59	20240419	150658	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	-39	5	-2.91	1398281843	1071526	228.99	1337	1337	1283	1740	938	1339	1304.94	2.17	-248280	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2610	-6.02	0.75	12	0.53	-216.00	1738.00	2450	20230609	-46.94	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	2450	-46.94	20230609	1220	6.56	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
60	20240419	140652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	-39	5	-2.91	1304316337	999147	213.52	1337	1337	1283	1740	938	1339	1305.43	2.17	-252044	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2610	-6.02	0.75	12	0.50	-216.00	1738.00	2450	20230609	-46.94	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	2450	-46.94	20230609	1220	6.56	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
61	20240419	130653	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1297	-42	5	-3.14	1198030102	917411	196.05	1337	1337	1283	1740	938	1339	1305.88	2.17	-218603	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2604	-6.00	0.75	12	0.46	-216.00	1738.00	2450	20230609	-47.06	1220	20231027	6.31	1943	-33.25	20240109	1283	1.09	20240419	2450	-47.06	20230609	1220	6.31	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
62	20240419	120650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1288	-51	5	-3.81	1019077176	778708	166.41	1337	1337	1283	1740	938	1339	1308.68	2.17	-250567	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2586	-5.96	0.74	12	0.39	-216.00	1738.00	2450	20230609	-47.43	1220	20231027	5.57	1943	-33.71	20240109	1283	0.39	20240419	2450	-47.43	20230609	1220	5.57	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
63	20240419	110657	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1297	-42	5	-3.14	684005111	518794	110.87	1337	1337	1297	1740	938	1339	1318.45	2.17	-193487	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2604	-6.00	0.75	12	0.26	-216.00	1738.00	2450	20230609	-47.06	1220	20231027	6.31	1943	-33.25	20240109	1293	0.31	20240416	2450	-47.06	20230609	1220	6.31	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
64	20240419	100655	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1327	-12	5	-0.90	348691872	263093	56.22	1337	1337	1320	1740	938	1339	1325.36	2.17	-92754	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2664	-6.14	0.76	12	0.13	-216.00	1738.00	2450	20230609	-45.84	1220	20231027	8.77	1943	-31.70	20240109	1293	2.63	20240416	2450	-45.84	20230609	1220	8.77	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
65	20240419	090649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1330	-9	5	-0.67	56092081	42116	9.00	1337	1337	1326	1740	938	1339	1331.85	2.17	-18463	1358	1348	1329	1319	1300	1353	1324	1004	401	500	990	1	1	200763141	2670	-6.16	0.77	12	0.02	-216.00	1738.00	2450	20230609	-45.71	1220	20231027	9.02	1943	-31.55	20240109	1293	2.86	20240416	2450	-45.71	20230609	1220	9.02	20231027	4.40	N	092220	500	1003 억	4358936	N	N	0	N	N
66	20240418	160650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1339	26	2	1.98	616103373	464245	46.84	1313	1339	1310	1706	920	1313	1327.10	2.15	46024	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2688	-6.20	0.77	12	0.23	-216.00	1738.00	2450	20230609	-45.35	1220	20231027	9.75	1943	-31.09	20240109	1293	3.56	20240416	2450	-45.35	20230609	1220	9.75	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
67	20240418	150649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1334	21	2	1.60	549084960	414141	41.78	1313	1335	1310	1706	920	1313	1325.84	2.15	41317	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2678	-6.18	0.77	12	0.21	-216.00	1738.00	2450	20230609	-45.55	1220	20231027	9.34	1943	-31.34	20240109	1293	3.17	20240416	2450	-45.55	20230609	1220	9.34	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
68	20240418	140654	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1328	15	2	1.14	442137113	333751	33.67	1313	1331	1310	1706	920	1313	1324.75	2.15	11998	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2666	-6.15	0.76	12	0.17	-216.00	1738.00	2450	20230609	-45.80	1220	20231027	8.85	1943	-31.65	20240109	1293	2.71	20240416	2450	-45.80	20230609	1220	8.85	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
69	20240418	130649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1330	17	2	1.29	384233629	290105	29.27	1313	1331	1310	1706	920	1313	1324.46	2.15	-889	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2670	-6.16	0.77	12	0.14	-216.00	1738.00	2450	20230609	-45.71	1220	20231027	9.02	1943	-31.55	20240109	1293	2.86	20240416	2450	-45.71	20230609	1220	9.02	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
70	20240418	120647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1326	13	2	0.99	335731880	253569	25.58	1313	1331	1310	1706	920	1313	1324.03	2.15	-2768	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2662	-6.14	0.76	12	0.13	-216.00	1738.00	2450	20230609	-45.88	1220	20231027	8.69	1943	-31.76	20240109	1293	2.55	20240416	2450	-45.88	20230609	1220	8.69	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
71	20240418	110649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1330	17	2	1.29	245477374	185577	18.72	1313	1331	1310	1706	920	1313	1322.78	2.15	-7786	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2670	-6.16	0.77	12	0.09	-216.00	1738.00	2450	20230609	-45.71	1220	20231027	9.02	1943	-31.55	20240109	1293	2.86	20240416	2450	-45.71	20230609	1220	9.02	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
72	20240418	100650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1331	18	2	1.37	180324222	136533	13.77	1313	1331	1310	1706	920	1313	1320.74	2.15	-10790	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2672	-6.16	0.77	12	0.07	-216.00	1738.00	2450	20230609	-45.67	1220	20231027	9.10	1943	-31.50	20240109	1293	2.94	20240416	2450	-45.67	20230609	1220	9.10	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
73	20240418	090649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1319	6	2	0.46	30864672	23488	2.37	1313	1322	1311	1706	920	1313	1314.06	2.15	3239	1380	1346	1322	1288	1264	1363	1305	1004	393	500	970	1	1	200763141	2648	-6.11	0.76	12	0.01	-216.00	1738.00	2450	20230609	-46.16	1220	20231027	8.11	1943	-32.12	20240109	1293	2.01	20240416	2450	-46.16	20230609	1220	8.11	20231027	4.44	N	092220	500	1003 억	4309762	N	N	0	N	N
74	20240417	160644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1313	15	2	1.16	1276831458	963556	94.95	1298	1356	1298	1687	909	1298	1325.17	2.06	194135	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2636	-6.08	0.76	12	0.48	-216.00	1738.00	2809	20230411	-53.26	1220	20231027	7.62	1943	-32.42	20240109	1293	1.55	20240416	2450	-46.41	20230609	1220	7.62	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
75	20240417	150656	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1314	16	2	1.23	1221846266	921696	90.83	1298	1356	1298	1687	909	1298	1325.68	2.06	192218	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2638	-6.08	0.76	12	0.46	-216.00	1738.00	2809	20230411	-53.22	1220	20231027	7.70	1943	-32.37	20240109	1293	1.62	20240416	2450	-46.37	20230609	1220	7.70	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
76	20240417	140648	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1326	28	2	2.16	1082055251	815958	80.41	1298	1356	1298	1687	909	1298	1326.15	2.06	237024	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2662	-6.14	0.76	12	0.41	-216.00	1738.00	2809	20230411	-52.79	1220	20231027	8.69	1943	-31.76	20240109	1293	2.55	20240416	2450	-45.88	20230609	1220	8.69	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
77	20240417	130651	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1314	16	2	1.23	1009237716	760835	74.98	1298	1356	1298	1687	909	1298	1326.52	2.06	219442	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2638	-6.08	0.76	12	0.38	-216.00	1738.00	2809	20230411	-53.22	1220	20231027	7.70	1943	-32.37	20240109	1293	1.62	20240416	2450	-46.37	20230609	1220	7.70	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
78	20240417	120652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1320	22	2	1.69	968072363	729534	71.89	1298	1356	1298	1687	909	1298	1327.01	2.06	206619	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2650	-6.11	0.76	12	0.36	-216.00	1738.00	2809	20230411	-53.01	1220	20231027	8.20	1943	-32.06	20240109	1293	2.09	20240416	2450	-46.12	20230609	1220	8.20	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
79	20240417	110653	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1322	24	2	1.85	920792212	693681	68.36	1298	1356	1298	1687	909	1298	1327.44	2.06	216521	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2654	-6.12	0.76	12	0.35	-216.00	1738.00	2809	20230411	-52.94	1220	20231027	8.36	1943	-31.96	20240109	1293	2.24	20240416	2450	-46.04	20230609	1220	8.36	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
80	20240417	100649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1336	38	2	2.93	720466013	542083	53.42	1298	1356	1298	1687	909	1298	1329.13	2.06	185176	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2682	-6.19	0.77	12	0.27	-216.00	1738.00	2809	20230411	-52.44	1220	20231027	9.51	1943	-31.24	20240109	1293	3.33	20240416	2450	-45.47	20230609	1220	9.51	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
81	20240417	090646	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1311	13	2	1.00	139344393	106895	10.53	1298	1326	1298	1687	909	1298	1303.62	2.06	44710	1334	1315	1304	1285	1274	1310	1280	1004	389	500	960	1	1	200763141	2632	-6.07	0.75	12	0.05	-216.00	1738.00	2809	20230411	-53.33	1220	20231027	7.46	1943	-32.53	20240109	1293	1.39	20240416	2450	-46.49	20230609	1220	7.46	20231027	4.45	N	092220	500	1003 억	4133226	N	N	8	N	N
82	20240416	160650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1298	-28	5	-2.11	1310071469	1005855	110.24	1313	1323	1293	1723	929	1326	1302.45	1.98	134241	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2606	-6.01	0.75	12	0.50	-216.00	1738.00	2809	20230411	-53.79	1220	20231027	6.39	1943	-33.20	20240109	1293	0.39	20240416	2450	-47.02	20230609	1220	6.39	20231027	4.49	N	092220	500	1003 억	3979743	N	N	8	N	N
83	20240416	150648	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1298	-28	5	-2.11	1225159661	940426	103.07	1313	1323	1293	1723	929	1326	1302.77	1.98	130561	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2606	-6.01	0.75	12	0.47	-216.00	1738.00	2809	20230411	-53.79	1220	20231027	6.39	1943	-33.20	20240109	1293	0.39	20240416	2450	-47.02	20230609	1220	6.39	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
84	20240416	140647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1296	-30	5	-2.26	1074098625	823792	90.28	1313	1323	1294	1723	929	1326	1303.85	1.98	106798	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2602	-6.00	0.75	12	0.41	-216.00	1738.00	2809	20230411	-53.86	1220	20231027	6.23	1943	-33.30	20240109	1294	0.15	20240416	2450	-47.10	20230609	1220	6.23	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
85	20240416	130648	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1297	-29	5	-2.19	1006699103	771805	84.59	1313	1323	1294	1723	929	1326	1304.34	1.98	100076	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2604	-6.00	0.75	12	0.38	-216.00	1738.00	2809	20230411	-53.83	1220	20231027	6.31	1943	-33.25	20240109	1294	0.23	20240416	2450	-47.06	20230609	1220	6.31	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
86	20240416	120650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	-26	5	-1.96	931489890	713825	78.23	1313	1323	1294	1723	929	1326	1304.93	1.98	95296	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2610	-6.02	0.75	12	0.36	-216.00	1738.00	2809	20230411	-53.72	1220	20231027	6.56	1943	-33.09	20240109	1294	0.46	20240416	2450	-46.94	20230609	1220	6.56	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
87	20240416	110647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1300	-26	5	-1.96	747220736	571719	62.66	1313	1323	1298	1723	929	1326	1306.97	1.98	93611	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2610	-6.02	0.75	12	0.28	-216.00	1738.00	2809	20230411	-53.72	1220	20231027	6.56	1943	-33.09	20240109	1298	0.15	20240416	2450	-46.94	20230609	1220	6.56	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
88	20240416	100640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1316	-10	5	-0.75	498686061	380886	41.74	1313	1323	1298	1723	929	1326	1309.28	1.98	94640	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2642	-6.09	0.76	12	0.19	-216.00	1738.00	2809	20230411	-53.15	1220	20231027	7.87	1943	-32.27	20240109	1298	1.39	20240416	2450	-46.29	20230609	1220	7.87	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
89	20240416	090640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1311	-15	5	-1.13	194910810	149058	16.34	1313	1320	1298	1723	929	1326	1307.62	1.98	27787	1358	1342	1333	1317	1308	1337	1312	1004	397	500	980	1	1	200763141	2632	-6.07	0.75	12	0.07	-216.00	1738.00	2809	20230411	-53.33	1220	20231027	7.46	1943	-32.53	20240109	1298	1.00	20240416	2450	-46.49	20230609	1220	7.46	20231027	4.49	N	092220	500	1003 억	3979743	N	N	2	N	N
90	20240415	160638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1326	-30	5	-2.21	1188329753	893079	125.39	1339	1349	1324	1762	950	1356	1330.61	2.00	-27973	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2662	-6.14	0.76	12	0.44	-216.00	1738.00	2809	20230411	-52.79	1220	20231027	8.69	1943	-31.76	20240109	1324	0.15	20240415	2450	-45.88	20230609	1220	8.69	20231027	4.49	N	092220	500	1003 억	4022602	N	N	2	N	N
91	20240415	150643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1331	-25	5	-1.84	1130073739	849192	119.23	1339	1349	1324	1762	950	1356	1330.76	2.00	-41903	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2672	-6.16	0.77	12	0.42	-216.00	1738.00	2809	20230411	-52.62	1220	20231027	9.10	1943	-31.50	20240109	1324	0.53	20240415	2450	-45.67	20230609	1220	9.10	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
92	20240415	140637	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1332	-24	5	-1.77	1005073328	755210	106.04	1339	1349	1324	1762	950	1356	1330.85	2.00	-68150	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2674	-6.17	0.77	12	0.38	-216.00	1738.00	2809	20230411	-52.58	1220	20231027	9.18	1943	-31.45	20240109	1324	0.60	20240415	2450	-45.63	20230609	1220	9.18	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
93	20240415	130631	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1333	-23	5	-1.70	948541142	712754	100.07	1339	1349	1324	1762	950	1356	1330.81	2.00	-75782	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2676	-6.17	0.77	12	0.36	-216.00	1738.00	2809	20230411	-52.55	1220	20231027	9.26	1943	-31.39	20240109	1324	0.68	20240415	2450	-45.59	20230609	1220	9.26	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
94	20240415	120641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1328	-28	5	-2.06	817248405	613895	86.19	1339	1349	1326	1762	950	1356	1331.25	2.00	-63242	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2666	-6.15	0.76	12	0.31	-216.00	1738.00	2809	20230411	-52.72	1220	20231027	8.85	1943	-31.65	20240109	1325	0.23	20240411	2450	-45.80	20230609	1220	8.85	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
95	20240415	110641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1329	-27	5	-1.99	730560125	548672	77.04	1339	1349	1326	1762	950	1356	1331.51	2.00	-60322	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2668	-6.15	0.76	12	0.27	-216.00	1738.00	2809	20230411	-52.69	1220	20231027	8.93	1943	-31.60	20240109	1325	0.30	20240411	2450	-45.76	20230609	1220	8.93	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
96	20240415	100636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1333	-23	5	-1.70	530475766	398116	55.90	1339	1349	1326	1762	950	1356	1332.46	2.00	-57559	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2676	-6.17	0.77	12	0.20	-216.00	1738.00	2809	20230411	-52.55	1220	20231027	9.26	1943	-31.39	20240109	1325	0.60	20240411	2450	-45.59	20230609	1220	9.26	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
97	20240415	090642	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1332	-24	5	-1.77	159215188	119144	16.73	1339	1349	1332	1762	950	1356	1336.32	2.00	-34326	1397	1376	1363	1342	1329	1370	1336	1004	406	500	1000	1	1	200763141	2674	-6.17	0.77	12	0.06	-216.00	1738.00	2809	20230411	-52.58	1220	20231027	9.18	1943	-31.45	20240109	1325	0.53	20240411	2450	-45.63	20230609	1220	9.18	20231027	4.49	N	092220	500	1003 억	4022602	N	N	9	N	N
98	20240412	160636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1356	-6	5	-0.44	954291336	700193	92.18	1362	1384	1350	1770	954	1362	1362.91	2.02	-40458	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2722	-6.28	0.78	12	0.35	-216.00	1738.00	2809	20230411	-51.73	1220	20231027	11.15	1943	-30.21	20240109	1325	2.34	20240411	2600	-47.85	20230412	1220	11.15	20231027	4.57	N	092220	500	1003 억	4061746	N	N	9	N	N
99	20240412	150639	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1362	0	3	0.00	905483212	664213	87.45	1362	1384	1350	1770	954	1362	1363.24	2.02	-39260	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2734	-6.31	0.78	12	0.33	-216.00	1738.00	2809	20230411	-51.51	1220	20231027	11.64	1943	-29.90	20240109	1325	2.79	20240411	2600	-47.62	20230412	1220	11.64	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
100	20240412	140636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1362	0	3	0.00	815087982	597836	78.71	1362	1384	1350	1770	954	1362	1363.40	2.02	-35454	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2734	-6.31	0.78	12	0.30	-216.00	1738.00	2809	20230411	-51.51	1220	20231027	11.64	1943	-29.90	20240109	1325	2.79	20240411	2600	-47.62	20230412	1220	11.64	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
101	20240412	130631	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1359	-3	5	-0.22	781769349	573370	75.49	1362	1384	1350	1770	954	1362	1363.46	2.02	-27219	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2728	-6.29	0.78	12	0.29	-216.00	1738.00	2809	20230411	-51.62	1220	20231027	11.39	1943	-30.06	20240109	1325	2.57	20240411	2600	-47.73	20230412	1220	11.39	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
102	20240412	120636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1367	5	2	0.37	681728409	499976	65.82	1362	1384	1350	1770	954	1362	1363.52	2.02	-12756	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2744	-6.33	0.79	12	0.25	-216.00	1738.00	2809	20230411	-51.33	1220	20231027	12.05	1943	-29.64	20240109	1325	3.17	20240411	2600	-47.42	20230412	1220	12.05	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
103	20240412	110632	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1377	15	2	1.10	612190763	449269	59.15	1362	1384	1350	1770	954	1362	1362.64	2.02	9016	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2765	-6.38	0.79	12	0.22	-216.00	1738.00	2809	20230411	-50.98	1220	20231027	12.87	1943	-29.13	20240109	1325	3.92	20240411	2600	-47.04	20230412	1220	12.87	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
104	20240412	100634	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1360	-2	5	-0.15	333465759	245832	32.37	1362	1374	1350	1770	954	1362	1356.48	2.02	-49709	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2730	-6.30	0.78	12	0.12	-216.00	1738.00	2809	20230411	-51.58	1220	20231027	11.48	1943	-30.01	20240109	1325	2.64	20240411	2600	-47.69	20230412	1220	11.48	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
105	20240412	090633	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1361	-1	5	-0.07	89030699	65309	8.60	1362	1374	1361	1770	954	1362	1363.22	2.02	1932	1392	1377	1351	1336	1310	1384	1343	1004	408	500	1000	1	1	200763141	2732	-6.30	0.78	12	0.03	-216.00	1738.00	2809	20230411	-51.55	1220	20231027	11.56	1943	-29.95	20240109	1325	2.72	20240411	2600	-47.65	20230412	1220	11.56	20231027	4.57	N	092220	500	1003 억	4061746	N	N	0	N	N
106	20240411	160629	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1362	8	2	0.59	1011449585	753167	81.67	1340	1366	1325	1760	948	1354	1342.92	1.97	111670	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2734	-6.31	0.78	12	0.38	-216.00	1738.00	2809	20230411	-51.51	1220	20231027	11.64	1943	-29.90	20240109	1325	2.79	20240411	3020	-54.90	20230411	1220	11.64	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
107	20240411	150636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1360	6	2	0.44	980866595	730676	79.23	1340	1366	1325	1760	948	1354	1342.41	1.97	111631	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2730	-6.30	0.78	12	0.36	-216.00	1738.00	2809	20230411	-51.58	1220	20231027	11.48	1943	-30.01	20240109	1325	2.64	20240411	3020	-54.97	20230411	1220	11.48	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
108	20240411	140632	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1355	1	2	0.07	796705702	594536	64.47	1340	1366	1325	1760	948	1354	1340.05	1.97	54743	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2720	-6.27	0.78	12	0.30	-216.00	1738.00	2809	20230411	-51.76	1220	20231027	11.07	1943	-30.26	20240109	1325	2.26	20240411	3020	-55.13	20230411	1220	11.07	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
109	20240411	130625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1353	-1	5	-0.07	728025863	543758	58.96	1340	1366	1325	1760	948	1354	1338.88	1.97	50182	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2716	-6.26	0.78	12	0.27	-216.00	1738.00	2809	20230411	-51.83	1220	20231027	10.90	1943	-30.37	20240109	1325	2.11	20240411	3020	-55.20	20230411	1220	10.90	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
110	20240411	120634	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1356	2	2	0.15	685721124	512446	55.57	1340	1366	1325	1760	948	1354	1338.13	1.97	52371	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2722	-6.28	0.78	12	0.26	-216.00	1738.00	2809	20230411	-51.73	1220	20231027	11.15	1943	-30.21	20240109	1325	2.34	20240411	3020	-55.10	20230411	1220	11.15	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
111	20240411	110627	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1348	-6	5	-0.44	598889390	448227	48.60	1340	1366	1325	1760	948	1354	1336.13	1.97	53170	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2706	-6.24	0.78	12	0.22	-216.00	1738.00	2809	20230411	-52.01	1220	20231027	10.49	1943	-30.62	20240109	1325	1.74	20240411	3020	-55.36	20230411	1220	10.49	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
112	20240411	100635	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1339	-15	5	-1.11	414638831	311139	33.74	1340	1359	1325	1760	948	1354	1332.65	1.97	-25915	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2688	-6.20	0.77	12	0.15	-216.00	1738.00	2809	20230411	-52.33	1220	20231027	9.75	1943	-31.09	20240109	1325	1.06	20240411	3020	-55.66	20230411	1220	9.75	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
113	20240411	090630	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1336	-18	5	-1.33	70149982	52342	5.68	1340	1359	1333	1760	948	1354	1340.22	1.97	-9335	1405	1379	1365	1339	1325	1392	1352	1004	406	500	1000	1	1	200763141	2682	-6.19	0.77	12	0.03	-216.00	1738.00	2809	20230411	-52.44	1220	20231027	9.51	1943	-31.24	20240109	1333	0.23	20240411	3020	-55.76	20230411	1220	9.51	20231027	4.59	N	092220	500	1003 억	3950326	N	N	453	N	N
114	20240409	160621	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1354	-9	5	-0.66	1245316790	908962	71.77	1351	1391	1351	1771	955	1363	1370.05	1.95	33936	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2718	-6.27	0.78	12	0.45	-216.00	1738.00	2809	20230411	-51.80	1220	20231027	10.98	1943	-30.31	20240109	1351	0.22	20240409	3020	-55.17	20230411	1220	10.98	20231027	4.63	N	092220	500	1003 억	3905173	N	N	453	N	N
115	20240409	150625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1364	1	2	0.07	1097314866	799903	63.16	1351	1391	1351	1771	955	1363	1371.81	1.95	42616	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2738	-6.31	0.78	12	0.40	-216.00	1738.00	2809	20230411	-51.44	1220	20231027	11.80	1943	-29.80	20240109	1351	0.96	20240409	3020	-54.83	20230411	1220	11.80	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
116	20240409	140629	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1371	8	2	0.59	975912110	710891	56.13	1351	1391	1351	1771	955	1363	1372.80	1.95	77013	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2752	-6.35	0.79	12	0.35	-216.00	1738.00	2809	20230411	-51.19	1220	20231027	12.38	1943	-29.44	20240109	1351	1.48	20240409	3020	-54.60	20230411	1220	12.38	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
117	20240409	130622	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1371	8	2	0.59	809040957	589032	46.51	1351	1391	1351	1771	955	1363	1373.51	1.95	60744	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2752	-6.35	0.79	12	0.29	-216.00	1738.00	2809	20230411	-51.19	1220	20231027	12.38	1943	-29.44	20240109	1351	1.48	20240409	3020	-54.60	20230411	1220	12.38	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
118	20240409	120626	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1374	11	2	0.81	765045096	556968	43.98	1351	1391	1351	1771	955	1363	1373.59	1.95	61201	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2758	-6.36	0.79	12	0.28	-216.00	1738.00	2809	20230411	-51.09	1220	20231027	12.62	1943	-29.28	20240109	1351	1.70	20240409	3020	-54.50	20230411	1220	12.62	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
119	20240409	110625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1373	10	2	0.73	693969423	505232	39.89	1351	1391	1351	1771	955	1363	1373.57	1.95	58407	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2756	-6.36	0.79	12	0.25	-216.00	1738.00	2809	20230411	-51.12	1220	20231027	12.54	1943	-29.34	20240109	1351	1.63	20240409	3020	-54.54	20230411	1220	12.54	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
120	20240409	100620	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1382	19	2	1.39	408246371	298166	23.54	1351	1385	1351	1771	955	1363	1369.19	1.95	77394	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2775	-6.40	0.80	12	0.15	-216.00	1738.00	2809	20230411	-50.80	1220	20231027	13.28	1943	-28.87	20240109	1351	2.29	20240409	3020	-54.24	20230411	1220	13.28	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
121	20240409	090631	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1360	-3	5	-0.22	104964291	77138	6.09	1351	1374	1351	1771	955	1363	1360.73	1.95	2961	1441	1401	1382	1342	1323	1392	1333	1004	408	500	1000	1	1	200763141	2730	-6.30	0.78	12	0.04	-216.00	1738.00	2809	20230411	-51.58	1220	20231027	11.48	1943	-30.01	20240109	1351	0.67	20240409	3020	-54.97	20230411	1220	11.48	20231027	4.63	N	092220	500	1003 억	3905173	N	N	2	N	N
122	20240408	160618	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1363	-17	5	-1.23	1705986908	1225701	131.07	1386	1422	1363	1794	966	1380	1391.98	1.93	17376	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2736	-6.31	0.78	12	0.61	-216.00	1738.00	2809	20230411	-51.48	1220	20231027	11.72	1943	-29.85	20240109	1363	0.00	20240408	3020	-54.87	20230411	1220	11.72	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2	N	N
123	20240408	150623	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1364	-16	5	-1.16	1556351419	1116009	119.34	1386	1422	1364	1794	966	1380	1394.58	1.93	5029	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2738	-6.31	0.78	12	0.56	-216.00	1738.00	2809	20230411	-51.44	1220	20231027	11.80	1943	-29.80	20240109	1364	0.00	20240408	3020	-54.83	20230411	1220	11.80	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
124	20240408	140624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1377	-3	5	-0.22	1339018701	957468	102.38	1386	1422	1376	1794	966	1380	1398.51	1.93	20292	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2765	-6.38	0.79	12	0.48	-216.00	1738.00	2809	20230411	-50.98	1220	20231027	12.87	1943	-29.13	20240109	1375	0.15	20240405	3020	-54.40	20230411	1220	12.87	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
125	20240408	130622	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1381	1	2	0.07	1214277875	866922	92.70	1386	1422	1380	1794	966	1380	1400.69	1.93	45896	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2773	-6.39	0.79	12	0.43	-216.00	1738.00	2809	20230411	-50.84	1220	20231027	13.20	1943	-28.92	20240109	1375	0.44	20240405	3020	-54.27	20230411	1220	13.20	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
126	20240408	120623	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1391	11	2	0.80	1083815090	772685	82.62	1386	1422	1386	1794	966	1380	1402.68	1.93	54070	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2793	-6.44	0.80	12	0.38	-216.00	1738.00	2809	20230411	-50.48	1220	20231027	14.02	1943	-28.41	20240109	1375	1.16	20240405	3020	-53.94	20230411	1220	14.02	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
127	20240408	110625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1399	19	2	1.38	880592327	626718	67.02	1386	1422	1386	1794	966	1380	1405.11	1.93	111311	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2809	-6.48	0.80	12	0.31	-216.00	1738.00	2809	20230411	-50.20	1220	20231027	14.67	1943	-28.00	20240109	1375	1.75	20240405	3020	-53.68	20230411	1220	14.67	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
128	20240408	100618	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1401	21	2	1.52	714348452	508057	54.33	1386	1422	1386	1794	966	1380	1406.07	1.93	130204	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2813	-6.49	0.81	12	0.25	-216.00	1738.00	2809	20230411	-50.12	1220	20231027	14.84	1943	-27.90	20240109	1375	1.89	20240405	3020	-53.61	20230411	1220	14.84	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
129	20240408	090624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1419	39	2	2.83	326164304	232121	24.82	1386	1419	1386	1794	966	1380	1405.22	1.93	80589	1419	1399	1387	1367	1355	1393	1361	1004	414	500	1020	1	1	200763141	2849	-6.57	0.82	12	0.12	-216.00	1738.00	2809	20230411	-49.48	1220	20231027	16.31	1943	-26.97	20240109	1375	3.20	20240405	3020	-53.01	20230411	1220	16.31	20231027	4.62	N	092220	500	1003 억	3877834	N	N	2797	N	N
130	20240405	160624	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1380	-29	5	-2.06	1290897426	930922	96.49	1391	1407	1375	1831	987	1409	1386.69	1.99	-110557	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2771	-6.39	0.79	12	0.46	-216.00	1738.00	2809	20230411	-50.87	1220	20231027	13.11	1943	-28.98	20240109	1375	0.36	20240405	3020	-54.30	20230411	1220	13.11	20231027	4.64	N	092220	500	1003 억	4003108	N	N	2797	N	N
131	20240405	150620	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1379	-30	5	-2.13	1239358466	893577	92.62	1391	1407	1375	1831	987	1409	1386.96	1.99	-109255	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2769	-6.38	0.79	12	0.45	-216.00	1738.00	2809	20230411	-50.91	1220	20231027	13.03	1943	-29.03	20240109	1375	0.29	20240405	3020	-54.34	20230411	1220	13.03	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
132	20240405	140619	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1382	-27	5	-1.92	1113398175	802241	83.15	1391	1407	1375	1831	987	1409	1387.86	1.99	-99888	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2775	-6.40	0.80	12	0.40	-216.00	1738.00	2809	20230411	-50.80	1220	20231027	13.28	1943	-28.87	20240109	1375	0.51	20240405	3020	-54.24	20230411	1220	13.28	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
133	20240405	130618	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1381	-28	5	-1.99	956437880	688536	71.36	1391	1407	1375	1831	987	1409	1389.09	1.99	-91946	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2773	-6.39	0.79	12	0.34	-216.00	1738.00	2809	20230411	-50.84	1220	20231027	13.20	1943	-28.92	20240109	1375	0.44	20240405	3020	-54.27	20230411	1220	13.20	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
134	20240405	120619	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1387	-22	5	-1.56	781363581	561627	58.21	1391	1407	1380	1831	987	1409	1391.25	1.99	-83737	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2785	-6.42	0.80	12	0.28	-216.00	1738.00	2809	20230411	-50.62	1220	20231027	13.69	1943	-28.62	20240109	1380	0.51	20240405	3020	-54.07	20230411	1220	13.69	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
135	20240405	110623	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1391	-18	5	-1.28	467096909	334719	34.69	1391	1407	1390	1831	987	1409	1395.49	1.99	-34494	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2793	-6.44	0.80	12	0.17	-216.00	1738.00	2809	20230411	-50.48	1220	20231027	14.02	1943	-28.41	20240109	1383	0.58	20240403	3020	-53.94	20230411	1220	14.02	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
136	20240405	100531	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1396	-13	5	-0.92	271404934	194240	20.13	1391	1407	1391	1831	987	1409	1397.26	1.99	122	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2803	-6.46	0.80	12	0.10	-216.00	1738.00	2809	20230411	-50.30	1220	20231027	14.43	1943	-28.15	20240109	1383	0.94	20240403	3020	-53.77	20230411	1220	14.43	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
137	20240405	090611	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1407	-2	5	-0.14	64780410	46470	4.82	1391	1407	1391	1831	987	1409	1394.00	1.99	11172	1437	1423	1407	1393	1377	1430	1400	1004	422	500	1040	1	1	200763141	2825	-6.51	0.81	12	0.02	-216.00	1738.00	2809	20230411	-49.91	1220	20231027	15.33	1943	-27.59	20240109	1383	1.74	20240403	3020	-53.41	20230411	1220	15.33	20231027	4.64	N	092220	500	1003 억	4003108	N	N	52	N	N
138	20240404	160612	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1409	19	2	1.37	1350162837	959609	81.65	1391	1421	1391	1807	973	1390	1406.99	1.97	38750	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2829	-6.52	0.81	12	0.48	-216.00	1738.00	2874	20230330	-50.97	1220	20231027	15.49	1943	-27.48	20240109	1383	1.88	20240403	3020	-53.34	20230411	1220	15.49	20231027	4.66	N	092220	500	1003 억	3954021	N	N	52	N	N
139	20240404	150610	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1403	13	2	0.94	1293283178	919181	78.21	1391	1421	1391	1807	973	1390	1407.00	1.97	35274	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2817	-6.50	0.81	12	0.46	-216.00	1738.00	2874	20230330	-51.18	1220	20231027	15.00	1943	-27.79	20240109	1383	1.45	20240403	3020	-53.54	20230411	1220	15.00	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
140	20240404	140612	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1403	13	2	0.94	1114300577	791163	67.31	1391	1421	1391	1807	973	1390	1408.43	1.97	8634	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2817	-6.50	0.81	12	0.39	-216.00	1738.00	2874	20230330	-51.18	1220	20231027	15.00	1943	-27.79	20240109	1383	1.45	20240403	3020	-53.54	20230411	1220	15.00	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
141	20240404	130605	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1400	10	2	0.72	1056470071	749861	63.80	1391	1421	1391	1807	973	1390	1408.89	1.97	3224	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2811	-6.48	0.81	12	0.37	-216.00	1738.00	2874	20230330	-51.29	1220	20231027	14.75	1943	-27.95	20240109	1383	1.23	20240403	3020	-53.64	20230411	1220	14.75	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
142	20240404	120609	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1401	11	2	0.79	970253718	688310	58.56	1391	1421	1391	1807	973	1390	1409.62	1.97	26716	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2813	-6.49	0.81	12	0.34	-216.00	1738.00	2874	20230330	-51.25	1220	20231027	14.84	1943	-27.90	20240109	1383	1.30	20240403	3020	-53.61	20230411	1220	14.84	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
143	20240404	110611	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1406	16	2	1.15	833881846	591044	50.29	1391	1421	1391	1807	973	1390	1410.86	1.97	13630	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2823	-6.51	0.81	12	0.29	-216.00	1738.00	2874	20230330	-51.08	1220	20231027	15.25	1943	-27.64	20240109	1383	1.66	20240403	3020	-53.44	20230411	1220	15.25	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
144	20240404	100611	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1413	23	2	1.65	659878934	467349	39.76	1391	1421	1391	1807	973	1390	1411.96	1.97	36665	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2837	-6.54	0.81	12	0.23	-216.00	1738.00	2874	20230330	-50.84	1220	20231027	15.82	1943	-27.28	20240109	1383	2.17	20240403	3020	-53.21	20230411	1220	15.82	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
145	20240404	090610	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1413	23	2	1.65	221037647	157083	13.37	1391	1415	1391	1807	973	1390	1407.14	1.97	80792	1425	1407	1395	1377	1365	1401	1371	1004	417	500	1020	1	1	200763141	2837	-6.54	0.81	12	0.08	-216.00	1738.00	2874	20230330	-50.84	1220	20231027	15.82	1943	-27.28	20240109	1383	2.17	20240403	3020	-53.21	20230411	1220	15.82	20231027	4.66	N	092220	500	1003 억	3954021	N	N	73	N	N
146	20240403	160610	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1390	-23	5	-1.63	1626001528	1166101	171.26	1410	1413	1383	1836	990	1413	1394.40	1.91	110830	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2791	-6.44	0.80	12	0.58	-216.00	1738.00	2874	20230330	-51.64	1220	20231027	13.93	1943	-28.46	20240109	1383	0.51	20240403	3020	-53.97	20230411	1220	13.93	20231027	4.68	N	092220	500	1003 억	3842898	N	N	73	N	N
147	20240403	150608	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1394	-19	5	-1.34	1487367859	1066466	156.63	1410	1413	1383	1836	990	1413	1394.67	1.91	95586	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2799	-6.45	0.80	12	0.53	-216.00	1738.00	2874	20230330	-51.50	1220	20231027	14.26	1943	-28.26	20240109	1383	0.80	20240403	3020	-53.84	20230411	1220	14.26	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
148	20240403	140604	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1401	-12	5	-0.85	1365708248	979223	143.81	1410	1413	1383	1836	990	1413	1394.69	1.91	74997	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2813	-6.49	0.81	12	0.49	-216.00	1738.00	2874	20230330	-51.25	1220	20231027	14.84	1943	-27.90	20240109	1383	1.30	20240403	3020	-53.61	20230411	1220	14.84	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
149	20240403	130604	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1395	-18	5	-1.27	1226414334	879384	129.15	1410	1413	1383	1836	990	1413	1394.63	1.91	27608	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2801	-6.46	0.80	12	0.44	-216.00	1738.00	2874	20230330	-51.46	1220	20231027	14.34	1943	-28.20	20240109	1383	0.87	20240403	3020	-53.81	20230411	1220	14.34	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
150	20240403	120603	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1389	-24	5	-1.70	1140583782	817680	120.09	1410	1413	1383	1836	990	1413	1394.90	1.91	30440	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2789	-6.43	0.80	12	0.41	-216.00	1738.00	2874	20230330	-51.67	1220	20231027	13.85	1943	-28.51	20240109	1383	0.43	20240403	3020	-54.01	20230411	1220	13.85	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
151	20240403	110605	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1392	-21	5	-1.49	1046872383	750205	110.18	1410	1413	1383	1836	990	1413	1395.45	1.91	24662	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2795	-6.44	0.80	12	0.37	-216.00	1738.00	2874	20230330	-51.57	1220	20231027	14.10	1943	-28.36	20240109	1383	0.65	20240403	3020	-53.91	20230411	1220	14.10	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
152	20240403	100605	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1396	-17	5	-1.20	844839888	605010	88.85	1410	1413	1383	1836	990	1413	1396.41	1.91	25909	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2803	-6.46	0.80	12	0.30	-216.00	1738.00	2874	20230330	-51.43	1220	20231027	14.43	1943	-28.15	20240109	1383	0.94	20240403	3020	-53.77	20230411	1220	14.43	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
153	20240403	090606	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1397	-16	5	-1.13	210943053	150549	22.11	1410	1413	1397	1836	990	1413	1401.16	1.91	-50347	1459	1435	1421	1397	1383	1429	1391	1004	423	500	1040	1	1	200763141	2805	-6.47	0.80	12	0.07	-216.00	1738.00	2874	20230330	-51.39	1220	20231027	14.51	1943	-28.10	20240109	1397	0.00	20240403	3020	-53.74	20230411	1220	14.51	20231027	4.68	N	092220	500	1003 억	3842898	N	N	378	N	N
154	20240402	160555	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1413	-14	5	-0.98	932795579	659221	87.43	1427	1445	1407	1855	999	1427	1415.00	1.94	-42907	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2837	-6.54	0.81	12	0.33	-216.00	1738.00	2958	20230328	-52.23	1220	20231027	15.82	1943	-27.28	20240109	1407	0.43	20240402	3020	-53.21	20230411	1220	15.82	20231027	4.68	N	092220	500	1003 억	3886886	N	N	378	N	N
155	20240402	150603	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1412	-15	5	-1.05	886259968	626282	83.06	1427	1445	1407	1855	999	1427	1415.11	1.94	-49116	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2835	-6.54	0.81	12	0.31	-216.00	1738.00	2958	20230328	-52.27	1220	20231027	15.74	1943	-27.33	20240109	1407	0.36	20240402	3020	-53.25	20230411	1220	15.74	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
156	20240402	140604	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1413	-14	5	-0.98	802949163	567263	75.24	1427	1445	1407	1855	999	1427	1415.48	1.94	-43870	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2837	-6.54	0.81	12	0.28	-216.00	1738.00	2958	20230328	-52.23	1220	20231027	15.82	1943	-27.28	20240109	1407	0.43	20240402	3020	-53.21	20230411	1220	15.82	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
157	20240402	130555	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1414	-13	5	-0.91	722359578	510210	67.67	1427	1445	1407	1855	999	1427	1415.81	1.94	-43909	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2839	-6.55	0.81	12	0.25	-216.00	1738.00	2958	20230328	-52.20	1220	20231027	15.90	1943	-27.23	20240109	1407	0.50	20240402	3020	-53.18	20230411	1220	15.90	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
158	20240402	120552	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1415	-12	5	-0.84	648985198	458322	60.79	1427	1445	1407	1855	999	1427	1416.00	1.94	-38415	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2841	-6.55	0.81	12	0.23	-216.00	1738.00	2958	20230328	-52.16	1220	20231027	15.98	1943	-27.17	20240109	1407	0.57	20240402	3020	-53.15	20230411	1220	15.98	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
159	20240402	110557	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1417	-10	5	-0.70	570370389	402632	53.40	1427	1445	1407	1855	999	1427	1416.60	1.94	-39744	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2845	-6.56	0.82	12	0.20	-216.00	1738.00	2958	20230328	-52.10	1220	20231027	16.15	1943	-27.07	20240109	1407	0.71	20240402	3020	-53.08	20230411	1220	16.15	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
160	20240402	100557	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1418	-9	5	-0.63	425677051	300343	39.83	1427	1445	1407	1855	999	1427	1417.30	1.94	-20518	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2847	-6.56	0.82	12	0.15	-216.00	1738.00	2958	20230328	-52.06	1220	20231027	16.23	1943	-27.02	20240109	1407	0.78	20240402	3020	-53.05	20230411	1220	16.23	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
161	20240402	090558	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1432	5	2	0.35	43697202	30560	4.05	1427	1445	1425	1855	999	1427	1429.88	1.94	8290	1469	1447	1436	1414	1403	1459	1426	1004	428	500	1050	1	1	200763141	2875	-6.63	0.82	12	0.02	-216.00	1738.00	2958	20230328	-51.59	1220	20231027	17.38	1943	-26.30	20240109	1422	0.70	20240329	3020	-52.58	20230411	1220	17.38	20231027	4.68	N	092220	500	1003 억	3886886	N	N	0	N	N
162	20240401	160555	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1427	4	2	0.28	1071925101	745978	45.62	1425	1458	1425	1849	997	1423	1436.97	1.88	114893	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2865	-6.61	0.82	12	0.37	-216.00	1738.00	2958	20230328	-51.76	1220	20231027	16.97	1943	-26.56	20240109	1422	0.35	20240329	3020	-52.75	20230411	1220	16.97	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
163	20240401	150557	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1428	5	2	0.35	1001267982	696485	42.59	1425	1458	1425	1849	997	1423	1437.60	1.88	110140	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2867	-6.61	0.82	12	0.35	-216.00	1738.00	2958	20230328	-51.72	1220	20231027	17.05	1943	-26.51	20240109	1422	0.42	20240329	3020	-52.72	20230411	1220	17.05	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
164	20240401	140553	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1430	7	2	0.49	809490208	562338	34.39	1425	1458	1425	1849	997	1423	1439.51	1.88	76261	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2871	-6.62	0.82	12	0.28	-216.00	1738.00	2958	20230328	-51.66	1220	20231027	17.21	1943	-26.40	20240109	1422	0.56	20240329	3020	-52.65	20230411	1220	17.21	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
165	20240401	130551	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1430	7	2	0.49	726695113	504476	30.85	1425	1458	1425	1849	997	1423	1440.49	1.88	73372	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2871	-6.62	0.82	12	0.25	-216.00	1738.00	2958	20230328	-51.66	1220	20231027	17.21	1943	-26.40	20240109	1422	0.56	20240329	3020	-52.65	20230411	1220	17.21	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
166	20240401	120557	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1439	16	2	1.12	577584974	400423	24.49	1425	1458	1425	1849	997	1423	1442.44	1.88	55164	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2889	-6.66	0.83	12	0.20	-216.00	1738.00	2958	20230328	-51.35	1220	20231027	17.95	1943	-25.94	20240109	1422	1.20	20240329	3020	-52.35	20230411	1220	17.95	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
167	20240401	110555	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1442	19	2	1.34	490935652	340263	20.81	1425	1458	1425	1849	997	1423	1442.81	1.88	53582	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2895	-6.68	0.83	12	0.17	-216.00	1738.00	2958	20230328	-51.25	1220	20231027	18.20	1943	-25.78	20240109	1422	1.41	20240329	3020	-52.25	20230411	1220	18.20	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
168	20240401	100552	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1448	25	2	1.76	344867731	239261	14.63	1425	1458	1425	1849	997	1423	1441.39	1.88	48834	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2907	-6.70	0.83	12	0.12	-216.00	1738.00	2958	20230328	-51.05	1220	20231027	18.69	1943	-25.48	20240109	1422	1.83	20240329	3020	-52.05	20230411	1220	18.69	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N
169	20240401	090553	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1431	8	2	0.56	40815395	28564	1.75	1425	1432	1425	1849	997	1423	1428.91	1.88	7512	1494	1458	1440	1404	1386	1449	1395	1004	426	500	1050	1	1	200763141	2873	-6.62	0.82	12	0.01	-216.00	1738.00	2958	20230328	-51.62	1220	20231027	17.30	1943	-26.35	20240109	1422	0.63	20240329	3020	-52.62	20230411	1220	17.30	20231027	4.67	N	092220	500	1003 억	3772312	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History