KissMeData/353200/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	foreignNetBuyingQuantity	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	161234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	9282061050	394902	94.53	23450	23950	23300	30600	16500	23550	23505.84	9.17	0	-35618	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11564	47.46	1.39	12	0.80	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.96	N	353200	500	247 억	4529590	N	N	371	N	N
3	20240430	151244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-200	5	-0.85	8728409700	371215	88.86	23450	23950	23300	30600	16500	23550	23513.03	9.17	0	-34153	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11539	47.36	1.39	12	0.75	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
4	20240430	141252	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	7450211500	316472	75.75	23450	23950	23350	30600	16500	23550	23541.44	9.17	0	-19869	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11564	47.46	1.39	12	0.64	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
5	20240430	131247	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-50	5	-0.21	6489821500	275486	65.94	23450	23950	23350	30600	16500	23550	23557.73	9.17	0	-6134	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11613	47.67	1.39	12	0.56	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
6	20240430	121244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	5959664500	252880	60.53	23450	23950	23350	30600	16500	23550	23567.20	9.17	0	-5633	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11564	47.46	1.39	12	0.51	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
7	20240430	111238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-50	5	-0.21	5470670900	232048	55.54	23450	23950	23350	30600	16500	23550	23575.66	9.17	0	-6261	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11613	47.67	1.39	12	0.47	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
8	20240430	101240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	4260818150	180356	43.17	23450	23950	23350	30600	16500	23550	23624.72	9.17	0	-2484	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11564	47.46	1.39	12	0.36	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
9	20240430	091250	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	100	2	0.42	539213800	22939	5.49	23450	23650	23400	30600	16500	23550	23505.35	9.17	0	534	24216	23882	23616	23282	23016	24050	23450	247	7050	500	17420	50	1	49416925	11687	47.97	1.40	12	0.05	493.00	16857.00	39650	20230714	-40.35	19740	20230515	19.81	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19740	19.81	20230515	3.96	N	353200	500	247 억	4529590	N	N	0	N	N
10	20240429	161229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	250	2	1.07	9749893950	413670	183.32	23500	23950	23350	30250	16350	23300	23569.37	9.20	0	-66911	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11638	47.77	1.40	12	0.84	493.00	16857.00	39650	20230714	-40.61	19740	20230515	19.30	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
11	20240429	151240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	250	2	1.07	9306461150	394843	174.98	23500	23950	23350	30250	16350	23300	23570.03	9.20	0	-69469	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11638	47.77	1.40	12	0.80	493.00	16857.00	39650	20230714	-40.61	19740	20230515	19.30	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
12	20240429	141154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	8081347000	342697	151.87	23500	23950	23350	30250	16350	23300	23581.61	9.20	0	-83052	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11588	47.57	1.39	12	0.69	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
13	20240429	131238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	7312929550	309843	137.31	23500	23950	23350	30250	16350	23300	23602.05	9.20	0	-75675	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11564	47.46	1.39	12	0.63	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
14	20240429	121237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	50	2	0.21	6705209550	283860	125.80	23500	23950	23350	30250	16350	23300	23621.54	9.20	0	-62603	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11539	47.36	1.39	12	0.57	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
15	20240429	111212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	5814323700	245773	108.92	23500	23950	23350	30250	16350	23300	23657.29	9.20	0	-50215	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11588	47.57	1.39	12	0.50	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
16	20240429	101237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	300	2	1.29	4410039500	185913	82.39	23500	23950	23400	30250	16350	23300	23720.99	9.20	0	-30906	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11662	47.87	1.40	12	0.38	493.00	16857.00	39650	20230714	-40.48	19740	20230515	19.55	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19740	19.55	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
17	20240429	091238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	500	2	2.15	1618366850	68390	30.31	23500	23800	23400	30250	16350	23300	23663.79	9.20	0	4392	23700	23500	23300	23100	22900	23400	23000	247	6950	500	17240	50	1	49416925	11761	48.28	1.41	12	0.14	493.00	16857.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	3.98	N	353200	500	247 억	4548802	N	N	127	N	N
18	20240426	161232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	200	2	0.87	5191853400	223411	78.24	23400	23500	23100	30000	16200	23100	23238.77	9.26	0	-27347	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11514	47.26	1.38	12	0.45	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.92	N	353200	500	247 억	4573953	N	N	127	N	N
19	20240426	151234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	50	2	0.22	4724810500	203300	71.20	23400	23500	23100	30000	16200	23100	23240.61	9.26	0	-23904	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11440	46.96	1.37	12	0.41	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
20	20240426	141232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	50	2	0.22	3963981800	170412	59.68	23400	23500	23100	30000	16200	23100	23261.20	9.26	0	-22038	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11440	46.96	1.37	12	0.34	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
21	20240426	131233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	100	2	0.43	3505673250	150618	52.75	23400	23500	23100	30000	16200	23100	23275.31	9.26	0	-19250	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11465	47.06	1.38	12	0.30	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
22	20240426	121230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	150	2	0.65	3015726500	129520	45.36	23400	23500	23100	30000	16200	23100	23283.93	9.26	0	-14763	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11489	47.16	1.38	12	0.26	493.00	16857.00	39650	20230714	-41.36	19740	20230515	17.78	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19740	17.78	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
23	20240426	111225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	100	2	0.43	2613151450	112222	39.30	23400	23500	23100	30000	16200	23100	23285.62	9.26	0	-14151	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11465	47.06	1.38	12	0.23	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
24	20240426	101229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	50	2	0.22	1802589450	77279	27.06	23400	23500	23150	30000	16200	23100	23325.85	9.26	0	-9771	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11440	46.96	1.37	12	0.16	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
25	20240426	091234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	250	2	1.08	601391200	25737	9.01	23400	23450	23250	30000	16200	23100	23367.22	9.26	0	6383	23966	23532	23216	22782	22466	23750	23000	247	6900	500	17090	50	1	49416925	11539	47.36	1.39	12	0.05	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.92	N	353200	500	247 억	4573953	N	N	0	N	N
26	20240425	161224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-300	5	-1.28	6593412150	283550	71.80	22950	23650	22900	30400	16400	23400	23252.94	9.18	0	29633	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11415	46.86	1.37	12	0.57	493.00	16857.00	39650	20230714	-41.74	19740	20230515	17.02	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19740	17.02	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
27	20240425	151229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-350	5	-1.50	6099776750	262147	66.38	22950	23650	22900	30400	16400	23400	23268.21	9.18	0	26128	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11391	46.75	1.37	12	0.53	493.00	16857.00	39650	20230714	-41.87	19740	20230515	16.77	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19740	16.77	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
28	20240425	141226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-200	5	-0.85	5292547200	227238	57.54	22950	23650	22900	30400	16400	23400	23290.46	9.18	0	27291	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11465	47.06	1.38	12	0.46	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
29	20240425	131227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	4512528600	193687	49.05	22950	23650	22900	30400	16400	23400	23297.71	9.18	0	24642	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11489	47.16	1.38	12	0.39	493.00	16857.00	39650	20230714	-41.36	19740	20230515	17.78	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19740	17.78	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
30	20240425	121223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	4171455150	179038	45.34	22950	23650	22900	30400	16400	23400	23298.91	9.18	0	25349	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11539	47.36	1.39	12	0.36	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
31	20240425	111225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	3770424700	161827	40.98	22950	23650	22900	30400	16400	23400	23298.71	9.18	0	30699	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11514	47.26	1.38	12	0.33	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
32	20240425	101224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	100	2	0.43	2826941150	121347	30.73	22950	23650	22900	30400	16400	23400	23295.79	9.18	0	36358	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11613	47.67	1.39	12	0.25	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
33	20240425	091229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	1004402250	43532	11.02	22950	23350	22900	30400	16400	23400	23067.83	9.18	0	19449	23966	23682	23416	23132	22866	23825	23275	247	7000	500	17310	50	1	49416925	11514	47.26	1.38	12	0.09	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.90	N	353200	500	247 억	4537051	N	N	4406	N	N
34	20240424	161205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	600	2	2.63	9094410500	389340	171.42	23300	23700	23150	29600	16000	22800	23358.38	9.17	0	-31193	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11564	47.46	1.39	12	0.79	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.93	N	353200	500	247 억	4531348	N	N	4406	N	N
35	20240424	151222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	8625537350	369281	162.59	23300	23700	23150	29600	16000	22800	23357.65	9.17	0	-31991	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11539	47.36	1.39	12	0.75	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
36	20240424	141224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	7500044000	320967	141.32	23300	23700	23150	29600	16000	22800	23367.03	9.17	0	-20400	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11539	47.36	1.39	12	0.65	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
37	20240424	131227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	500	2	2.19	6445336850	275747	121.41	23300	23700	23150	29600	16000	22800	23374.10	9.17	0	-17100	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11514	47.26	1.38	12	0.56	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
38	20240424	121220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	500	2	2.19	5816556550	248803	109.55	23300	23700	23150	29600	16000	22800	23378.16	9.17	0	-16485	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11514	47.26	1.38	12	0.50	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
39	20240424	111218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	400	2	1.75	5069439750	216632	95.38	23300	23700	23200	29600	16000	22800	23401.16	9.17	0	-10368	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11465	47.06	1.38	12	0.44	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
40	20240424	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	3912577300	166948	73.51	23300	23700	23250	29600	16000	22800	23435.90	9.17	0	-2681	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11539	47.36	1.39	12	0.34	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
41	20240424	091221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	650	2	2.85	1272773050	54552	24.02	23300	23450	23250	29600	16000	22800	23331.37	9.17	0	18857	23400	23100	22900	22600	22400	23000	22500	247	6800	500	16870	50	1	49416925	11588	47.57	1.39	12	0.11	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.93	N	353200	500	247 억	4531348	N	N	18	N	N
42	20240423	161145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	5141592650	224361	67.32	23100	23200	22700	29700	16000	22850	22916.81	9.28	0	-55274	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.45	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.92	N	353200	500	247 억	4588325	N	N	18	N	N
43	20240423	151216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	4750305650	207206	62.17	23100	23200	22700	29700	16000	22850	22925.52	9.28	0	-52430	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.42	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
44	20240423	141214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	4026006650	175471	52.65	23100	23200	22700	29700	16000	22850	22944.00	9.28	0	-36449	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.36	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
45	20240423	131213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	3553656900	154837	46.46	23100	23200	22700	29700	16000	22850	22950.95	9.28	0	-35876	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.31	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
46	20240423	121212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	3161125200	137711	41.32	23100	23200	22700	29700	16000	22850	22954.78	9.28	0	-36148	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.28	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
47	20240423	111213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	2752881700	119886	35.97	23100	23200	22700	29700	16000	22850	22962.50	9.28	0	-35042	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.24	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
48	20240423	101210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	150	2	0.66	2086353950	90748	27.23	23100	23200	22700	29700	16000	22850	22990.63	9.28	0	-27018	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11366	46.65	1.36	12	0.18	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
49	20240423	091214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	150	2	0.66	849832750	36815	11.05	23100	23200	23000	29700	16000	22850	23083.87	9.28	0	-6574	23416	23132	22866	22582	22316	23275	22725	247	6850	500	16900	50	1	49416925	11366	46.65	1.36	12	0.07	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.92	N	353200	500	247 억	4588325	N	N	154	N	N
50	20240422	161208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	7473998200	328101	46.26	22600	23150	22600	29700	16000	22850	22779.40	9.34	0	-38960	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.66	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.95	N	353200	500	247 억	4615053	N	N	154	N	N
51	20240422	151205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	6896448700	302784	42.69	22600	23150	22600	29700	16000	22850	22776.78	9.34	0	-37221	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.61	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
52	20240422	141207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	5660414850	248350	35.02	22600	23150	22600	29700	16000	22850	22792.08	9.34	0	-32771	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11218	46.04	1.35	12	0.50	493.00	16857.00	39650	20230714	-42.75	19740	20230515	14.99	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
53	20240422	131204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	4844829600	212500	29.96	22600	23150	22600	29700	16000	22850	22799.19	9.34	0	-32562	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.43	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
54	20240422	121203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	4391501200	192626	27.16	22600	23150	22600	29700	16000	22850	22798.06	9.34	0	-30614	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.39	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
55	20240422	111205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-200	5	-0.88	3902644600	171102	24.13	22600	23150	22600	29700	16000	22850	22808.87	9.34	0	-29061	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11193	45.94	1.34	12	0.35	493.00	16857.00	39650	20230714	-42.88	19740	20230515	14.74	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19740	14.74	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
56	20240422	101205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	2424865200	106015	14.95	22600	23150	22600	29700	16000	22850	22872.86	9.34	0	-17687	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.21	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
57	20240422	091206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	797110700	34959	4.93	22600	23050	22600	29700	16000	22850	22801.25	9.34	0	-4747	24250	23550	23050	22350	21850	23300	22100	247	6850	500	16900	50	1	49416925	11341	46.55	1.36	12	0.07	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.95	N	353200	500	247 억	4615053	N	N	596	N	N
58	20240419	161110	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-1150	5	-4.79	16180677550	704496	245.56	23650	23750	22550	31200	16800	24000	22968.63	9.40	0	-31125	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11292	46.35	1.36	12	1.43	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.98	N	353200	500	247 억	4642902	N	N	596	N	N
59	20240419	151118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-1200	5	-5.00	15150136250	659370	229.83	23650	23750	22550	31200	16800	24000	22976.68	9.40	0	-29835	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11267	46.25	1.35	12	1.33	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
60	20240419	141109	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-1200	5	-5.00	12901829650	560759	195.46	23650	23750	22550	31200	16800	24000	23007.79	9.40	0	-25486	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11267	46.25	1.35	12	1.13	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
61	20240419	131109	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	10937461800	475055	165.59	23650	23750	22550	31200	16800	24000	23023.56	9.40	0	-23471	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11366	46.65	1.36	12	0.96	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
62	20240419	121105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-1200	5	-5.00	8576660750	371810	129.60	23650	23750	22550	31200	16800	24000	23067.31	9.40	0	-25891	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11267	46.25	1.35	12	0.75	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
63	20240419	111120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-1050	5	-4.38	5517464550	237218	82.69	23650	23750	22800	31200	16800	24000	23259.03	9.40	0	-33668	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11341	46.55	1.36	12	0.48	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
64	20240419	101114	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-550	5	-2.29	1992061100	84730	29.53	23650	23750	23350	31200	16800	24000	23510.67	9.40	0	-909	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11588	47.57	1.39	12	0.17	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
65	20240419	091105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	711850550	30142	10.51	23650	23750	23550	31200	16800	24000	23616.50	9.40	0	-3822	24600	24300	23700	23400	22800	24450	23550	247	7200	500	17760	50	1	49416925	11638	47.77	1.40	12	0.06	493.00	16857.00	39650	20230714	-40.61	19740	20230515	19.30	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	3.98	N	353200	500	247 억	4642902	N	N	791	N	N
66	20240418	161107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	600	2	2.56	6741821250	283567	76.05	23100	24000	23100	30400	16400	23400	23774.59	9.37	0	-23550	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11860	48.68	1.42	12	0.57	493.00	16857.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19740	21.58	20230515	4.09	N	353200	500	247 억	4632068	N	N	791	N	N
67	20240418	151105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	500	2	2.14	6376686200	268327	71.96	23100	24000	23100	30400	16400	23400	23764.68	9.37	0	-21853	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11811	48.48	1.42	12	0.54	493.00	16857.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
68	20240418	141113	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	500	2	2.14	5350728000	225443	60.46	23100	23950	23100	30400	16400	23400	23734.36	9.37	0	-15406	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11811	48.48	1.42	12	0.46	493.00	16857.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
69	20240418	131102	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	400	2	1.71	4737919850	199736	53.57	23100	23950	23100	30400	16400	23400	23720.99	9.37	0	-16429	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11761	48.28	1.41	12	0.40	493.00	16857.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
70	20240418	121103	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	500	2	2.14	4059552650	171263	45.93	23100	23950	23100	30400	16400	23400	23703.71	9.37	0	-12851	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11811	48.48	1.42	12	0.35	493.00	16857.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19740	21.07	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
71	20240418	111110	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	400	2	1.71	3340046500	141083	37.84	23100	23950	23100	30400	16400	23400	23674.43	9.37	0	-9471	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11761	48.28	1.41	12	0.29	493.00	16857.00	39650	20230714	-39.97	19740	20230515	20.57	29950	-20.53	20240105	22050	7.94	20240227	39650	-39.97	20230714	19740	20.57	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
72	20240418	101105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	450	2	1.92	2568692450	108740	29.16	23100	23950	23100	30400	16400	23400	23622.43	9.37	0	-5856	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11786	48.38	1.41	12	0.22	493.00	16857.00	39650	20230714	-39.85	19740	20230515	20.82	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19740	20.82	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
73	20240418	091102	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	100	2	0.43	672539600	28867	7.74	23100	23550	23100	30400	16400	23400	23297.69	9.37	0	-3973	24100	23750	23550	23200	23000	23675	23125	247	7000	500	17310	50	1	49416925	11613	47.67	1.39	12	0.06	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	4.09	N	353200	500	247 억	4632068	N	N	89	N	N
74	20240417	161053	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	250	2	1.08	8662287000	367997	50.97	23400	23900	23350	30050	16250	23150	23539.85	9.43	0	-44471	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11564	47.46	1.39	12	0.74	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	4.15	N	353200	500	247 억	4662463	N	N	89	N	N
75	20240417	151110	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	200	2	0.86	8051306450	341876	47.35	23400	23900	23350	30050	16250	23150	23550.40	9.43	0	-40869	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11539	47.36	1.39	12	0.69	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
76	20240417	141107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	600	2	2.59	6761220550	287032	39.76	23400	23900	23350	30050	16250	23150	23555.67	9.43	0	-17711	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11737	48.17	1.41	12	0.58	493.00	16857.00	39650	20230714	-40.10	19740	20230515	20.31	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19740	20.31	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
77	20240417	131108	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	500	2	2.16	5882642600	250080	34.64	23400	23750	23350	30050	16250	23150	23523.08	9.43	0	-14993	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11687	47.97	1.40	12	0.51	493.00	16857.00	39650	20230714	-40.35	19740	20230515	19.81	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19740	19.81	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
78	20240417	121109	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	350	2	1.51	5284035750	224689	31.12	23400	23750	23350	30050	16250	23150	23517.15	9.43	0	-19323	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11613	47.67	1.39	12	0.45	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
79	20240417	111113	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	400	2	1.73	4595725450	195392	27.06	23400	23750	23350	30050	16250	23150	23520.59	9.43	0	-26848	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11638	47.77	1.40	12	0.40	493.00	16857.00	39650	20230714	-40.61	19740	20230515	19.30	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
80	20240417	101103	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	250	2	1.08	3383893800	143724	19.91	23400	23750	23400	30050	16250	23150	23544.46	9.43	0	-20123	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11564	47.46	1.39	12	0.29	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
81	20240417	091059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	450	2	1.94	1220116750	51973	7.20	23400	23700	23400	30050	16250	23150	23476.12	9.43	0	-898	24716	23932	23416	22632	22116	23675	22375	247	6900	500	17130	50	1	49416925	11662	47.87	1.40	12	0.11	493.00	16857.00	39650	20230714	-40.48	19740	20230515	19.55	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19740	19.55	20230515	4.15	N	353200	500	247 억	4662463	N	N	37	N	N
82	20240416	161104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-1150	5	-4.73	16587259250	710681	166.35	24000	24200	22900	31550	17050	24300	23341.11	9.25	0	93395	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11440	46.96	1.37	12	1.44	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	4.08	N	353200	500	247 억	4570512	N	N	37	N	N
83	20240416	151103	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-1050	5	-4.32	15648330900	670136	156.86	24000	24200	22900	31550	17050	24300	23350.96	9.25	0	91615	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11489	47.16	1.38	12	1.36	493.00	16857.00	39650	20230714	-41.36	19740	20230515	17.78	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19740	17.78	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
84	20240416	141104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-1150	5	-4.73	14034992200	600402	140.54	24000	24200	22900	31550	17050	24300	23375.97	9.25	0	73241	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11440	46.96	1.37	12	1.21	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
85	20240416	131100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-1100	5	-4.53	12581226900	537601	125.84	24000	24200	22900	31550	17050	24300	23402.51	9.25	0	63822	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11465	47.06	1.38	12	1.09	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
86	20240416	121104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-1100	5	-4.53	11303968900	482389	112.92	24000	24200	22900	31550	17050	24300	23433.28	9.25	0	58329	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11465	47.06	1.38	12	0.98	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
87	20240416	111059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-1100	5	-4.53	8239233450	349689	81.85	24000	24200	23100	31550	17050	24300	23561.58	9.25	0	44786	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11465	47.06	1.38	12	0.71	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
88	20240416	101051	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-700	5	-2.88	4023145800	168936	39.54	24000	24200	23550	31550	17050	24300	23814.58	9.25	0	18062	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11662	47.87	1.40	12	0.34	493.00	16857.00	39650	20230714	-40.48	19740	20230515	19.55	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19740	19.55	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
89	20240416	091050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-250	5	-1.03	673865800	28021	6.56	24000	24200	23950	31550	17050	24300	24048.48	9.25	0	4849	25066	24682	24366	23982	23666	24875	24175	247	7250	500	17980	50	1	49416925	11885	48.78	1.43	12	0.06	493.00	16857.00	39650	20230714	-39.34	19740	20230515	21.83	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19740	21.83	20230515	4.08	N	353200	500	247 억	4570512	N	N	1161	N	N
90	20240415	161049	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-500	5	-2.02	10270514700	422878	69.14	24250	24750	24050	32200	17400	24800	24287.12	9.13	0	54612	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	12008	49.29	1.44	12	0.86	493.00	16857.00	39650	20230714	-38.71	19740	20230515	23.10	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19740	23.10	20230515	4.03	N	353200	500	247 억	4510275	N	N	1161	N	N
91	20240415	151054	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-400	5	-1.61	9404611500	387264	63.31	24250	24750	24050	32200	17400	24800	24284.73	9.13	0	53708	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	12058	49.49	1.45	12	0.78	493.00	16857.00	39650	20230714	-38.46	19740	20230515	23.61	29950	-18.53	20240105	22050	10.66	20240227	39650	-38.46	20230714	19740	23.61	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
92	20240415	141047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-450	5	-1.81	8638280650	355740	58.16	24250	24750	24050	32200	17400	24800	24282.54	9.13	0	48478	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	12033	49.39	1.44	12	0.72	493.00	16857.00	39650	20230714	-38.59	19740	20230515	23.35	29950	-18.70	20240105	22050	10.43	20240227	39650	-38.59	20230714	19740	23.35	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
93	20240415	131034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-550	5	-2.22	8060550800	331933	54.27	24250	24750	24050	32200	17400	24800	24283.64	9.13	0	47357	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	11984	49.19	1.44	12	0.67	493.00	16857.00	39650	20230714	-38.84	19740	20230515	22.85	29950	-19.03	20240105	22050	9.98	20240227	39650	-38.84	20230714	19740	22.85	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
94	20240415	121051	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	-700	5	-2.82	7063893650	290676	47.52	24250	24750	24050	32200	17400	24800	24301.58	9.13	0	49297	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	11909	48.88	1.43	12	0.59	493.00	16857.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19740	22.09	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
95	20240415	111050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-550	5	-2.22	5869297750	241174	39.43	24250	24750	24100	32200	17400	24800	24336.33	9.13	0	57774	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	11984	49.19	1.44	12	0.49	493.00	16857.00	39650	20230714	-38.84	19740	20230515	22.85	29950	-19.03	20240105	22050	9.98	20240227	39650	-38.84	20230714	19740	22.85	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
96	20240415	101043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-450	5	-1.81	4234312950	173682	28.40	24250	24750	24100	32200	17400	24800	24379.65	9.13	0	54689	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	12033	49.39	1.44	12	0.35	493.00	16857.00	39650	20230714	-38.59	19740	20230515	23.35	29950	-18.70	20240105	22050	10.43	20240227	39650	-38.59	20230714	19740	23.35	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
97	20240415	091052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-250	5	-1.01	1910417750	78733	12.87	24250	24600	24100	32200	17400	24800	24264.40	9.13	0	25415	25966	25382	25066	24482	24166	25225	24325	247	7400	500	18350	50	1	49416925	12132	49.80	1.46	12	0.16	493.00	16857.00	39650	20230714	-38.08	19740	20230515	24.37	29950	-18.03	20240105	22050	11.34	20240227	39650	-38.08	20230714	19740	24.37	20230515	4.03	N	353200	500	247 억	4510275	N	N	34536	N	N
98	20240412	161042	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-400	5	-1.59	15143434350	603408	170.96	25600	25650	24750	32750	17650	25200	25097.28	9.06	0	-105655	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12255	50.30	1.47	12	1.22	493.00	16857.00	39650	20230714	-37.45	19740	20230515	25.63	29950	-17.20	20240105	22050	12.47	20240227	39650	-37.45	20230714	19740	25.63	20230515	3.86	N	353200	500	247 억	4474870	N	N	34536	N	N
99	20240412	151047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	13120030500	521853	147.86	25600	25650	24750	32750	17650	25200	25141.21	9.06	0	-79722	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12305	50.51	1.48	12	1.06	493.00	16857.00	39650	20230714	-37.20	19740	20230515	26.14	29950	-16.86	20240105	22050	12.93	20240227	39650	-37.20	20230714	19740	26.14	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
100	20240412	141043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	10754668800	426734	120.91	25600	25650	24800	32750	17650	25200	25202.28	9.06	0	-60944	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12280	50.41	1.47	12	0.86	493.00	16857.00	39650	20230714	-37.33	19740	20230515	25.89	29950	-17.03	20240105	22050	12.70	20240227	39650	-37.33	20230714	19740	25.89	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
101	20240412	131032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-150	5	-0.60	7944616850	314004	88.97	25600	25650	25000	32750	17650	25200	25301.08	9.06	0	-22198	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12379	50.81	1.49	12	0.64	493.00	16857.00	39650	20230714	-36.82	19740	20230515	26.90	29950	-16.36	20240105	22050	13.61	20240227	39650	-36.82	20230714	19740	26.90	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
102	20240412	121037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	0	3	0.00	6804409400	268670	76.12	25600	25650	25100	32750	17650	25200	25326.38	9.06	0	-14705	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12453	51.12	1.49	12	0.54	493.00	16857.00	39650	20230714	-36.44	19740	20230515	27.66	29950	-15.86	20240105	22050	14.29	20240227	39650	-36.44	20230714	19740	27.66	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
103	20240412	111037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	250	2	0.99	5410202500	213464	60.48	25600	25650	25100	32750	17650	25200	25344.95	9.06	0	-11788	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12577	51.62	1.51	12	0.43	493.00	16857.00	39650	20230714	-35.81	19740	20230515	28.93	29950	-15.03	20240105	22050	15.42	20240227	39650	-35.81	20230714	19740	28.93	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
104	20240412	101038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	50	2	0.20	3678297050	145154	41.13	25600	25650	25100	32750	17650	25200	25340.87	9.06	0	-25690	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12478	51.22	1.50	12	0.29	493.00	16857.00	39650	20230714	-36.32	19740	20230515	27.91	29950	-15.69	20240105	22050	14.51	20240227	39650	-36.32	20230714	19740	27.91	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
105	20240412	091040	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	0	3	0.00	1523141700	59830	16.95	25600	25650	25150	32750	17650	25200	25458.78	9.06	0	-17401	25833	25516	24983	24666	24133	25675	24825	247	7550	500	18640	50	1	49416925	12453	51.12	1.49	12	0.12	493.00	16857.00	39650	20230714	-36.44	19740	20230515	27.66	29950	-15.86	20240105	22050	14.29	20240227	39650	-36.44	20230714	19740	27.66	20230515	3.86	N	353200	500	247 억	4474870	N	N	3734	N	N
106	20240411	161035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	300	2	1.20	8657037600	347239	53.53	24500	25300	24450	32350	17450	24900	24930.56	9.05	0	-6053	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12453	51.12	1.49	12	0.70	493.00	16857.00	39650	20230714	-36.44	19740	20230515	27.66	29950	-15.86	20240105	22050	14.29	20240227	39650	-36.44	20230714	19740	27.66	20230515	3.84	N	353200	500	247 억	4471330	N	N	3734	N	N
107	20240411	151038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	300	2	1.20	8202179850	329185	50.75	24500	25300	24450	32350	17450	24900	24916.63	9.05	0	-2803	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12453	51.12	1.49	12	0.67	493.00	16857.00	39650	20230714	-36.44	19740	20230515	27.66	29950	-15.86	20240105	22050	14.29	20240227	39650	-36.44	20230714	19740	27.66	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
108	20240411	141036	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	250	2	1.00	7163914500	287951	44.39	24500	25250	24450	32350	17450	24900	24878.94	9.05	0	-7974	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12428	51.01	1.49	12	0.58	493.00	16857.00	39650	20230714	-36.57	19740	20230515	27.41	29950	-16.03	20240105	22050	14.06	20240227	39650	-36.57	20230714	19740	27.41	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
109	20240411	131022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	50	2	0.20	6155477750	247787	38.20	24500	25250	24450	32350	17450	24900	24841.81	9.05	0	-13311	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12330	50.61	1.48	12	0.50	493.00	16857.00	39650	20230714	-37.07	19740	20230515	26.39	29950	-16.69	20240105	22050	13.15	20240227	39650	-37.07	20230714	19740	26.39	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
110	20240411	121038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	150	2	0.60	5417877800	218256	33.65	24500	25250	24450	32350	17450	24900	24823.50	9.05	0	-17783	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12379	50.81	1.49	12	0.44	493.00	16857.00	39650	20230714	-36.82	19740	20230515	26.90	29950	-16.36	20240105	22050	13.61	20240227	39650	-36.82	20230714	19740	26.90	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
111	20240411	111027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	250	2	1.00	4354487100	175919	27.12	24500	25250	24450	32350	17450	24900	24752.79	9.05	0	-9690	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12428	51.01	1.49	12	0.36	493.00	16857.00	39650	20230714	-36.57	19740	20230515	27.41	29950	-16.03	20240105	22050	14.06	20240227	39650	-36.57	20230714	19740	27.41	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
112	20240411	101033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-100	5	-0.40	2770581550	112559	17.35	24500	24900	24450	32350	17450	24900	24614.48	9.05	0	926	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12255	50.30	1.47	12	0.23	493.00	16857.00	39650	20230714	-37.45	19740	20230515	25.63	29950	-17.20	20240105	22050	12.47	20240227	39650	-37.45	20230714	19740	25.63	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
113	20240411	091034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-350	5	-1.41	1090262750	44428	6.85	24500	24750	24450	32350	17450	24900	24539.98	9.05	0	9303	26066	25482	25066	24482	24066	25275	24275	247	7450	500	18420	50	1	49416925	12132	49.80	1.46	12	0.09	493.00	16857.00	39650	20230714	-38.08	19740	20230515	24.37	29950	-18.03	20240105	22050	11.34	20240227	39650	-38.08	20230714	19740	24.37	20230515	3.84	N	353200	500	247 억	4471330	N	N	1	N	N
114	20240409	161016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-350	5	-1.39	16037852400	642042	75.91	25000	25650	24650	32800	17700	25250	24979.02	9.11	0	-29211	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12305	50.51	1.48	12	1.30	493.00	16857.00	39650	20230714	-37.20	19740	20230515	26.14	29950	-16.86	20240105	22050	12.93	20240227	39650	-37.20	20230714	19740	26.14	20230515	3.93	N	353200	500	247 억	4502123	N	N	1	N	N
115	20240409	151021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-400	5	-1.58	15259590850	610720	72.21	25000	25650	24650	32800	17700	25250	24985.55	9.11	0	-27254	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12280	50.41	1.47	12	1.24	493.00	16857.00	39650	20230714	-37.33	19740	20230515	25.89	29950	-17.03	20240105	22050	12.70	20240227	39650	-37.33	20230714	19740	25.89	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
116	20240409	141026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-450	5	-1.78	11701914450	466740	55.19	25000	25650	24700	32800	17700	25250	25070.98	9.11	0	-39604	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12255	50.30	1.47	12	0.94	493.00	16857.00	39650	20230714	-37.45	19740	20230515	25.63	29950	-17.20	20240105	22050	12.47	20240227	39650	-37.45	20230714	19740	25.63	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
117	20240409	131019	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-250	5	-0.99	10234261000	407853	48.22	25000	25650	24700	32800	17700	25250	25092.40	9.11	0	-34628	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12354	50.71	1.48	12	0.83	493.00	16857.00	39650	20230714	-36.95	19740	20230515	26.65	29950	-16.53	20240105	22050	13.38	20240227	39650	-36.95	20230714	19740	26.65	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
118	20240409	121024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-450	5	-1.78	9117764550	362984	42.92	25000	25650	24800	32800	17700	25250	25118.34	9.11	0	-29274	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12255	50.30	1.47	12	0.73	493.00	16857.00	39650	20230714	-37.45	19740	20230515	25.63	29950	-17.20	20240105	22050	12.47	20240227	39650	-37.45	20230714	19740	25.63	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
119	20240409	111021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-250	5	-0.99	7589705550	301581	35.66	25000	25650	24900	32800	17700	25250	25165.95	9.11	0	-17138	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12354	50.71	1.48	12	0.61	493.00	16857.00	39650	20230714	-36.95	19740	20230515	26.65	29950	-16.53	20240105	22050	13.38	20240227	39650	-36.95	20230714	19740	26.65	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
120	20240409	101014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-200	5	-0.79	6116580600	242723	28.70	25000	25650	24900	32800	17700	25250	25199.51	9.11	0	-10464	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12379	50.81	1.49	12	0.49	493.00	16857.00	39650	20230714	-36.82	19740	20230515	26.90	29950	-16.36	20240105	22050	13.61	20240227	39650	-36.82	20230714	19740	26.90	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
121	20240409	091035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	50	2	0.20	1617599850	64415	7.62	25000	25350	24950	32800	17700	25250	25108.69	9.11	0	11375	27716	26482	25816	24582	23916	26150	24250	247	7550	500	18680	50	1	49416925	12502	51.32	1.50	12	0.13	493.00	16857.00	39650	20230714	-36.19	19740	20230515	28.17	29950	-15.53	20240105	22050	14.74	20240227	39650	-36.19	20230714	19740	28.17	20230515	3.93	N	353200	500	247 억	4502123	N	N	345	N	N
122	20240408	161014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-1400	5	-5.25	21551489250	835393	96.03	27050	27050	25150	34600	18700	26650	25799.21	9.14	0	-47680	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12478	51.22	1.50	12	1.69	493.00	16857.00	39650	20230714	-36.32	19740	20230515	27.91	29950	-15.69	20240105	22050	14.51	20240227	39650	-36.32	20230714	19740	27.91	20230515	3.86	N	353200	500	247 억	4514779	N	N	345	N	N
123	20240408	151022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-1400	5	-5.25	20669329800	800463	92.01	27050	27050	25150	34600	18700	26650	25821.70	9.14	0	-48157	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12478	51.22	1.50	12	1.62	493.00	16857.00	39650	20230714	-36.32	19740	20230515	27.91	29950	-15.69	20240105	22050	14.51	20240227	39650	-36.32	20230714	19740	27.91	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
124	20240408	141021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-1250	5	-4.69	17127456450	660228	75.89	27050	27050	25300	34600	18700	26650	25941.71	9.14	0	-78860	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12552	51.52	1.51	12	1.34	493.00	16857.00	39650	20230714	-35.94	19740	20230515	28.67	29950	-15.19	20240105	22050	15.19	20240227	39650	-35.94	20230714	19740	28.67	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
125	20240408	131015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-1150	5	-4.32	14609004500	561209	64.51	27050	27050	25450	34600	18700	26650	26031.29	9.14	0	-84669	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12601	51.72	1.51	12	1.14	493.00	16857.00	39650	20230714	-35.69	19740	20230515	29.18	29950	-14.86	20240105	22050	15.65	20240227	39650	-35.69	20230714	19740	29.18	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
126	20240408	121022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-1000	5	-3.75	12266308850	469737	54.00	27050	27050	25550	34600	18700	26650	26113.12	9.14	0	-87503	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12675	52.03	1.52	12	0.95	493.00	16857.00	39650	20230714	-35.31	19740	20230515	29.94	29950	-14.36	20240105	22050	16.33	20240227	39650	-35.31	20230714	19740	29.94	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
127	20240408	111026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-750	5	-2.81	9804662250	374158	43.01	27050	27050	25750	34600	18700	26650	26204.58	9.14	0	-83359	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12799	52.54	1.54	12	0.76	493.00	16857.00	39650	20230714	-34.68	19740	20230515	31.21	29950	-13.52	20240105	22050	17.46	20240227	39650	-34.68	20230714	19740	31.21	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
128	20240408	101011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-500	5	-1.88	6527339200	247735	28.48	27050	27050	25950	34600	18700	26650	26348.05	9.14	0	-65490	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	12923	53.04	1.55	12	0.50	493.00	16857.00	39650	20230714	-34.05	19740	20230515	32.47	29950	-12.69	20240105	22050	18.59	20240227	39650	-34.05	20230714	19740	32.47	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
129	20240408	091023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	-200	5	-0.75	2298680400	85925	9.88	27050	27050	26450	34600	18700	26650	26752.20	9.14	0	-28633	27216	26932	26466	26182	25716	27075	26325	247	7950	500	19720	50	1	49416925	13071	53.65	1.57	12	0.17	493.00	16857.00	39650	20230714	-33.29	19740	20230515	33.99	29950	-11.69	20240105	22050	19.95	20240227	39650	-33.29	20230714	19740	33.99	20230515	3.86	N	353200	500	247 억	4514779	N	N	875	N	N
130	20240405	161017	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-350	5	-1.30	22617867650	856779	56.62	26350	26750	26000	35100	18900	27000	26397.74	8.94	0	74456	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	13170	54.06	1.58	12	1.73	493.00	16857.00	39650	20230714	-32.79	19740	20230515	35.01	29950	-11.02	20240105	22050	20.86	20240227	39650	-32.79	20230714	19740	35.01	20230515	3.94	N	353200	500	247 억	4415697	N	N	875	N	N
131	20240405	151014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	-550	5	-2.04	21313175050	807718	53.38	26350	26750	26000	35100	18900	27000	26386.36	8.94	0	85455	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	13071	53.65	1.57	12	1.63	493.00	16857.00	39650	20230714	-33.29	19740	20230515	33.99	29950	-11.69	20240105	22050	19.95	20240227	39650	-33.29	20230714	19740	33.99	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
132	20240405	141012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	-550	5	-2.04	19779148300	749632	49.54	26350	26750	26000	35100	18900	27000	26384.56	8.94	0	85324	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	13071	53.65	1.57	12	1.52	493.00	16857.00	39650	20230714	-33.29	19740	20230515	33.99	29950	-11.69	20240105	22050	19.95	20240227	39650	-33.29	20230714	19740	33.99	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
133	20240405	131008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26200	-800	5	-2.96	18211636700	690095	45.60	26350	26750	26000	35100	18900	27000	26389.41	8.94	0	70945	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	12947	53.14	1.55	12	1.40	493.00	16857.00	39650	20230714	-33.92	19740	20230515	32.73	29950	-12.52	20240105	22050	18.82	20240227	39650	-33.92	20230714	19740	32.73	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
134	20240405	121012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26100	-900	5	-3.33	16100755050	609307	40.27	26350	26750	26050	35100	18900	27000	26424.03	8.94	0	65159	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	12898	52.94	1.55	12	1.23	493.00	16857.00	39650	20230714	-34.17	19740	20230515	32.22	29950	-12.85	20240105	22050	18.37	20240227	39650	-34.17	20230714	19740	32.22	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
135	20240405	111020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26250	-750	5	-2.78	14192156550	536261	35.44	26350	26750	26150	35100	18900	27000	26464.30	8.94	0	74181	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	12972	53.25	1.56	12	1.09	493.00	16857.00	39650	20230714	-33.80	19740	20230515	32.98	29950	-12.35	20240105	22050	19.05	20240227	39650	-33.80	20230714	19740	32.98	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
136	20240405	100849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-500	5	-1.85	9934481250	374685	24.76	26350	26750	26200	35100	18900	27000	26513.29	8.94	0	76664	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	13095	53.75	1.57	12	0.76	493.00	16857.00	39650	20230714	-33.17	19740	20230515	34.25	29950	-11.52	20240105	22050	20.18	20240227	39650	-33.17	20230714	19740	34.25	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
137	20240405	091000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	-550	5	-2.04	3890523800	147035	9.72	26350	26750	26200	35100	18900	27000	26457.21	8.94	0	40167	27933	27466	27033	26566	26133	27450	26550	247	8100	500	19980	50	1	49416925	13071	53.65	1.57	12	0.30	493.00	16857.00	39650	20230714	-33.29	19740	20230515	33.99	29950	-11.69	20240105	22050	19.95	20240227	39650	-33.29	20230714	19740	33.99	20230515	3.94	N	353200	500	247 억	4415697	N	N	24372	N	N
138	20240404	160957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27000	500	2	1.89	39643127450	1466405	124.15	27000	27500	26600	34450	18550	26500	27034.28	9.06	0	-70162	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13343	54.77	1.60	12	2.97	493.00	16857.00	39650	20230714	-31.90	19740	20230515	36.78	29950	-9.85	20240105	22050	22.45	20240227	39650	-31.90	20230714	19740	36.78	20230515	3.89	N	353200	500	247 억	4475723	N	N	24372	N	N
139	20240404	150955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	550	2	2.08	37983930400	1404925	118.94	27000	27500	26600	34450	18550	26500	27036.30	9.06	0	-73674	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13367	54.87	1.60	12	2.84	493.00	16857.00	39650	20230714	-31.78	19740	20230515	37.03	29950	-9.68	20240105	22050	22.68	20240227	39650	-31.78	20230714	19740	37.03	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
140	20240404	141003	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27150	650	2	2.45	33895470250	1253736	106.14	27000	27500	26600	34450	18550	26500	27035.61	9.06	0	-53546	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13417	55.07	1.61	12	2.54	493.00	16857.00	39650	20230714	-31.53	19740	20230515	37.54	29950	-9.35	20240105	22050	23.13	20240227	39650	-31.53	20230714	19740	37.54	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
141	20240404	130951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	750	2	2.83	29695961450	1099430	93.08	27000	27500	26600	34450	18550	26500	27010.37	9.06	0	-42296	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13466	55.27	1.62	12	2.22	493.00	16857.00	39650	20230714	-31.27	19740	20230515	38.04	29950	-9.02	20240105	22050	23.58	20240227	39650	-31.27	20230714	19740	38.04	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
142	20240404	120957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27100	600	2	2.26	26907309800	996515	84.37	27000	27500	26600	34450	18550	26500	27001.45	9.06	0	-72058	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13392	54.97	1.61	12	2.02	493.00	16857.00	39650	20230714	-31.65	19740	20230515	37.28	29950	-9.52	20240105	22050	22.90	20240227	39650	-31.65	20230714	19740	37.28	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
143	20240404	110959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	550	2	2.08	21673446600	803584	68.03	27000	27500	26600	34450	18550	26500	26971.03	9.06	0	-81234	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13367	54.87	1.60	12	1.63	493.00	16857.00	39650	20230714	-31.78	19740	20230515	37.03	29950	-9.68	20240105	22050	22.68	20240227	39650	-31.78	20230714	19740	37.03	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
144	20240404	100956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26800	300	2	1.13	16911186150	626487	53.04	27000	27500	26600	34450	18550	26500	26993.74	9.06	0	-72418	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13244	54.36	1.59	12	1.27	493.00	16857.00	39650	20230714	-32.41	19740	20230515	35.76	29950	-10.52	20240105	22050	21.54	20240227	39650	-32.41	20230714	19740	35.76	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
145	20240404	090959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	250	2	0.94	4801102400	178449	15.11	27000	27100	26650	34450	18550	26500	26904.82	9.06	0	-54522	27433	26966	26383	25916	25333	27200	26150	247	7950	500	19610	50	1	49416925	13219	54.26	1.59	12	0.36	493.00	16857.00	39650	20230714	-32.53	19740	20230515	35.51	29950	-10.68	20240105	22050	21.32	20240227	39650	-32.53	20230714	19740	35.51	20230515	3.89	N	353200	500	247 억	4475723	N	N	401	N	N
146	20240403	160954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-400	5	-1.49	30297034650	1151242	45.12	26150	26850	25800	34950	18850	26900	26316.23	8.97	0	44146	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	13095	53.75	1.57	12	2.33	493.00	16857.00	39650	20230714	-33.17	19740	20230515	34.25	29950	-11.52	20240105	22050	20.18	20240227	39650	-33.17	20230714	19740	34.25	20230515	3.85	N	353200	500	247 억	4433687	N	N	401	N	N
147	20240403	150955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26400	-500	5	-1.86	28655079300	1089181	42.69	26150	26850	25800	34950	18850	26900	26308.71	8.97	0	52614	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	13046	53.55	1.57	12	2.20	493.00	16857.00	39650	20230714	-33.42	19740	20230515	33.74	29950	-11.85	20240105	22050	19.73	20240227	39650	-33.42	20230714	19740	33.74	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
148	20240403	140944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-400	5	-1.49	24035271500	914732	35.85	26150	26850	25800	34950	18850	26900	26275.60	8.97	0	83926	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	13095	53.75	1.57	12	1.85	493.00	16857.00	39650	20230714	-33.17	19740	20230515	34.25	29950	-11.52	20240105	22050	20.18	20240227	39650	-33.17	20230714	19740	34.25	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
149	20240403	130951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26300	-600	5	-2.23	21925171350	834859	32.72	26150	26850	25800	34950	18850	26900	26261.95	8.97	0	81135	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	12997	53.35	1.56	12	1.69	493.00	16857.00	39650	20230714	-33.67	19740	20230515	33.23	29950	-12.19	20240105	22050	19.27	20240227	39650	-33.67	20230714	19740	33.23	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
150	20240403	120944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26250	-650	5	-2.42	20837406000	793393	31.10	26150	26850	25800	34950	18850	26900	26263.48	8.97	0	83022	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	12972	53.25	1.56	12	1.61	493.00	16857.00	39650	20230714	-33.80	19740	20230515	32.98	29950	-12.35	20240105	22050	19.05	20240227	39650	-33.80	20230714	19740	32.98	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
151	20240403	110951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26300	-600	5	-2.23	19044289600	724961	28.41	26150	26850	25800	34950	18850	26900	26269.20	8.97	0	78449	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	12997	53.35	1.56	12	1.47	493.00	16857.00	39650	20230714	-33.67	19740	20230515	33.23	29950	-12.19	20240105	22050	19.27	20240227	39650	-33.67	20230714	19740	33.23	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
152	20240403	100950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26300	-600	5	-2.23	16040166800	610684	23.93	26150	26850	25800	34950	18850	26900	26265.67	8.97	0	77190	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	12997	53.35	1.56	12	1.24	493.00	16857.00	39650	20230714	-33.67	19740	20230515	33.23	29950	-12.19	20240105	22050	19.27	20240227	39650	-33.67	20230714	19740	33.23	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
153	20240403	090952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25950	-950	5	-3.53	5419288950	207373	8.13	26150	26400	25900	34950	18850	26900	26132.21	8.97	0	22068	28700	27800	27150	26250	25600	27475	25925	247	8050	500	19900	50	1	49416925	12824	52.64	1.54	12	0.42	493.00	16857.00	39650	20230714	-34.55	19740	20230515	31.46	29950	-13.36	20240105	22050	17.69	20240227	39650	-34.55	20230714	19740	31.46	20230515	3.85	N	353200	500	247 억	4433687	N	N	1695	N	N
154	20240402	160937	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	-100	5	-0.37	68603113900	2526758	32.49	27900	28050	26500	35100	18900	27000	27151.05	9.32	0	-171540	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13293	54.56	1.60	12	5.11	493.00	16857.00	39650	20230714	-32.16	19740	20230515	36.27	29950	-10.18	20240105	22050	22.00	20240227	39650	-32.16	20230714	19740	36.27	20230515	3.92	N	353200	500	247 억	4604999	N	N	1695	N	N
155	20240402	150944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	-50	5	-0.19	66444055550	2446442	31.45	27900	28050	26500	35100	18900	27000	27159.47	9.32	0	-177209	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13318	54.67	1.60	12	4.95	493.00	16857.00	39650	20230714	-32.03	19740	20230515	36.52	29950	-10.02	20240105	22050	22.22	20240227	39650	-32.03	20230714	19740	36.52	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
156	20240402	140947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	50	2	0.19	58989769250	2171096	27.91	27900	28050	26500	35100	18900	27000	27170.51	9.32	0	-147997	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13367	54.87	1.60	12	4.39	493.00	16857.00	39650	20230714	-31.78	19740	20230515	37.03	29950	-9.68	20240105	22050	22.68	20240227	39650	-31.78	20230714	19740	37.03	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
157	20240402	130933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	-150	5	-0.56	55651093800	2046646	26.31	27900	28050	26500	35100	18900	27000	27191.37	9.32	0	-164882	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13268	54.46	1.59	12	4.14	493.00	16857.00	39650	20230714	-32.28	19740	20230515	36.02	29950	-10.35	20240105	22050	21.77	20240227	39650	-32.28	20230714	19740	36.02	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
158	20240402	120932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	-50	5	-0.19	52807504050	1940376	24.95	27900	28050	26500	35100	18900	27000	27215.09	9.32	0	-151360	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13318	54.67	1.60	12	3.93	493.00	16857.00	39650	20230714	-32.03	19740	20230515	36.52	29950	-10.02	20240105	22050	22.22	20240227	39650	-32.03	20230714	19740	36.52	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
159	20240402	110934	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-350	5	-1.30	49396777200	1813238	23.31	27900	28050	26500	35100	18900	27000	27242.31	9.32	0	-147437	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13170	54.06	1.58	12	3.67	493.00	16857.00	39650	20230714	-32.79	19740	20230515	35.01	29950	-11.02	20240105	22050	20.86	20240227	39650	-32.79	20230714	19740	35.01	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
160	20240402	100936	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	-100	5	-0.37	40394216000	1476486	18.98	27900	28050	26750	35100	18900	27000	27358.36	9.32	0	-151073	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13293	54.56	1.60	12	2.99	493.00	16857.00	39650	20230714	-32.16	19740	20230515	36.27	29950	-10.18	20240105	22050	22.00	20240227	39650	-32.16	20230714	19740	36.27	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
161	20240402	090933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	250	2	0.93	20349978800	736307	9.47	27900	28050	27100	35100	18900	27000	27637.95	9.32	0	-80131	29366	28182	26716	25532	24066	28775	26125	247	8100	500	19980	50	1	49416925	13466	55.27	1.62	12	1.49	493.00	16857.00	39650	20230714	-31.27	19740	20230515	38.04	29950	-9.02	20240105	22050	23.58	20240227	39650	-31.27	20230714	19740	38.04	20230515	3.92	N	353200	500	247 억	4604999	N	N	9311	N	N
162	20240401	160932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27000	2450	2	9.98	205893050900	7617856	793.95	25550	27900	25250	31900	17200	24550	27027.71	8.91	-696	274305	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13343	54.77	1.60	12	15.42	493.00	16857.00	39650	20230714	-31.90	19740	20230515	36.78	29950	-9.85	20240105	22050	22.45	20240227	39650	-31.90	20230714	19740	36.78	20230515	3.84	N	353200	500	247 억	4400848	N	N	9311	N	N
163	20240401	150935	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27000	2450	2	9.98	201840188950	7467731	778.30	25550	27900	25250	31900	17200	24550	27028.32	8.91	-696	286034	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13343	54.77	1.60	12	15.11	493.00	16857.00	39650	20230714	-31.90	19740	20230515	36.78	29950	-9.85	20240105	22050	22.45	20240227	39650	-31.90	20230714	19740	36.78	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
164	20240401	140930	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27000	2450	2	9.98	194238741750	7186055	748.95	25550	27900	25250	31900	17200	24550	27029.96	8.91	-696	212538	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13343	54.77	1.60	12	14.54	493.00	16857.00	39650	20230714	-31.90	19740	20230515	36.78	29950	-9.85	20240105	22050	22.45	20240227	39650	-31.90	20230714	19740	36.78	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
165	20240401	130927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	2350	2	9.57	183900851350	6803118	709.04	25550	27900	25250	31900	17200	24550	27031.85	8.91	-696	183066	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13293	54.56	1.60	12	13.77	493.00	16857.00	39650	20230714	-32.16	19740	20230515	36.27	29950	-10.18	20240105	22050	22.00	20240227	39650	-32.16	20230714	19740	36.27	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
166	20240401	120933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26950	2400	2	9.78	174429562800	6449193	672.15	25550	27900	25250	31900	17200	24550	27046.73	8.91	-696	208192	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13318	54.67	1.60	12	13.05	493.00	16857.00	39650	20230714	-32.03	19740	20230515	36.52	29950	-10.02	20240105	22050	22.22	20240227	39650	-32.03	20230714	19740	36.52	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
167	20240401	110932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	2500	2	10.18	164243284950	6071851	632.82	25550	27900	25250	31900	17200	24550	27049.95	8.91	-696	214023	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13367	54.87	1.60	12	12.29	493.00	16857.00	39650	20230714	-31.78	19740	20230515	37.03	29950	-9.68	20240105	22050	22.68	20240227	39650	-31.78	20230714	19740	37.03	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
168	20240401	100929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	3200	2	13.03	123135130300	4579693	477.31	25550	27800	25250	31900	17200	24550	26887.20	8.91	-696	253793	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	13713	56.29	1.65	12	9.27	493.00	16857.00	39650	20230714	-30.01	19740	20230515	40.58	29950	-7.35	20240105	22050	25.85	20240227	39650	-30.01	20230714	19740	40.58	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N
169	20240401	090928	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26000	1450	2	5.91	15948840150	619979	64.62	25550	26250	25250	31900	17200	24550	25724.81	8.91	-696	-30883	25316	24932	24416	24032	23516	25125	24225	247	7350	500	18160	50	1	49416925	12848	52.74	1.54	12	1.25	493.00	16857.00	39650	20230714	-34.43	19740	20230515	31.71	29950	-13.19	20240105	22050	17.91	20240227	39650	-34.43	20230714	19740	31.71	20230515	3.84	N	353200	500	247 억	4400848	N	N	18988	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History