KissMeData/007810/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16050	-100	5	-0.62	1167120180	72580	61.99	16120	16300	15930	20950	11310	16150	16080.44	1.94	0	-27946	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3791	-12.00	1.02	12	0.31	-1338.00	15784.00	22550	20231214	-28.82	13170	20230517	21.87	22250	-27.87	20240215	15340	4.63	20240422	22550	-28.82	20231214	13170	21.87	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
3	20240430	150235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16080	-70	5	-0.43	1072658700	66694	56.97	16120	16300	15930	20950	11310	16150	16083.26	1.94	0	-25677	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3798	-12.02	1.02	12	0.28	-1338.00	15784.00	22550	20231214	-28.69	13170	20230517	22.10	22250	-27.73	20240215	15340	4.82	20240422	22550	-28.69	20231214	13170	22.10	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
4	20240430	140236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16080	-70	5	-0.43	659609780	40883	34.92	16120	16300	16030	20950	11310	16150	16134.07	1.94	0	-11510	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3798	-12.02	1.02	12	0.17	-1338.00	15784.00	22550	20231214	-28.69	13170	20230517	22.10	22250	-27.73	20240215	15340	4.82	20240422	22550	-28.69	20231214	13170	22.10	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
5	20240430	130235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16070	-80	5	-0.50	573072140	35503	30.32	16120	16300	16030	20950	11310	16150	16141.51	1.94	0	-9057	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3796	-12.01	1.02	12	0.15	-1338.00	15784.00	22550	20231214	-28.74	13170	20230517	22.02	22250	-27.78	20240215	15340	4.76	20240422	22550	-28.74	20231214	13170	22.02	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
6	20240430	120236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16060	-90	5	-0.56	517302980	32033	27.36	16120	16300	16030	20950	11310	16150	16149.06	1.94	0	-8011	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3793	-12.00	1.02	12	0.14	-1338.00	15784.00	22550	20231214	-28.78	13170	20230517	21.94	22250	-27.82	20240215	15340	4.69	20240422	22550	-28.78	20231214	13170	21.94	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
7	20240430	110235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16130	-20	5	-0.12	433927040	26851	22.93	16120	16300	16030	20950	11310	16150	16160.57	1.94	0	-7584	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3810	-12.06	1.02	12	0.11	-1338.00	15784.00	22550	20231214	-28.47	13170	20230517	22.48	22250	-27.51	20240215	15340	5.15	20240422	22550	-28.47	20231214	13170	22.48	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
8	20240430	100233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16240	90	2	0.56	289320280	17884	15.28	16120	16300	16030	20950	11310	16150	16177.65	1.94	0	-2855	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3836	-12.14	1.03	12	0.08	-1338.00	15784.00	22550	20231214	-27.98	13170	20230517	23.31	22250	-27.01	20240215	15340	5.87	20240422	22550	-27.98	20231214	13170	23.31	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
9	20240430	090241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	16040	-110	5	-0.68	33200520	2064	1.76	16120	16140	16030	20950	11310	16150	16084.57	1.94	0	-809	16390	16270	16060	15940	15730	16330	16000	118	4800	500	11950	10	1	23620751	3789	-11.99	1.02	12	0.01	-1338.00	15784.00	22550	20231214	-28.87	13170	20230517	21.79	22250	-27.91	20240215	15340	4.56	20240422	22550	-28.87	20231214	13170	21.79	20230517	6.20	N	007810	500	118 억	457298	N	N	0	N	N
10	20240429	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16150	420	2	2.67	1866164930	116425	172.69	16000	16180	15850	20400	11020	15730	16028.65	1.81	0	27584	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3815	-12.07	1.02	12	0.49	-1338.00	15784.00	22550	20231214	-28.38	13170	20230517	22.63	22250	-27.42	20240215	15340	5.28	20240422	22550	-28.38	20231214	13170	22.63	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
11	20240429	150235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16130	400	2	2.54	1752229770	109372	162.23	16000	16160	15850	20400	11020	15730	16020.83	1.81	0	26555	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3810	-12.06	1.02	12	0.46	-1338.00	15784.00	22550	20231214	-28.47	13170	20230517	22.48	22250	-27.51	20240215	15340	5.15	20240422	22550	-28.47	20231214	13170	22.48	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
12	20240429	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	370	2	2.35	1475608520	92205	136.77	16000	16140	15850	20400	11020	15730	16003.56	1.81	0	19593	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3803	-12.03	1.02	12	0.39	-1338.00	15784.00	22550	20231214	-28.60	13170	20230517	22.25	22250	-27.64	20240215	15340	4.95	20240422	22550	-28.60	20231214	13170	22.25	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
13	20240429	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16030	300	2	1.91	1314264700	82161	121.87	16000	16140	15850	20400	11020	15730	15996.21	1.81	0	14581	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3786	-11.98	1.02	12	0.35	-1338.00	15784.00	22550	20231214	-28.91	13170	20230517	21.72	22250	-27.96	20240215	15340	4.50	20240422	22550	-28.91	20231214	13170	21.72	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
14	20240429	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16020	290	2	1.84	1189797450	74395	110.35	16000	16140	15850	20400	11020	15730	15992.98	1.81	0	13250	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3784	-11.97	1.01	12	0.31	-1338.00	15784.00	22550	20231214	-28.96	13170	20230517	21.64	22250	-28.00	20240215	15340	4.43	20240422	22550	-28.96	20231214	13170	21.64	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
15	20240429	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15980	250	2	1.59	987419150	61755	91.60	16000	16140	15850	20400	11020	15730	15989.30	1.81	0	11840	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3775	-11.94	1.01	12	0.26	-1338.00	15784.00	22550	20231214	-29.14	13170	20230517	21.34	22250	-28.18	20240215	15340	4.17	20240422	22550	-29.14	20231214	13170	21.34	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
16	20240429	100235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15980	250	2	1.59	808402600	50541	74.97	16000	16140	15850	20400	11020	15730	15994.99	1.81	0	11567	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3775	-11.94	1.01	12	0.21	-1338.00	15784.00	22550	20231214	-29.14	13170	20230517	21.34	22250	-28.18	20240215	15340	4.17	20240422	22550	-29.14	20231214	13170	21.34	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
17	20240429	090235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15900	170	2	1.08	38022580	2379	3.53	16000	16000	15880	20400	11020	15730	15982.59	1.81	0	-235	16223	15976	15813	15566	15403	15895	15485	118	4670	500	11640	10	1	23620751	3756	-11.88	1.01	12	0.01	-1338.00	15784.00	22550	20231214	-29.49	13170	20230517	20.73	22250	-28.54	20240215	15340	3.65	20240422	22550	-29.49	20231214	13170	20.73	20230517	6.20	N	007810	500	118 억	427030	N	N	8	N	N
18	20240426	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	0	3	0.00	1044022960	66241	110.78	16010	16060	15650	20400	11020	15730	15761.15	1.83	0	-4947	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3716	-11.76	1.00	12	0.28	-1338.00	15784.00	22550	20231214	-30.24	13170	20230517	19.44	22250	-29.30	20240215	15340	2.54	20240422	22550	-30.24	20231214	13170	19.44	20230517	6.24	N	007810	500	118 억	431212	N	N	8	N	N
19	20240426	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15740	10	2	0.06	983735290	62409	104.37	16010	16060	15650	20400	11020	15730	15762.72	1.83	0	-5801	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3718	-11.76	1.00	12	0.26	-1338.00	15784.00	22550	20231214	-30.20	13170	20230517	19.51	22250	-29.26	20240215	15340	2.61	20240422	22550	-30.20	20231214	13170	19.51	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
20	20240426	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15690	-40	5	-0.25	850343620	53911	90.16	16010	16060	15650	20400	11020	15730	15773.10	1.83	0	-7967	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3706	-11.73	0.99	12	0.23	-1338.00	15784.00	22550	20231214	-30.42	13170	20230517	19.13	22250	-29.48	20240215	15340	2.28	20240422	22550	-30.42	20231214	13170	19.13	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
21	20240426	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15760	30	2	0.19	727949860	46126	77.14	16010	16060	15650	20400	11020	15730	15781.77	1.83	0	-6521	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3723	-11.78	1.00	12	0.20	-1338.00	15784.00	22550	20231214	-30.11	13170	20230517	19.67	22250	-29.17	20240215	15340	2.74	20240422	22550	-30.11	20231214	13170	19.67	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
22	20240426	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15760	30	2	0.19	625191090	39608	66.24	16010	16060	15650	20400	11020	15730	15784.47	1.83	0	-9068	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3723	-11.78	1.00	12	0.17	-1338.00	15784.00	22550	20231214	-30.11	13170	20230517	19.67	22250	-29.17	20240215	15340	2.74	20240422	22550	-30.11	20231214	13170	19.67	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
23	20240426	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15820	90	2	0.57	529236830	33526	56.07	16010	16060	15650	20400	11020	15730	15785.86	1.83	0	-10204	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3737	-11.82	1.00	12	0.14	-1338.00	15784.00	22550	20231214	-29.84	13170	20230517	20.12	22250	-28.90	20240215	15340	3.13	20240422	22550	-29.84	20231214	13170	20.12	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
24	20240426	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	0	3	0.00	300816820	18971	31.73	16010	16060	15710	20400	11020	15730	15856.67	1.83	0	-8006	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3716	-11.76	1.00	12	0.08	-1338.00	15784.00	22550	20231214	-30.24	13170	20230517	19.44	22250	-29.30	20240215	15340	2.54	20240422	22550	-30.24	20231214	13170	19.44	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
25	20240426	090235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15970	240	2	1.53	57629140	3611	6.04	16010	16060	15890	20400	11020	15730	15959.33	1.83	0	-1433	16256	15992	15766	15502	15276	16125	15635	118	4670	500	11640	10	1	23620751	3772	-11.94	1.01	12	0.02	-1338.00	15784.00	22550	20231214	-29.18	13170	20230517	21.26	22250	-28.22	20240215	15340	4.11	20240422	22550	-29.18	20231214	13170	21.26	20230517	6.24	N	007810	500	118 억	431212	N	N	0	N	N
26	20240425	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	-150	5	-0.94	929676830	58913	54.41	15670	16030	15540	20600	11120	15880	15780.56	1.82	0	381	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3716	-11.76	1.00	12	0.25	-1338.00	15784.00	22550	20231214	-30.24	13170	20230517	19.44	22250	-29.30	20240215	15340	2.54	20240422	22550	-30.24	20231214	13170	19.44	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
27	20240425	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15650	-230	5	-1.45	874630420	55405	51.17	15670	16030	15540	20600	11120	15880	15786.12	1.82	0	848	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3697	-11.70	0.99	12	0.23	-1338.00	15784.00	22550	20231214	-30.60	13170	20230517	18.83	22250	-29.66	20240215	15340	2.02	20240422	22550	-30.60	20231214	13170	18.83	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
28	20240425	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15740	-140	5	-0.88	730997400	46241	42.71	15670	16030	15540	20600	11120	15880	15808.42	1.82	0	-1278	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3718	-11.76	1.00	12	0.20	-1338.00	15784.00	22550	20231214	-30.20	13170	20230517	19.51	22250	-29.26	20240215	15340	2.61	20240422	22550	-30.20	20231214	13170	19.51	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
29	20240425	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15750	-130	5	-0.82	567405470	35825	33.09	15670	16030	15540	20600	11120	15880	15838.25	1.82	0	-1083	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3720	-11.77	1.00	12	0.15	-1338.00	15784.00	22550	20231214	-30.16	13170	20230517	19.59	22250	-29.21	20240215	15340	2.67	20240422	22550	-30.16	20231214	13170	19.59	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
30	20240425	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15780	-100	5	-0.63	534407040	33732	31.15	15670	16030	15540	20600	11120	15880	15842.73	1.82	0	-585	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3727	-11.79	1.00	12	0.14	-1338.00	15784.00	22550	20231214	-30.02	13170	20230517	19.82	22250	-29.08	20240215	15340	2.87	20240422	22550	-30.02	20231214	13170	19.82	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
31	20240425	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15770	-110	5	-0.69	489475780	30881	28.52	15670	16030	15540	20600	11120	15880	15850.38	1.82	0	-494	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3725	-11.79	1.00	12	0.13	-1338.00	15784.00	22550	20231214	-30.07	13170	20230517	19.74	22250	-29.12	20240215	15340	2.80	20240422	22550	-30.07	20231214	13170	19.74	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
32	20240425	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	80	2	0.50	261375100	16556	15.29	15670	16030	15540	20600	11120	15880	15787.31	1.82	0	3036	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3770	-11.93	1.01	12	0.07	-1338.00	15784.00	22550	20231214	-29.22	13170	20230517	21.18	22250	-28.27	20240215	15340	4.04	20240422	22550	-29.22	20231214	13170	21.18	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
33	20240425	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15540	-340	5	-2.14	41026810	2622	2.42	15670	15670	15540	20600	11120	15880	15646.70	1.82	0	-219	16080	15980	15810	15710	15540	16030	15760	118	4720	500	11750	10	1	23620751	3671	-11.61	0.98	12	0.01	-1338.00	15784.00	22550	20231214	-31.09	13170	20230517	18.00	22250	-30.16	20240215	15340	1.30	20240422	22550	-31.09	20231214	13170	18.00	20230517	6.26	N	007810	500	118 억	429461	N	N	28	N	N
34	20240424	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	470	2	3.05	1693921620	107125	148.83	15680	15910	15640	20000	10790	15410	15812.38	1.64	0	42605	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3751	-11.87	1.01	12	0.45	-1338.00	15784.00	22550	20231214	-29.58	13170	20230517	20.58	22250	-28.63	20240215	15340	3.52	20240422	22550	-29.58	20231214	13170	20.58	20230517	6.28	N	007810	500	118 억	387135	N	N	28	N	N
35	20240424	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15820	410	2	2.66	1591841730	100677	139.87	15680	15910	15640	20000	10790	15410	15811.37	1.64	0	41345	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3737	-11.82	1.00	12	0.43	-1338.00	15784.00	22550	20231214	-29.84	13170	20230517	20.12	22250	-28.90	20240215	15340	3.13	20240422	22550	-29.84	20231214	13170	20.12	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
36	20240424	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15850	440	2	2.86	1349925930	85418	118.67	15680	15910	15640	20000	10790	15410	15803.76	1.64	0	41929	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3744	-11.85	1.00	12	0.36	-1338.00	15784.00	22550	20231214	-29.71	13170	20230517	20.35	22250	-28.76	20240215	15340	3.32	20240422	22550	-29.71	20231214	13170	20.35	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
37	20240424	130237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15820	410	2	2.66	1252537470	79268	110.13	15680	15910	15640	20000	10790	15410	15801.30	1.64	0	40193	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3737	-11.82	1.00	12	0.34	-1338.00	15784.00	22550	20231214	-29.84	13170	20230517	20.12	22250	-28.90	20240215	15340	3.13	20240422	22550	-29.84	20231214	13170	20.12	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
38	20240424	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15790	380	2	2.47	1202113090	76083	105.70	15680	15910	15640	20000	10790	15410	15800.02	1.64	0	39361	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3730	-11.80	1.00	12	0.32	-1338.00	15784.00	22550	20231214	-29.98	13170	20230517	19.89	22250	-29.03	20240215	15340	2.93	20240422	22550	-29.98	20231214	13170	19.89	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
39	20240424	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15860	450	2	2.92	1148800550	72711	101.02	15680	15910	15640	20000	10790	15410	15799.54	1.64	0	39329	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3746	-11.85	1.00	12	0.31	-1338.00	15784.00	22550	20231214	-29.67	13170	20230517	20.43	22250	-28.72	20240215	15340	3.39	20240422	22550	-29.67	20231214	13170	20.43	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
40	20240424	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	470	2	3.05	948577470	60061	83.44	15680	15910	15640	20000	10790	15410	15793.57	1.64	0	38982	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3751	-11.87	1.01	12	0.25	-1338.00	15784.00	22550	20231214	-29.58	13170	20230517	20.58	22250	-28.63	20240215	15340	3.52	20240422	22550	-29.58	20231214	13170	20.58	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
41	20240424	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15750	340	2	2.21	80029170	5098	7.08	15680	15770	15640	20000	10790	15410	15698.15	1.64	0	4112	15903	15656	15513	15266	15123	15585	15195	118	4590	500	11400	10	1	23620751	3720	-11.77	1.00	12	0.02	-1338.00	15784.00	22550	20231214	-30.16	13170	20230517	19.59	22250	-29.21	20240215	15340	2.67	20240422	22550	-30.16	20231214	13170	19.59	20230517	6.28	N	007810	500	118 억	387135	N	N	0	N	N
42	20240423	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-60	5	-0.39	1093443120	70592	45.89	15570	15760	15370	20100	10830	15470	15490.06	1.65	0	-1509	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3640	-11.52	0.98	12	0.30	-1338.00	15784.00	22550	20231214	-31.66	13170	20230517	17.01	22250	-30.74	20240215	15340	0.46	20240422	22550	-31.66	20231214	13170	17.01	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
43	20240423	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-60	5	-0.39	998093610	64402	41.87	15570	15760	15370	20100	10830	15470	15497.87	1.65	0	-1969	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3640	-11.52	0.98	12	0.27	-1338.00	15784.00	22550	20231214	-31.66	13170	20230517	17.01	22250	-30.74	20240215	15340	0.46	20240422	22550	-31.66	20231214	13170	17.01	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
44	20240423	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-70	5	-0.45	913046960	58880	38.28	15570	15760	15370	20100	10830	15470	15506.91	1.65	0	-2611	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3638	-11.51	0.98	12	0.25	-1338.00	15784.00	22550	20231214	-31.71	13170	20230517	16.93	22250	-30.79	20240215	15340	0.39	20240422	22550	-31.71	20231214	13170	16.93	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
45	20240423	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15450	-20	5	-0.13	825867080	53222	34.60	15570	15760	15370	20100	10830	15470	15517.40	1.65	0	-2928	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3649	-11.55	0.98	12	0.23	-1338.00	15784.00	22550	20231214	-31.49	13170	20230517	17.31	22250	-30.56	20240215	15340	0.72	20240422	22550	-31.49	20231214	13170	17.31	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
46	20240423	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15460	-10	5	-0.06	753709630	48549	31.56	15570	15760	15370	20100	10830	15470	15524.72	1.65	0	-2877	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3652	-11.55	0.98	12	0.21	-1338.00	15784.00	22550	20231214	-31.44	13170	20230517	17.39	22250	-30.52	20240215	15340	0.78	20240422	22550	-31.44	20231214	13170	17.39	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
47	20240423	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-70	5	-0.45	672503630	43279	28.14	15570	15760	15370	20100	10830	15470	15538.80	1.65	0	-3687	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3638	-11.51	0.98	12	0.18	-1338.00	15784.00	22550	20231214	-31.71	13170	20230517	16.93	22250	-30.79	20240215	15340	0.39	20240422	22550	-31.71	20231214	13170	16.93	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
48	20240423	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15470	0	3	0.00	497452850	31941	20.77	15570	15760	15420	20100	10830	15470	15574.12	1.65	0	-1355	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3654	-11.56	0.98	12	0.14	-1338.00	15784.00	22550	20231214	-31.40	13170	20230517	17.46	22250	-30.47	20240215	15340	0.85	20240422	22550	-31.40	20231214	13170	17.46	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
49	20240423	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	160	2	1.03	167444010	10705	6.96	15570	15760	15570	20100	10830	15470	15641.66	1.65	0	4932	16063	15766	15553	15256	15043	15660	15150	118	4630	500	11440	10	1	23620751	3692	-11.68	0.99	12	0.05	-1338.00	15784.00	22550	20231214	-30.69	13170	20230517	18.68	22250	-29.75	20240215	15340	1.89	20240422	22550	-30.69	20231214	13170	18.68	20230517	6.33	N	007810	500	118 억	388635	N	N	3	N	N
50	20240422	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15470	-390	5	-2.46	2357436230	151949	85.91	15750	15850	15340	20600	11110	15860	15515.01	1.69	0	-8589	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3654	-11.56	0.98	12	0.64	-1338.00	15784.00	22550	20231214	-31.40	13170	20230517	17.46	22250	-30.47	20240215	15340	0.85	20240422	22550	-31.40	20231214	13170	17.46	20230517	6.31	N	007810	500	118 억	399499	N	N	3	N	N
51	20240422	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-450	5	-2.84	2227076900	143512	81.14	15750	15850	15340	20600	11110	15860	15518.40	1.69	0	-9335	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3640	-11.52	0.98	12	0.61	-1338.00	15784.00	22550	20231214	-31.66	13170	20230517	17.01	22250	-30.74	20240215	15340	0.46	20240422	22550	-31.66	20231214	13170	17.01	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
52	20240422	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15460	-400	5	-2.52	1598421900	102682	58.05	15750	15850	15450	20600	11110	15860	15566.72	1.69	0	-4519	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3652	-11.55	0.98	12	0.43	-1338.00	15784.00	22550	20231214	-31.44	13170	20230517	17.39	22250	-30.52	20240215	15450	0.06	20240422	22550	-31.44	20231214	13170	17.39	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
53	20240422	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15490	-370	5	-2.33	1291015090	82821	46.83	15750	15850	15450	20600	11110	15860	15588.01	1.69	0	-3879	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3659	-11.58	0.98	12	0.35	-1338.00	15784.00	22550	20231214	-31.31	13170	20230517	17.62	22250	-30.38	20240215	15450	0.26	20240422	22550	-31.31	20231214	13170	17.62	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
54	20240422	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15580	-280	5	-1.77	1165256180	74719	42.24	15750	15850	15450	20600	11110	15860	15595.18	1.69	0	-4751	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3680	-11.64	0.99	12	0.32	-1338.00	15784.00	22550	20231214	-30.91	13170	20230517	18.30	22250	-29.98	20240215	15450	0.84	20240422	22550	-30.91	20231214	13170	18.30	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
55	20240422	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15550	-310	5	-1.95	1061081310	68002	38.45	15750	15850	15450	20600	11110	15860	15603.67	1.69	0	-4240	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3673	-11.62	0.99	12	0.29	-1338.00	15784.00	22550	20231214	-31.04	13170	20230517	18.07	22250	-30.11	20240215	15450	0.65	20240422	22550	-31.04	20231214	13170	18.07	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
56	20240422	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15510	-350	5	-2.21	831332990	53184	30.07	15750	15850	15450	20600	11110	15860	15631.26	1.69	0	-5633	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3664	-11.59	0.98	12	0.23	-1338.00	15784.00	22550	20231214	-31.22	13170	20230517	17.77	22250	-30.29	20240215	15450	0.39	20240422	22550	-31.22	20231214	13170	17.77	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
57	20240422	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15850	-10	5	-0.06	18883190	1198	0.68	15750	15850	15750	20600	11110	15860	15762.18	1.69	0	-109	16873	16366	15923	15416	14973	16145	15195	118	4740	500	11730	10	1	23620751	3744	-11.85	1.00	12	0.01	-1338.00	15784.00	22550	20231214	-29.71	13170	20230517	20.35	22250	-28.76	20240215	15480	2.39	20240419	22550	-29.71	20231214	13170	20.35	20230517	6.31	N	007810	500	118 억	399499	N	N	35	N	N
58	20240419	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15860	-580	5	-3.53	2761988980	174429	190.15	16400	16430	15480	21350	11510	16440	15834.40	1.76	0	-15171	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3746	-11.85	1.00	12	0.74	-1338.00	15784.00	22550	20231214	-29.67	13170	20230517	20.43	22250	-28.72	20240215	15480	2.45	20240419	22550	-29.67	20231214	13170	20.43	20230517	6.41	N	007810	500	118 억	416110	N	N	35	N	N
59	20240419	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15860	-580	5	-3.53	2639898190	166716	181.74	16400	16430	15480	21350	11510	16440	15834.70	1.76	0	-14032	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3746	-11.85	1.00	12	0.71	-1338.00	15784.00	22550	20231214	-29.67	13170	20230517	20.43	22250	-28.72	20240215	15480	2.45	20240419	22550	-29.67	20231214	13170	20.43	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
60	20240419	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	-560	5	-3.41	2433284840	153669	167.52	16400	16430	15480	21350	11510	16440	15834.58	1.76	0	-13282	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3751	-11.87	1.01	12	0.65	-1338.00	15784.00	22550	20231214	-29.58	13170	20230517	20.58	22250	-28.63	20240215	15480	2.58	20240419	22550	-29.58	20231214	13170	20.58	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
61	20240419	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15800	-640	5	-3.89	2248518670	142007	154.81	16400	16430	15480	21350	11510	16440	15833.86	1.76	0	-12319	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3732	-11.81	1.00	12	0.60	-1338.00	15784.00	22550	20231214	-29.93	13170	20230517	19.97	22250	-28.99	20240215	15480	2.07	20240419	22550	-29.93	20231214	13170	19.97	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
62	20240419	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15530	-910	5	-5.54	1909525630	120308	131.15	16400	16430	15480	21350	11510	16440	15871.98	1.76	0	-21818	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3668	-11.61	0.98	12	0.51	-1338.00	15784.00	22550	20231214	-31.13	13170	20230517	17.92	22250	-30.20	20240215	15480	0.32	20240419	22550	-31.13	20231214	13170	17.92	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
63	20240419	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15810	-630	5	-3.83	1152349380	71822	78.30	16400	16430	15810	21350	11510	16440	16044.52	1.76	0	-23001	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3734	-11.82	1.00	12	0.30	-1338.00	15784.00	22550	20231214	-29.89	13170	20230517	20.05	22250	-28.94	20240215	15750	0.38	20240416	22550	-29.89	20231214	13170	20.05	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
64	20240419	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16070	-370	5	-2.25	561078910	34787	37.92	16400	16430	16000	21350	11510	16440	16128.98	1.76	0	-9712	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3796	-12.01	1.02	12	0.15	-1338.00	15784.00	22550	20231214	-28.74	13170	20230517	22.02	22250	-27.78	20240215	15750	2.03	20240416	22550	-28.74	20231214	13170	22.02	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
65	20240419	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16300	-140	5	-0.85	53576360	3272	3.57	16400	16430	16300	21350	11510	16440	16374.19	1.76	0	-1069	16760	16600	16290	16130	15820	16680	16210	118	4910	500	12160	10	1	23620751	3850	-12.18	1.03	12	0.01	-1338.00	15784.00	22550	20231214	-27.72	13170	20230517	23.77	22250	-26.74	20240215	15750	3.49	20240416	22550	-27.72	20231214	13170	23.77	20230517	6.41	N	007810	500	118 억	416110	N	N	13	N	N
66	20240418	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16440	340	2	2.11	1472982880	90361	82.91	16090	16450	15980	20900	11270	16100	16300.93	1.75	0	3136	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3883	-12.29	1.04	12	0.38	-1338.00	15784.00	22550	20231214	-27.10	13170	20230517	24.83	22250	-26.11	20240215	15750	4.38	20240416	22550	-27.10	20231214	13170	24.83	20230517	6.47	N	007810	500	118 억	413106	N	N	13	N	N
67	20240418	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16420	320	2	1.99	1322314780	81191	74.50	16090	16450	15980	20900	11270	16100	16286.47	1.75	0	1781	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3879	-12.27	1.04	12	0.34	-1338.00	15784.00	22550	20231214	-27.18	13170	20230517	24.68	22250	-26.20	20240215	15750	4.25	20240416	22550	-27.18	20231214	13170	24.68	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
68	20240418	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16190	90	2	0.56	1127542090	69282	63.57	16090	16440	15980	20900	11270	16100	16274.68	1.75	0	-593	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3824	-12.10	1.03	12	0.29	-1338.00	15784.00	22550	20231214	-28.20	13170	20230517	22.93	22250	-27.24	20240215	15750	2.79	20240416	22550	-28.20	20231214	13170	22.93	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
69	20240418	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16300	200	2	1.24	877355450	53882	49.44	16090	16440	15980	20900	11270	16100	16282.90	1.75	0	-3295	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3850	-12.18	1.03	12	0.23	-1338.00	15784.00	22550	20231214	-27.72	13170	20230517	23.77	22250	-26.74	20240215	15750	3.49	20240416	22550	-27.72	20231214	13170	23.77	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
70	20240418	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	250	2	1.55	782076540	48050	44.09	16090	16440	15980	20900	11270	16100	16276.31	1.75	0	-928	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3862	-12.22	1.04	12	0.20	-1338.00	15784.00	22550	20231214	-27.49	13170	20230517	24.15	22250	-26.52	20240215	15750	3.81	20240416	22550	-27.49	20231214	13170	24.15	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
71	20240418	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	250	2	1.55	616594600	37945	34.82	16090	16380	15980	20900	11270	16100	16249.69	1.75	0	-1024	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3862	-12.22	1.04	12	0.16	-1338.00	15784.00	22550	20231214	-27.49	13170	20230517	24.15	22250	-26.52	20240215	15750	3.81	20240416	22550	-27.49	20231214	13170	24.15	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
72	20240418	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16330	230	2	1.43	320752710	19820	18.19	16090	16340	15980	20900	11270	16100	16183.29	1.75	0	1805	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3857	-12.20	1.03	12	0.08	-1338.00	15784.00	22550	20231214	-27.58	13170	20230517	23.99	22250	-26.61	20240215	15750	3.68	20240416	22550	-27.58	20231214	13170	23.99	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
73	20240418	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16140	40	2	0.25	85907870	5338	4.90	16090	16180	16060	20900	11270	16100	16093.64	1.75	0	2659	16633	16366	16093	15826	15553	16500	15960	118	4800	500	11910	10	1	23620751	3812	-12.06	1.02	12	0.02	-1338.00	15784.00	22550	20231214	-28.43	13170	20230517	22.55	22250	-27.46	20240215	15750	2.48	20240416	22550	-28.43	20231214	13170	22.55	20230517	6.47	N	007810	500	118 억	413106	N	N	29	N	N
74	20240417	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	270	2	1.71	1734492260	107618	52.25	15820	16360	15820	20550	11090	15830	16117.68	1.65	0	21356	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3803	-12.03	1.02	12	0.46	-1338.00	15784.00	22550	20231214	-28.60	13170	20230517	22.25	22250	-27.64	20240215	15750	2.22	20240416	22550	-28.60	20231214	13170	22.25	20230517	6.57	N	007810	500	118 억	390470	N	N	29	N	N
75	20240417	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16120	290	2	1.83	1576634810	97801	47.48	15820	16360	15820	20550	11090	15830	16121.15	1.65	0	20712	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3808	-12.05	1.02	12	0.41	-1338.00	15784.00	22550	20231214	-28.51	13170	20230517	22.40	22250	-27.55	20240215	15750	2.35	20240416	22550	-28.51	20231214	13170	22.40	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
76	20240417	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16270	440	2	2.78	1444947750	89674	43.53	15820	16360	15820	20550	11090	15830	16113.66	1.65	0	21724	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3843	-12.16	1.03	12	0.38	-1338.00	15784.00	22550	20231214	-27.85	13170	20230517	23.54	22250	-26.88	20240215	15750	3.30	20240416	22550	-27.85	20231214	13170	23.54	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
77	20240417	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16170	340	2	2.15	1268165820	78763	38.24	15820	16360	15820	20550	11090	15830	16101.39	1.65	0	16332	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3819	-12.09	1.02	12	0.33	-1338.00	15784.00	22550	20231214	-28.29	13170	20230517	22.78	22250	-27.33	20240215	15750	2.67	20240416	22550	-28.29	20231214	13170	22.78	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
78	20240417	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16150	320	2	2.02	1134761600	70506	34.23	15820	16360	15820	20550	11090	15830	16094.92	1.65	0	15453	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3815	-12.07	1.02	12	0.30	-1338.00	15784.00	22550	20231214	-28.38	13170	20230517	22.63	22250	-27.42	20240215	15750	2.54	20240416	22550	-28.38	20231214	13170	22.63	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
79	20240417	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16190	360	2	2.27	997607860	61998	30.10	15820	16360	15820	20550	11090	15830	16091.40	1.65	0	14389	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3824	-12.10	1.03	12	0.26	-1338.00	15784.00	22550	20231214	-28.20	13170	20230517	22.93	22250	-27.24	20240215	15750	2.79	20240416	22550	-28.20	20231214	13170	22.93	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
80	20240417	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16280	450	2	2.84	772837890	48087	23.34	15820	16360	15820	20550	11090	15830	16072.17	1.65	0	13498	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3845	-12.17	1.03	12	0.20	-1338.00	15784.00	22550	20231214	-27.80	13170	20230517	23.61	22250	-26.83	20240215	15750	3.37	20240416	22550	-27.80	20231214	13170	23.61	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
81	20240417	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	130	2	0.82	136649410	8627	4.19	15820	15960	15820	20550	11090	15830	15839.85	1.65	0	2833	16803	16316	16033	15546	15263	16175	15405	118	4720	500	11710	10	1	23620751	3770	-11.93	1.01	12	0.04	-1338.00	15784.00	22550	20231214	-29.22	13170	20230517	21.18	22250	-28.27	20240215	15750	1.33	20240416	22550	-29.22	20231214	13170	21.18	20230517	6.57	N	007810	500	118 억	390470	N	N	12	N	N
82	20240416	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15830	-760	5	-4.58	3251307440	203465	146.62	16280	16520	15750	21550	11620	16590	15980.79	1.70	0	-10795	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3739	-11.83	1.00	12	0.86	-1338.00	15784.00	22550	20231214	-29.80	13170	20230517	20.20	22250	-28.85	20240215	15750	0.51	20240416	22550	-29.80	20231214	13170	20.20	20230517	6.51	N	007810	500	118 억	400609	N	N	12	N	N
83	20240416	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15840	-750	5	-4.52	2914413380	182186	131.29	16280	16520	15750	21550	11620	16590	15996.81	1.70	0	-9644	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3742	-11.84	1.00	12	0.77	-1338.00	15784.00	22550	20231214	-29.76	13170	20230517	20.27	22250	-28.81	20240215	15750	0.57	20240416	22550	-29.76	20231214	13170	20.27	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
84	20240416	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	-710	5	-4.28	2312464140	144147	103.87	16280	16520	15860	21550	11620	16590	16042.29	1.70	0	-273	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3751	-11.87	1.01	12	0.61	-1338.00	15784.00	22550	20231214	-29.58	13170	20230517	20.58	22250	-28.63	20240215	15860	0.13	20240416	22550	-29.58	20231214	13170	20.58	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
85	20240416	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15920	-670	5	-4.04	1833351250	114014	82.16	16280	16520	15870	21550	11620	16590	16079.92	1.70	0	-3626	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3760	-11.90	1.01	12	0.48	-1338.00	15784.00	22550	20231214	-29.40	13170	20230517	20.88	22250	-28.45	20240215	15870	0.32	20240416	22550	-29.40	20231214	13170	20.88	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
86	20240416	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15950	-640	5	-3.86	1650904350	102562	73.91	16280	16520	15870	21550	11620	16590	16096.50	1.70	0	-6161	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3768	-11.92	1.01	12	0.43	-1338.00	15784.00	22550	20231214	-29.27	13170	20230517	21.11	22250	-28.31	20240215	15870	0.50	20240416	22550	-29.27	20231214	13170	21.11	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
87	20240416	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15970	-620	5	-3.74	1158462450	71622	51.61	16280	16520	15950	21550	11620	16590	16174.50	1.70	0	-10945	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3772	-11.94	1.01	12	0.30	-1338.00	15784.00	22550	20231214	-29.18	13170	20230517	21.26	22250	-28.22	20240215	15950	0.13	20240416	22550	-29.18	20231214	13170	21.26	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
88	20240416	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16230	-360	5	-2.17	541838220	33244	23.96	16280	16520	16230	21550	11620	16590	16298.56	1.70	0	-2313	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3834	-12.13	1.03	12	0.14	-1338.00	15784.00	22550	20231214	-28.03	13170	20230517	23.23	22250	-27.06	20240215	16040	1.18	20240415	22550	-28.03	20231214	13170	23.23	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
89	20240416	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	-240	5	-1.45	67905750	4161	3.00	16280	16420	16270	21550	11620	16590	16317.61	1.70	0	2078	16983	16786	16413	16216	15843	16885	16315	118	4960	500	12270	10	1	23620751	3862	-12.22	1.04	12	0.02	-1338.00	15784.00	22550	20231214	-27.49	13170	20230517	24.15	22250	-26.52	20240215	16040	1.93	20240415	22550	-27.49	20231214	13170	24.15	20230517	6.51	N	007810	500	118 억	400609	N	N	110	N	N
90	20240415	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16590	90	2	0.55	2160454110	132685	70.71	16050	16610	16040	21450	11550	16500	16282.18	1.56	0	29322	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3919	-12.40	1.05	12	0.56	-1338.00	15784.00	22550	20231214	-26.43	13170	20230517	25.97	22250	-25.44	20240215	16040	3.43	20240415	22550	-26.43	20231214	13170	25.97	20230517	6.51	N	007810	500	118 억	368680	N	N	110	N	N
91	20240415	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16580	80	2	0.48	2004956110	123288	65.70	16050	16610	16040	21450	11550	16500	16262.11	1.56	0	25871	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3916	-12.39	1.05	12	0.52	-1338.00	15784.00	22550	20231214	-26.47	13170	20230517	25.89	22250	-25.48	20240215	16040	3.37	20240415	22550	-26.47	20231214	13170	25.89	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
92	20240415	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16480	-20	5	-0.12	1690107390	104226	55.54	16050	16480	16040	21450	11550	16500	16215.41	1.56	0	25289	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3893	-12.32	1.04	12	0.44	-1338.00	15784.00	22550	20231214	-26.92	13170	20230517	25.13	22250	-25.93	20240215	16040	2.74	20240415	22550	-26.92	20231214	13170	25.13	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
93	20240415	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16370	-130	5	-0.79	1392847600	86014	45.84	16050	16380	16040	21450	11550	16500	16192.76	1.56	0	22541	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3867	-12.23	1.04	12	0.36	-1338.00	15784.00	22550	20231214	-27.41	13170	20230517	24.30	22250	-26.43	20240215	16040	2.06	20240415	22550	-27.41	20231214	13170	24.30	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
94	20240415	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16230	-270	5	-1.64	1204590260	74445	39.67	16050	16360	16040	21450	11550	16500	16180.34	1.56	0	16410	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3834	-12.13	1.03	12	0.32	-1338.00	15784.00	22550	20231214	-28.03	13170	20230517	23.23	22250	-27.06	20240215	16040	1.18	20240415	22550	-28.03	20231214	13170	23.23	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
95	20240415	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16180	-320	5	-1.94	1071493470	66219	35.29	16050	16360	16040	21450	11550	16500	16180.38	1.56	0	14552	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3822	-12.09	1.03	12	0.28	-1338.00	15784.00	22550	20231214	-28.25	13170	20230517	22.85	22250	-27.28	20240215	16040	0.87	20240415	22550	-28.25	20231214	13170	22.85	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
96	20240415	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16260	-240	5	-1.45	788885900	48734	25.97	16050	16360	16040	21450	11550	16500	16186.68	1.56	0	10175	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3841	-12.15	1.03	12	0.21	-1338.00	15784.00	22550	20231214	-27.89	13170	20230517	23.46	22250	-26.92	20240215	16040	1.37	20240415	22550	-27.89	20231214	13170	23.46	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
97	20240415	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16200	-300	5	-1.82	141885340	8797	4.69	16050	16250	16040	21450	11550	16500	16122.79	1.56	0	4064	17206	16852	16676	16322	16146	16765	16235	118	4950	500	12210	10	1	23620751	3827	-12.11	1.03	12	0.04	-1338.00	15784.00	22550	20231214	-28.16	13170	20230517	23.01	22250	-27.19	20240215	16040	1.00	20240415	22550	-28.16	20231214	13170	23.01	20230517	6.51	N	007810	500	118 억	368680	N	N	2798	N	N
98	20240412	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16500	-200	5	-1.20	3091218760	184876	132.81	17000	17030	16500	21700	11690	16700	16721.21	1.60	0	-10094	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3897	-12.33	1.05	12	0.78	-1338.00	15784.00	22550	20231214	-26.83	13170	20230517	25.28	22250	-25.84	20240215	16250	1.54	20240411	22550	-26.83	20231214	13170	25.28	20230517	6.52	N	007810	500	118 억	378568	N	N	2798	N	N
99	20240412	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16570	-130	5	-0.78	2897998060	173194	124.42	17000	17030	16500	21700	11690	16700	16732.67	1.60	0	-10221	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3914	-12.38	1.05	12	0.73	-1338.00	15784.00	22550	20231214	-26.52	13170	20230517	25.82	22250	-25.53	20240215	16250	1.97	20240411	22550	-26.52	20231214	13170	25.82	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
100	20240412	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16650	-50	5	-0.30	2301691150	137180	98.55	17000	17030	16610	21700	11690	16700	16778.62	1.60	0	-12266	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3933	-12.44	1.05	12	0.58	-1338.00	15784.00	22550	20231214	-26.16	13170	20230517	26.42	22250	-25.17	20240215	16250	2.46	20240411	22550	-26.16	20231214	13170	26.42	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
101	20240412	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16650	-50	5	-0.30	2051288950	122121	87.73	17000	17030	16620	21700	11690	16700	16797.18	1.60	0	-11010	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3933	-12.44	1.05	12	0.52	-1338.00	15784.00	22550	20231214	-26.16	13170	20230517	26.42	22250	-25.17	20240215	16250	2.46	20240411	22550	-26.16	20231214	13170	26.42	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
102	20240412	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16740	40	2	0.24	1575449520	93627	67.26	17000	17030	16720	21700	11690	16700	16826.87	1.60	0	-5240	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3954	-12.51	1.06	12	0.40	-1338.00	15784.00	22550	20231214	-25.76	13170	20230517	27.11	22250	-24.76	20240215	16250	3.02	20240411	22550	-25.76	20231214	13170	27.11	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
103	20240412	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16920	220	2	1.32	1249449030	74251	53.34	17000	17030	16720	21700	11690	16700	16827.37	1.60	0	-5055	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3997	-12.65	1.07	12	0.31	-1338.00	15784.00	22550	20231214	-24.97	13170	20230517	28.47	22250	-23.96	20240215	16250	4.12	20240411	22550	-24.97	20231214	13170	28.47	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
104	20240412	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16840	140	2	0.84	902850630	53665	38.55	17000	17030	16720	21700	11690	16700	16823.83	1.60	0	-6873	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	3978	-12.59	1.07	12	0.23	-1338.00	15784.00	22550	20231214	-25.32	13170	20230517	27.87	22250	-24.31	20240215	16250	3.63	20240411	22550	-25.32	20231214	13170	27.87	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
105	20240412	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16990	290	2	1.74	82353690	4856	3.49	17000	17000	16900	21700	11690	16700	16959.16	1.60	0	-822	17173	16936	16593	16356	16013	17055	16475	118	5000	500	12350	10	1	23620751	4013	-12.70	1.08	12	0.02	-1338.00	15784.00	22550	20231214	-24.66	13170	20230517	29.01	22250	-23.64	20240215	16250	4.55	20240411	22550	-24.66	20231214	13170	29.01	20230517	6.52	N	007810	500	118 억	378568	N	N	9	N	N
106	20240411	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16700	-60	5	-0.36	2291339410	137959	55.28	16450	16830	16250	21750	11740	16760	16608.33	1.55	0	12752	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3945	-12.48	1.06	12	0.58	-1338.00	15784.00	22550	20231214	-25.94	13170	20230517	26.80	22250	-24.94	20240215	16250	2.77	20240411	22550	-25.94	20231214	13170	26.80	20230517	6.58	N	007810	500	118 억	365593	N	N	9	N	N
107	20240411	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16710	-50	5	-0.30	2100208740	126500	50.69	16450	16830	16250	21750	11740	16760	16602.33	1.55	0	12443	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3947	-12.49	1.06	12	0.54	-1338.00	15784.00	22550	20231214	-25.90	13170	20230517	26.88	22250	-24.90	20240215	16250	2.83	20240411	22550	-25.90	20231214	13170	26.88	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
108	20240411	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16700	-60	5	-0.36	1766346760	106467	42.66	16450	16830	16250	21750	11740	16760	16590.42	1.55	0	7764	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3945	-12.48	1.06	12	0.45	-1338.00	15784.00	22550	20231214	-25.94	13170	20230517	26.80	22250	-24.94	20240215	16250	2.77	20240411	22550	-25.94	20231214	13170	26.80	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
109	20240411	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16630	-130	5	-0.78	1521837200	91787	36.78	16450	16830	16250	21750	11740	16760	16579.92	1.55	0	3921	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3928	-12.43	1.05	12	0.39	-1338.00	15784.00	22550	20231214	-26.25	13170	20230517	26.27	22250	-25.26	20240215	16250	2.34	20240411	22550	-26.25	20231214	13170	26.27	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
110	20240411	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16680	-80	5	-0.48	1232112330	74346	29.79	16450	16830	16250	21750	11740	16760	16572.46	1.55	0	4044	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3940	-12.47	1.06	12	0.31	-1338.00	15784.00	22550	20231214	-26.03	13170	20230517	26.65	22250	-25.03	20240215	16250	2.65	20240411	22550	-26.03	20231214	13170	26.65	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
111	20240411	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16810	50	2	0.30	929314100	56222	22.53	16450	16830	16250	21750	11740	16760	16529.01	1.55	0	249	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3971	-12.56	1.07	12	0.24	-1338.00	15784.00	22550	20231214	-25.45	13170	20230517	27.64	22250	-24.45	20240215	16250	3.45	20240411	22550	-25.45	20231214	13170	27.64	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
112	20240411	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	-160	5	-0.95	653507310	39729	15.92	16450	16610	16250	21750	11740	16760	16448.44	1.55	0	89	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3921	-12.41	1.05	12	0.17	-1338.00	15784.00	22550	20231214	-26.39	13170	20230517	26.04	22250	-25.39	20240215	16250	2.15	20240411	22550	-26.39	20231214	13170	26.04	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
113	20240411	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16540	-220	5	-1.31	97592090	5928	2.38	16450	16600	16450	21750	11740	16760	16458.43	1.55	0	827	17793	17276	16963	16446	16133	17120	16290	118	4990	500	12400	10	1	23620751	3907	-12.36	1.05	12	0.03	-1338.00	15784.00	22550	20231214	-26.65	13170	20230517	25.59	22250	-25.66	20240215	16400	0.85	20240206	22550	-26.65	20231214	13170	25.59	20230517	6.58	N	007810	500	118 억	365593	N	N	0	N	N
114	20240409	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16760	-610	5	-3.51	4206919180	247580	82.48	17300	17480	16650	22550	12160	17370	16992.26	1.53	0	2814	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	3959	-12.53	1.06	12	1.05	-1338.00	15784.00	22550	20231214	-25.68	13170	20230517	27.26	22250	-24.67	20240215	16400	2.20	20240206	22550	-25.68	20231214	13170	27.26	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
115	20240409	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16710	-660	5	-3.80	3945618980	231966	77.28	17300	17480	16650	22550	12160	17370	17009.14	1.53	0	2748	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	3947	-12.49	1.06	12	0.98	-1338.00	15784.00	22550	20231214	-25.90	13170	20230517	26.88	22250	-24.90	20240215	16400	1.89	20240206	22550	-25.90	20231214	13170	26.88	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
116	20240409	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16860	-510	5	-2.94	3007083080	175982	58.63	17300	17480	16860	22550	12160	17370	17087.10	1.53	0	-2661	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	3982	-12.60	1.07	12	0.75	-1338.00	15784.00	22550	20231214	-25.23	13170	20230517	28.02	22250	-24.22	20240215	16400	2.80	20240206	22550	-25.23	20231214	13170	28.02	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
117	20240409	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16960	-410	5	-2.36	2465970870	144018	47.98	17300	17480	16890	22550	12160	17370	17122.29	1.53	0	-3097	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	4006	-12.68	1.07	12	0.61	-1338.00	15784.00	22550	20231214	-24.79	13170	20230517	28.78	22250	-23.78	20240215	16400	3.41	20240206	22550	-24.79	20231214	13170	28.78	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
118	20240409	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16970	-400	5	-2.30	2035583230	118590	39.51	17300	17480	16950	22550	12160	17370	17164.51	1.53	0	-5065	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	4008	-12.68	1.08	12	0.50	-1338.00	15784.00	22550	20231214	-24.75	13170	20230517	28.85	22250	-23.73	20240215	16400	3.48	20240206	22550	-24.75	20231214	13170	28.85	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
119	20240409	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17050	-320	5	-1.84	1656044510	96260	32.07	17300	17480	16980	22550	12160	17370	17203.50	1.53	0	-4525	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	4027	-12.74	1.08	12	0.41	-1338.00	15784.00	22550	20231214	-24.39	13170	20230517	29.46	22250	-23.37	20240215	16400	3.96	20240206	22550	-24.39	20231214	13170	29.46	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
120	20240409	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17170	-200	5	-1.15	900819410	52013	17.33	17300	17480	17170	22550	12160	17370	17318.91	1.53	0	-4108	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	4056	-12.83	1.09	12	0.22	-1338.00	15784.00	22550	20231214	-23.86	13170	20230517	30.37	22250	-22.83	20240215	16400	4.70	20240206	22550	-23.86	20231214	13170	30.37	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
121	20240409	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17370	0	3	0.00	100073630	5778	1.92	17300	17370	17300	22550	12160	17370	17317.83	1.53	0	1775	18943	18156	17743	16956	16543	17950	16750	118	5180	500	12850	10	1	23620751	4103	-12.98	1.10	12	0.02	-1338.00	15784.00	22550	20231214	-22.97	13170	20230517	31.89	22250	-21.93	20240215	16400	5.91	20240206	22550	-22.97	20231214	13170	31.89	20230517	6.57	N	007810	500	118 억	362189	N	N	6	N	N
122	20240408	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17370	-800	5	-4.40	5246624990	295611	139.92	18440	18530	17330	23600	12720	18170	17748.93	1.76	0	-53511	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4103	-12.98	1.10	12	1.25	-1338.00	15784.00	22550	20231214	-22.97	13170	20230517	31.89	22250	-21.93	20240215	16400	5.91	20240206	22550	-22.97	20231214	13170	31.89	20230517	6.66	N	007810	500	118 억	415560	N	N	6	N	N
123	20240408	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17350	-820	5	-4.51	4883810360	274706	130.03	18440	18530	17350	23600	12720	18170	17778.32	1.76	0	-53090	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4098	-12.97	1.10	12	1.16	-1338.00	15784.00	22550	20231214	-23.06	13170	20230517	31.74	22250	-22.02	20240215	16400	5.79	20240206	22550	-23.06	20231214	13170	31.74	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
124	20240408	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17500	-670	5	-3.69	3978504610	222804	105.46	18440	18530	17450	23600	12720	18170	17856.52	1.76	0	-46321	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4134	-13.08	1.11	12	0.94	-1338.00	15784.00	22550	20231214	-22.39	13170	20230517	32.88	22250	-21.35	20240215	16400	6.71	20240206	22550	-22.39	20231214	13170	32.88	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
125	20240408	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17670	-500	5	-2.75	3115398040	173649	82.19	18440	18530	17640	23600	12720	18170	17940.78	1.76	0	-35041	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4174	-13.21	1.12	12	0.74	-1338.00	15784.00	22550	20231214	-21.64	13170	20230517	34.17	22250	-20.58	20240215	16400	7.74	20240206	22550	-21.64	20231214	13170	34.17	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
126	20240408	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17720	-450	5	-2.48	2818062850	156832	74.23	18440	18530	17690	23600	12720	18170	17968.67	1.76	0	-33984	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4186	-13.24	1.12	12	0.66	-1338.00	15784.00	22550	20231214	-21.42	13170	20230517	34.55	22250	-20.36	20240215	16400	8.05	20240206	22550	-21.42	20231214	13170	34.55	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
127	20240408	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17790	-380	5	-2.09	2316681150	128580	60.86	18440	18530	17750	23600	12720	18170	18017.43	1.76	0	-27382	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4202	-13.30	1.13	12	0.54	-1338.00	15784.00	22550	20231214	-21.11	13170	20230517	35.08	22250	-20.04	20240215	16400	8.48	20240206	22550	-21.11	20231214	13170	35.08	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
128	20240408	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	-260	5	-1.43	1768512320	97776	46.28	18440	18530	17770	23600	12720	18170	18087.39	1.76	0	-21879	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4230	-13.39	1.13	12	0.41	-1338.00	15784.00	22550	20231214	-20.58	13170	20230517	35.99	22250	-19.51	20240215	16400	9.21	20240206	22550	-20.58	20231214	13170	35.99	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
129	20240408	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	220	2	1.21	163844300	8895	4.21	18440	18450	18350	23600	12720	18170	18419.82	1.76	0	-1651	18610	18390	18160	17940	17710	18275	17825	118	5430	500	13440	10	1	23620751	4344	-13.74	1.17	12	0.04	-1338.00	15784.00	22550	20231214	-18.45	13170	20230517	39.64	22250	-17.35	20240215	16400	12.13	20240206	22550	-18.45	20231214	13170	39.64	20230517	6.66	N	007810	500	118 억	415560	N	N	223	N	N
130	20240405	160215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	-420	5	-2.26	3785363830	209179	74.19	18290	18380	17930	24150	13020	18590	18095.02	1.99	0	-51936	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4292	-13.58	1.15	12	0.89	-1338.00	15784.00	22550	20231214	-19.42	13170	20230517	37.97	22250	-18.34	20240215	16400	10.79	20240206	22550	-19.42	20231214	13170	37.97	20230517	6.73	N	007810	500	118 억	470689	N	N	223	N	N
131	20240405	150215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18140	-450	5	-2.42	3596797720	198794	70.51	18290	18380	17930	24150	13020	18590	18092.18	1.99	0	-50963	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4285	-13.56	1.15	12	0.84	-1338.00	15784.00	22550	20231214	-19.56	13170	20230517	37.74	22250	-18.47	20240215	16400	10.61	20240206	22550	-19.56	20231214	13170	37.74	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
132	20240405	140216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18120	-470	5	-2.53	3254129670	179941	63.82	18290	18380	17930	24150	13020	18590	18083.40	1.99	0	-48225	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4280	-13.54	1.15	12	0.76	-1338.00	15784.00	22550	20231214	-19.65	13170	20230517	37.59	22250	-18.56	20240215	16400	10.49	20240206	22550	-19.65	20231214	13170	37.59	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
133	20240405	130214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	-590	5	-3.17	2852133810	157659	55.92	18290	18380	17930	24150	13020	18590	18089.37	1.99	0	-53532	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4252	-13.45	1.14	12	0.67	-1338.00	15784.00	22550	20231214	-20.18	13170	20230517	36.67	22250	-19.10	20240215	16400	9.76	20240206	22550	-20.18	20231214	13170	36.67	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
134	20240405	120215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	-540	5	-2.90	2574186210	142206	50.44	18290	18380	17930	24150	13020	18590	18100.56	1.99	0	-43410	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4264	-13.49	1.14	12	0.60	-1338.00	15784.00	22550	20231214	-19.96	13170	20230517	37.05	22250	-18.88	20240215	16400	10.06	20240206	22550	-19.96	20231214	13170	37.05	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
135	20240405	110216	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18020	-570	5	-3.07	2241192890	123729	43.88	18290	18380	17930	24150	13020	18590	18112.32	1.99	0	-38224	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4256	-13.47	1.14	12	0.52	-1338.00	15784.00	22550	20231214	-20.09	13170	20230517	36.83	22250	-19.01	20240215	16400	9.88	20240206	22550	-20.09	20231214	13170	36.83	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
136	20240405	100205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18170	-420	5	-2.26	1101841190	60689	21.52	18290	18380	17930	24150	13020	18590	18152.92	1.99	0	-7918	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4292	-13.58	1.15	12	0.26	-1338.00	15784.00	22550	20231214	-19.42	13170	20230517	37.97	22250	-18.34	20240215	16400	10.79	20240206	22550	-19.42	20231214	13170	37.97	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
137	20240405	090215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18020	-570	5	-3.07	294462120	16207	5.75	18290	18290	17930	24150	13020	18590	18159.17	1.99	0	-1450	19183	18886	18363	18066	17543	19035	18215	118	5560	500	13750	10	1	23620751	4256	-13.47	1.14	12	0.07	-1338.00	15784.00	22550	20231214	-20.09	13170	20230517	36.83	22250	-19.01	20240215	16400	9.88	20240206	22550	-20.09	20231214	13170	36.83	20230517	6.73	N	007810	500	118 억	470689	N	N	1442	N	N
138	20240404	160214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18590	870	2	4.91	5112725420	278082	121.57	17840	18660	17840	23000	12410	17720	18385.56	1.64	0	78279	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4391	-13.89	1.18	12	1.18	-1338.00	15784.00	22550	20231214	-17.56	13170	20230517	41.15	22250	-16.45	20240215	16400	13.35	20240206	22550	-17.56	20231214	13170	41.15	20230517	6.69	N	007810	500	118 억	387676	N	N	1442	N	N
139	20240404	150214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18560	840	2	4.74	4740480350	258035	112.81	17840	18660	17840	23000	12410	17720	18371.55	1.64	0	75674	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4384	-13.87	1.18	12	1.09	-1338.00	15784.00	22550	20231214	-17.69	13170	20230517	40.93	22250	-16.58	20240215	16400	13.17	20240206	22550	-17.69	20231214	13170	40.93	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
140	20240404	140213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18500	780	2	4.40	4133460420	225253	98.47	17840	18660	17840	23000	12410	17720	18350.40	1.64	0	73738	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4370	-13.83	1.17	12	0.95	-1338.00	15784.00	22550	20231214	-17.96	13170	20230517	40.47	22250	-16.85	20240215	16400	12.80	20240206	22550	-17.96	20231214	13170	40.47	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
141	20240404	130212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	570	2	3.22	3540955410	193134	84.43	17840	18660	17840	23000	12410	17720	18334.30	1.64	0	66896	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4320	-13.67	1.16	12	0.82	-1338.00	15784.00	22550	20231214	-18.89	13170	20230517	38.88	22250	-17.80	20240215	16400	11.52	20240206	22550	-18.89	20231214	13170	38.88	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
142	20240404	120212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	700	2	3.95	3333107300	181815	79.48	17840	18660	17840	23000	12410	17720	18332.53	1.64	0	66380	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4351	-13.77	1.17	12	0.77	-1338.00	15784.00	22550	20231214	-18.31	13170	20230517	39.86	22250	-17.21	20240215	16400	12.32	20240206	22550	-18.31	20231214	13170	39.86	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
143	20240404	110213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	570	2	3.22	3158339500	172299	75.32	17840	18660	17840	23000	12410	17720	18330.70	1.64	0	61862	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4320	-13.67	1.16	12	0.73	-1338.00	15784.00	22550	20231214	-18.89	13170	20230517	38.88	22250	-17.80	20240215	16400	11.52	20240206	22550	-18.89	20231214	13170	38.88	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
144	20240404	100213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	800	2	4.51	2436648070	133042	58.16	17840	18660	17840	23000	12410	17720	18315.04	1.64	0	60367	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4375	-13.84	1.17	12	0.56	-1338.00	15784.00	22550	20231214	-17.87	13170	20230517	40.62	22250	-16.76	20240215	16400	12.93	20240206	22550	-17.87	20231214	13170	40.62	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
145	20240404	090214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18030	310	2	1.75	157217250	8764	3.83	17840	18030	17840	23000	12410	17720	17939.89	1.64	0	5501	18486	18102	17906	17522	17326	18005	17425	118	5280	500	13110	10	1	23620751	4259	-13.48	1.14	12	0.04	-1338.00	15784.00	22550	20231214	-20.04	13170	20230517	36.90	22250	-18.97	20240215	16400	9.94	20240206	22550	-20.04	20231214	13170	36.90	20230517	6.69	N	007810	500	118 억	387676	N	N	5	N	N
146	20240403	160214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17720	-660	5	-3.59	4012320790	224873	48.62	18290	18290	17710	23850	12870	18380	17842.80	1.94	0	-66486	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4186	-13.24	1.12	12	0.95	-1338.00	15784.00	22550	20231214	-21.42	13170	20230517	34.55	22250	-20.36	20240215	16400	8.05	20240206	22550	-21.42	20231214	13170	34.55	20230517	6.76	N	007810	500	118 억	458465	N	N	5	N	N
147	20240403	150213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17720	-660	5	-3.59	3644632880	204136	44.14	18290	18290	17710	23850	12870	18380	17853.53	1.94	0	-65405	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4186	-13.24	1.12	12	0.86	-1338.00	15784.00	22550	20231214	-21.42	13170	20230517	34.55	22250	-20.36	20240215	16400	8.05	20240206	22550	-21.42	20231214	13170	34.55	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
148	20240403	140212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17940	-440	5	-2.39	2912532890	163038	35.25	18290	18290	17740	23850	12870	18380	17863.63	1.94	0	-51296	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4238	-13.41	1.14	12	0.69	-1338.00	15784.00	22550	20231214	-20.44	13170	20230517	36.22	22250	-19.37	20240215	16400	9.39	20240206	22550	-20.44	20231214	13170	36.22	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
149	20240403	130212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17790	-590	5	-3.21	2534882450	141905	30.68	18290	18290	17740	23850	12870	18380	17862.65	1.94	0	-51127	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4202	-13.30	1.13	12	0.60	-1338.00	15784.00	22550	20231214	-21.11	13170	20230517	35.08	22250	-20.04	20240215	16400	8.48	20240206	22550	-21.11	20231214	13170	35.08	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
150	20240403	120213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17770	-610	5	-3.32	2329676360	130360	28.18	18290	18290	17740	23850	12870	18380	17870.47	1.94	0	-47472	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4197	-13.28	1.13	12	0.55	-1338.00	15784.00	22550	20231214	-21.20	13170	20230517	34.93	22250	-20.13	20240215	16400	8.35	20240206	22550	-21.20	20231214	13170	34.93	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
151	20240403	110213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17790	-590	5	-3.21	2069143440	115709	25.02	18290	18290	17740	23850	12870	18380	17881.61	1.94	0	-43590	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4202	-13.30	1.13	12	0.49	-1338.00	15784.00	22550	20231214	-21.11	13170	20230517	35.08	22250	-20.04	20240215	16400	8.48	20240206	22550	-21.11	20231214	13170	35.08	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
152	20240403	100212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17890	-490	5	-2.67	1630688290	91152	19.71	18290	18290	17740	23850	12870	18380	17888.91	1.94	0	-30020	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4226	-13.37	1.13	12	0.39	-1338.00	15784.00	22550	20231214	-20.67	13170	20230517	35.84	22250	-19.60	20240215	16400	9.09	20240206	22550	-20.67	20231214	13170	35.84	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
153	20240403	090212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	-470	5	-2.56	274584960	15199	3.29	18290	18290	17830	23850	12870	18380	18062.65	1.94	0	-7692	19280	18830	18540	18090	17800	18685	17945	118	5470	500	13600	10	1	23620751	4230	-13.39	1.13	12	0.06	-1338.00	15784.00	22550	20231214	-20.58	13170	20230517	35.99	22250	-19.51	20240215	16400	9.21	20240206	22550	-20.58	20231214	13170	35.99	20230517	6.76	N	007810	500	118 억	458465	N	N	28	N	N
154	20240402	160207	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-130	5	-0.70	8559189180	458270	90.38	18610	18990	18250	24050	12960	18510	18677.59	1.95	0	-2169	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4341	-13.74	1.16	12	1.94	-1338.00	15784.00	22550	20231214	-18.49	13170	20230517	39.56	22250	-17.39	20240215	16400	12.07	20240206	22550	-18.49	20231214	13170	39.56	20230517	6.75	N	007810	500	118 억	460818	N	N	28	N	N
155	20240402	150212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	-120	5	-0.65	8260257390	441997	87.17	18610	18990	18250	24050	12960	18510	18688.49	1.95	0	-669	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4344	-13.74	1.17	12	1.87	-1338.00	15784.00	22550	20231214	-18.45	13170	20230517	39.64	22250	-17.35	20240215	16400	12.13	20240206	22550	-18.45	20231214	13170	39.64	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
156	20240402	140213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-130	5	-0.70	7576680290	404700	79.82	18610	18990	18350	24050	12960	18510	18721.72	1.95	0	-2449	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4341	-13.74	1.16	12	1.71	-1338.00	15784.00	22550	20231214	-18.49	13170	20230517	39.56	22250	-17.39	20240215	16400	12.07	20240206	22550	-18.49	20231214	13170	39.56	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
157	20240402	130211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18670	160	2	0.86	6342325420	338131	66.69	18610	18990	18540	24050	12960	18510	18757.01	1.95	0	10726	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4410	-13.95	1.18	12	1.43	-1338.00	15784.00	22550	20231214	-17.21	13170	20230517	41.76	22250	-16.09	20240215	16400	13.84	20240206	22550	-17.21	20231214	13170	41.76	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
158	20240402	120210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18870	360	2	1.94	5667777480	302162	59.59	18610	18990	18540	24050	12960	18510	18757.41	1.95	0	17709	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4457	-14.10	1.20	12	1.28	-1338.00	15784.00	22550	20231214	-16.32	13170	20230517	43.28	22250	-15.19	20240215	16400	15.06	20240206	22550	-16.32	20231214	13170	43.28	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
159	20240402	110210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18650	140	2	0.76	4081624240	217524	42.90	18610	18990	18540	24050	12960	18510	18764.02	1.95	0	-7130	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4405	-13.94	1.18	12	0.92	-1338.00	15784.00	22550	20231214	-17.29	13170	20230517	41.61	22250	-16.18	20240215	16400	13.72	20240206	22550	-17.29	20231214	13170	41.61	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
160	20240402	100211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18730	220	2	1.19	3248234510	172847	34.09	18610	18990	18540	24050	12960	18510	18792.54	1.95	0	-7691	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4424	-14.00	1.19	12	0.73	-1338.00	15784.00	22550	20231214	-16.94	13170	20230517	42.22	22250	-15.82	20240215	16400	14.21	20240206	22550	-16.94	20231214	13170	42.22	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
161	20240402	090209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18810	300	2	1.62	230542000	12319	2.43	18610	18870	18600	24050	12960	18510	18714.34	1.95	0	3641	19203	18856	18603	18256	18003	19030	18430	118	5540	500	13690	10	1	23620751	4443	-14.06	1.19	12	0.05	-1338.00	15784.00	22550	20231214	-16.59	13170	20230517	42.82	22250	-15.46	20240215	16400	14.70	20240206	22550	-16.59	20231214	13170	42.82	20230517	6.75	N	007810	500	118 억	460818	N	N	142	N	N
162	20240401	160209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	340	2	1.87	9382079850	502240	192.04	18390	18950	18350	23600	12720	18170	18680.64	1.80	-30	18355	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4372	-13.83	1.17	12	2.13	-1338.00	15784.00	22550	20231214	-17.92	13170	20230517	40.55	22250	-16.81	20240215	16400	12.87	20240206	22550	-17.92	20231214	13170	40.55	20230517	6.73	N	007810	500	118 억	424701	N	N	142	N	N
163	20240401	150210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18580	410	2	2.26	9167597610	490662	187.61	18390	18950	18350	23600	12720	18170	18684.14	1.80	-30	18517	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4389	-13.89	1.18	12	2.08	-1338.00	15784.00	22550	20231214	-17.61	13170	20230517	41.08	22250	-16.49	20240215	16400	13.29	20240206	22550	-17.61	20231214	13170	41.08	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
164	20240401	140209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18580	410	2	2.26	8783726980	469990	179.71	18390	18950	18350	23600	12720	18170	18689.18	1.80	-30	23292	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4389	-13.89	1.18	12	1.99	-1338.00	15784.00	22550	20231214	-17.61	13170	20230517	41.08	22250	-16.49	20240215	16400	13.29	20240206	22550	-17.61	20231214	13170	41.08	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
165	20240401	130210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18470	300	2	1.65	8091176390	432501	165.38	18390	18950	18350	23600	12720	18170	18707.88	1.80	-30	18078	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4363	-13.80	1.17	12	1.83	-1338.00	15784.00	22550	20231214	-18.09	13170	20230517	40.24	22250	-16.99	20240215	16400	12.62	20240206	22550	-18.09	20231214	13170	40.24	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
166	20240401	120211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	350	2	1.93	7588533810	405315	154.98	18390	18950	18350	23600	12720	18170	18722.56	1.80	-30	24164	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4375	-13.84	1.17	12	1.72	-1338.00	15784.00	22550	20231214	-17.87	13170	20230517	40.62	22250	-16.76	20240215	16400	12.93	20240206	22550	-17.87	20231214	13170	40.62	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
167	20240401	110210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	530	2	2.92	6946772420	370805	141.78	18390	18950	18350	23600	12720	18170	18734.30	1.80	-30	34886	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4417	-13.98	1.18	12	1.57	-1338.00	15784.00	22550	20231214	-17.07	13170	20230517	41.99	22250	-15.96	20240215	16400	14.02	20240206	22550	-17.07	20231214	13170	41.99	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
168	20240401	100208	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18750	580	2	3.19	5098820930	272566	104.22	18390	18950	18350	23600	12720	18170	18706.74	1.80	-30	39939	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4429	-14.01	1.19	12	1.15	-1338.00	15784.00	22550	20231214	-16.85	13170	20230517	42.37	22250	-15.73	20240215	16400	14.33	20240206	22550	-16.85	20231214	13170	42.37	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N
169	20240401	090209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	280	2	1.54	268839440	14606	5.58	18390	18460	18350	23600	12720	18170	18406.10	1.80	-30	4827	18750	18460	18180	17890	17610	18455	17885	118	5430	500	13440	10	1	23620751	4358	-13.79	1.17	12	0.06	-1338.00	15784.00	22550	20231214	-18.18	13170	20230517	40.09	22250	-17.08	20240215	16400	12.50	20240206	22550	-18.18	20231214	13170	40.09	20230517	6.73	N	007810	500	118 억	424701	N	N	742	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History