KissMeData/001820/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43750	-850	5	-1.91	5558001650	125865	138.95	44450	44900	43700	57900	31250	44600	44160.36	8.04	30202	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4548	21.85	1.86	12	1.21	2002.00	23561.00	54500	20240429	-19.72	30600	20240307	42.97	54500	-19.72	20240429	30600	42.97	20240307	54500	-19.72	20240429	30600	42.97	20240307	4.12	N	001820	1000	103 억	835704	N	N	3	N	N
3	20240531	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	-750	5	-1.68	4864640400	110037	121.48	44450	44900	43700	57900	31250	44600	44209.06	8.04	22317	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4558	21.90	1.86	12	1.06	2002.00	23561.00	54500	20240429	-19.54	30600	20240307	43.30	54500	-19.54	20240429	30600	43.30	20240307	54500	-19.54	20240429	30600	43.30	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
4	20240531	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	-250	5	-0.56	3567773100	80517	88.89	44450	44900	43700	57900	31250	44600	44310.73	8.04	7904	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4610	22.15	1.88	12	0.77	2002.00	23561.00	54500	20240429	-18.62	30600	20240307	44.93	54500	-18.62	20240429	30600	44.93	20240307	54500	-18.62	20240429	30600	44.93	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
5	20240531	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44550	-50	5	-0.11	2975354600	67227	74.22	44450	44900	43700	57900	31250	44600	44258.23	8.04	9416	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4631	22.25	1.89	12	0.65	2002.00	23561.00	54500	20240429	-18.26	30600	20240307	45.59	54500	-18.26	20240429	30600	45.59	20240307	54500	-18.26	20240429	30600	45.59	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
6	20240531	120128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	-300	5	-0.67	2459854900	55634	61.42	44450	44900	43700	57900	31250	44600	44214.82	8.04	10545	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4605	22.13	1.88	12	0.54	2002.00	23561.00	54500	20240429	-18.72	30600	20240307	44.77	54500	-18.72	20240429	30600	44.77	20240307	54500	-18.72	20240429	30600	44.77	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
7	20240531	110128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44150	-450	5	-1.01	2167354600	49011	54.11	44450	44900	43700	57900	31250	44600	44221.64	8.04	8997	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4589	22.05	1.87	12	0.47	2002.00	23561.00	54500	20240429	-18.99	30600	20240307	44.28	54500	-18.99	20240429	30600	44.28	20240307	54500	-18.99	20240429	30600	44.28	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
8	20240531	100128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44150	-450	5	-1.01	1423007650	32176	35.52	44450	44900	43700	57900	31250	44600	44225.51	8.04	7102	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4589	22.05	1.87	12	0.31	2002.00	23561.00	54500	20240429	-18.99	30600	20240307	44.28	54500	-18.99	20240429	30600	44.28	20240307	54500	-18.99	20240429	30600	44.28	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
9	20240531	090128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	-100	5	-0.22	24009650	540	0.60	44450	44800	44450	57900	31250	44600	44457.02	8.04	1	46166	45382	44916	44132	43666	45150	43900	104	13300	1000	32110	50	1	10395000	4626	22.23	1.89	12	0.01	2002.00	23561.00	54500	20240429	-18.35	30600	20240307	45.42	54500	-18.35	20240429	30600	45.42	20240307	54500	-18.35	20240429	30600	45.42	20240307	4.12	N	001820	1000	103 억	835704	N	N	18	N	N
10	20240530	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44600	-1150	5	-2.51	4017346400	89559	60.39	45000	45700	44450	59400	32050	45750	44857.58	7.81	21224	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4636	22.28	1.89	12	0.86	2002.00	23561.00	54500	20240429	-18.17	30600	20240307	45.75	54500	-18.17	20240429	30600	45.75	20240307	54500	-18.17	20240429	30600	45.75	20240307	4.12	N	001820	1000	103 억	812026	N	N	18	N	N
11	20240530	150128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44800	-950	5	-2.08	3671993850	81817	55.17	45000	45700	44450	59400	32050	45750	44880.32	7.81	19822	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4657	22.38	1.90	12	0.79	2002.00	23561.00	54500	20240429	-17.80	30600	20240307	46.41	54500	-17.80	20240429	30600	46.41	20240307	54500	-17.80	20240429	30600	46.41	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
12	20240530	140128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44600	-1150	5	-2.51	3238058700	72106	48.62	45000	45700	44450	59400	32050	45750	44906.64	7.81	15822	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4636	22.28	1.89	12	0.69	2002.00	23561.00	54500	20240429	-18.17	30600	20240307	45.75	54500	-18.17	20240429	30600	45.75	20240307	54500	-18.17	20240429	30600	45.75	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
13	20240530	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44750	-1000	5	-2.19	2657791800	59112	39.86	45000	45700	44500	59400	32050	45750	44961.65	7.81	12894	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4652	22.35	1.90	12	0.57	2002.00	23561.00	54500	20240429	-17.89	30600	20240307	46.24	54500	-17.89	20240429	30600	46.24	20240307	54500	-17.89	20240429	30600	46.24	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
14	20240530	120128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44800	-950	5	-2.08	2432479500	54081	36.47	45000	45700	44500	59400	32050	45750	44978.11	7.81	11253	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4657	22.38	1.90	12	0.52	2002.00	23561.00	54500	20240429	-17.80	30600	20240307	46.41	54500	-17.80	20240429	30600	46.41	20240307	54500	-17.80	20240429	30600	46.41	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
15	20240530	110128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44900	-850	5	-1.86	2121737700	47142	31.79	45000	45700	44500	59400	32050	45750	45007.00	7.81	10054	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4667	22.43	1.91	12	0.45	2002.00	23561.00	54500	20240429	-17.61	30600	20240307	46.73	54500	-17.61	20240429	30600	46.73	20240307	54500	-17.61	20240429	30600	46.73	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
16	20240530	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44750	-1000	5	-2.19	1303579400	28906	19.49	45000	45700	44500	59400	32050	45750	45096.65	7.81	3097	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4652	22.35	1.90	12	0.28	2002.00	23561.00	54500	20240429	-17.89	30600	20240307	46.24	54500	-17.89	20240429	30600	46.24	20240307	54500	-17.89	20240429	30600	46.24	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
17	20240530	090128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45200	-550	5	-1.20	198697900	4406	2.97	45000	45700	45000	59400	32050	45750	45093.54	7.81	-145	48083	46916	46283	45116	44483	46600	44800	104	13650	1000	32940	50	1	10395000	4699	22.58	1.92	12	0.04	2002.00	23561.00	54500	20240429	-17.06	30600	20240307	47.71	54500	-17.06	20240429	30600	47.71	20240307	54500	-17.06	20240429	30600	47.71	20240307	4.12	N	001820	1000	103 억	812026	N	N	1	N	N
18	20240529	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45750	-1550	5	-3.28	6747959050	146515	177.49	47450	47450	45650	61400	33150	47300	46057.07	7.40	34773	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4756	22.85	1.94	12	1.41	2002.00	23561.00	54500	20240429	-16.06	30600	20240307	49.51	54500	-16.06	20240429	30600	49.51	20240307	54500	-16.06	20240429	30600	49.51	20240307	4.05	N	001820	1000	103 억	768932	N	N	1	N	N
19	20240529	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	-1450	5	-3.07	6143138150	133299	161.48	47450	47450	45650	61400	33150	47300	46085.40	7.40	28686	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4766	22.90	1.95	12	1.28	2002.00	23561.00	54500	20240429	-15.87	30600	20240307	49.84	54500	-15.87	20240429	30600	49.84	20240307	54500	-15.87	20240429	30600	49.84	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
20	20240529	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45950	-1350	5	-2.85	5368267200	116381	140.99	47450	47450	45750	61400	33150	47300	46126.66	7.40	29007	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4777	22.95	1.95	12	1.12	2002.00	23561.00	54500	20240429	-15.69	30600	20240307	50.16	54500	-15.69	20240429	30600	50.16	20240307	54500	-15.69	20240429	30600	50.16	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
21	20240529	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	-1100	5	-2.33	5011881200	108615	131.58	47450	47450	45750	61400	33150	47300	46143.55	7.40	27683	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4802	23.08	1.96	12	1.04	2002.00	23561.00	54500	20240429	-15.23	30600	20240307	50.98	54500	-15.23	20240429	30600	50.98	20240307	54500	-15.23	20240429	30600	50.98	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
22	20240529	120128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	-1400	5	-2.96	4447685500	96311	116.67	47450	47450	45750	61400	33150	47300	46180.45	7.40	24709	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4771	22.93	1.95	12	0.93	2002.00	23561.00	54500	20240429	-15.78	30600	20240307	50.00	54500	-15.78	20240429	30600	50.00	20240307	54500	-15.78	20240429	30600	50.00	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
23	20240529	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46000	-1300	5	-2.75	3838405900	83039	100.59	47450	47450	45750	61400	33150	47300	46224.13	7.40	18110	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4782	22.98	1.95	12	0.80	2002.00	23561.00	54500	20240429	-15.60	30600	20240307	50.33	54500	-15.60	20240429	30600	50.33	20240307	54500	-15.60	20240429	30600	50.33	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
24	20240529	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	-1250	5	-2.64	2805398700	60637	73.46	47450	47450	45750	61400	33150	47300	46265.46	7.40	13495	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4787	23.00	1.95	12	0.58	2002.00	23561.00	54500	20240429	-15.50	30600	20240307	50.49	54500	-15.50	20240429	30600	50.49	20240307	54500	-15.50	20240429	30600	50.49	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
25	20240529	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46900	-400	5	-0.85	52717600	1119	1.36	47450	47450	46900	61400	33150	47300	47111.35	7.40	-801	48633	47966	47533	46866	46433	47750	46650	104	14100	1000	34050	50	1	10395000	4875	23.43	1.99	12	0.01	2002.00	23561.00	54500	20240429	-13.94	30600	20240307	53.27	54500	-13.94	20240429	30600	53.27	20240307	54500	-13.94	20240429	30600	53.27	20240307	4.05	N	001820	1000	103 억	768932	N	N	75	N	N
26	20240528	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	-500	5	-1.05	3881067600	81562	76.64	48000	48200	47100	62100	33500	47800	47584.40	7.45	-5528	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4917	23.63	2.01	12	0.78	2002.00	23561.00	54500	20240429	-13.21	30600	20240307	54.58	54500	-13.21	20240429	30600	54.58	20240307	54500	-13.21	20240429	30600	54.58	20240307	4.09	N	001820	1000	103 억	774528	N	N	75	N	N
27	20240528	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47150	-650	5	-1.36	3543787200	74433	69.94	48000	48200	47100	62100	33500	47800	47610.15	7.45	-6714	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4901	23.55	2.00	12	0.72	2002.00	23561.00	54500	20240429	-13.49	30600	20240307	54.08	54500	-13.49	20240429	30600	54.08	20240307	54500	-13.49	20240429	30600	54.08	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
28	20240528	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-150	5	-0.31	2755669600	57788	54.30	48000	48200	47400	62100	33500	47800	47685.63	7.45	-5253	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4953	23.80	2.02	12	0.56	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
29	20240528	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-150	5	-0.31	2508319750	52588	49.41	48000	48200	47400	62100	33500	47800	47697.35	7.45	-4678	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4953	23.80	2.02	12	0.51	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
30	20240528	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47950	150	2	0.31	2125176800	44562	41.87	48000	48200	47400	62100	33500	47800	47690.07	7.45	-1931	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4984	23.95	2.04	12	0.43	2002.00	23561.00	54500	20240429	-12.02	30600	20240307	56.70	54500	-12.02	20240429	30600	56.70	20240307	54500	-12.02	20240429	30600	56.70	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
31	20240528	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47850	50	2	0.10	1666144450	34989	32.88	48000	48150	47400	62100	33500	47800	47618.52	7.45	-2342	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4974	23.90	2.03	12	0.34	2002.00	23561.00	54500	20240429	-12.20	30600	20240307	56.37	54500	-12.20	20240429	30600	56.37	20240307	54500	-12.20	20240429	30600	56.37	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
32	20240528	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47400	-400	5	-0.84	1185336500	24880	23.38	48000	48150	47400	62100	33500	47800	47641.44	7.45	-1869	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4927	23.68	2.01	12	0.24	2002.00	23561.00	54500	20240429	-13.03	30600	20240307	54.90	54500	-13.03	20240429	30600	54.90	20240307	54500	-13.03	20240429	30600	54.90	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
33	20240528	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47700	-100	5	-0.21	75694100	1581	1.49	48000	48000	47700	62100	33500	47800	47883.14	7.45	-623	49033	48416	47783	47166	46533	48425	47175	104	14300	1000	34410	50	1	10395000	4958	23.83	2.02	12	0.02	2002.00	23561.00	54500	20240429	-12.48	30600	20240307	55.88	54500	-12.48	20240429	30600	55.88	20240307	54500	-12.48	20240429	30600	55.88	20240307	4.09	N	001820	1000	103 억	774528	N	N	117	N	N
34	20240527	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47800	250	2	0.53	5067153150	105998	130.94	47800	48400	47150	61800	33300	47550	47804.30	7.49	-2536	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4969	23.88	2.03	12	1.02	2002.00	23561.00	54500	20240429	-12.29	30600	20240307	56.21	54500	-12.29	20240429	30600	56.21	20240307	54500	-12.29	20240429	30600	56.21	20240307	4.19	N	001820	1000	103 억	778257	N	N	117	N	N
35	20240527	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47900	350	2	0.74	4504649850	94223	116.39	47800	48400	47150	61800	33300	47550	47808.45	7.49	-9162	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4979	23.93	2.03	12	0.91	2002.00	23561.00	54500	20240429	-12.11	30600	20240307	56.54	54500	-12.11	20240429	30600	56.54	20240307	54500	-12.11	20240429	30600	56.54	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
36	20240527	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47500	-50	5	-0.11	3942458450	82394	101.78	47800	48400	47150	61800	33300	47550	47848.93	7.49	-12910	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4938	23.73	2.02	12	0.79	2002.00	23561.00	54500	20240429	-12.84	30600	20240307	55.23	54500	-12.84	20240429	30600	55.23	20240307	54500	-12.84	20240429	30600	55.23	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
37	20240527	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47700	150	2	0.32	3544104650	74030	91.45	47800	48400	47150	61800	33300	47550	47873.99	7.49	-11686	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4958	23.83	2.02	12	0.71	2002.00	23561.00	54500	20240429	-12.48	30600	20240307	55.88	54500	-12.48	20240429	30600	55.88	20240307	54500	-12.48	20240429	30600	55.88	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
38	20240527	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	-250	5	-0.53	3303200100	68956	85.18	47800	48400	47150	61800	33300	47550	47903.12	7.49	-12409	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4917	23.63	2.01	12	0.66	2002.00	23561.00	54500	20240429	-13.21	30600	20240307	54.58	54500	-13.21	20240429	30600	54.58	20240307	54500	-13.21	20240429	30600	54.58	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
39	20240527	110126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47900	350	2	0.74	2655184500	55363	68.39	47800	48400	47200	61800	33300	47550	47959.71	7.49	-11895	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4979	23.93	2.03	12	0.53	2002.00	23561.00	54500	20240429	-12.11	30600	20240307	56.54	54500	-12.11	20240429	30600	56.54	20240307	54500	-12.11	20240429	30600	56.54	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
40	20240527	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48050	500	2	1.05	1645868150	34387	42.48	47800	48300	47200	61800	33300	47550	47863.29	7.49	-5226	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4995	24.00	2.04	12	0.33	2002.00	23561.00	54500	20240429	-11.83	30600	20240307	57.03	54500	-11.83	20240429	30600	57.03	20240307	54500	-11.83	20240429	30600	57.03	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
41	20240527	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47700	150	2	0.32	222272600	4650	5.74	47800	48000	47700	61800	33300	47550	47801.75	7.49	2152	49016	48282	47716	46982	46416	48000	46700	104	14250	1000	34230	50	1	10395000	4958	23.83	2.02	12	0.04	2002.00	23561.00	54500	20240429	-12.48	30600	20240307	55.88	54500	-12.48	20240429	30600	55.88	20240307	54500	-12.48	20240429	30600	55.88	20240307	4.19	N	001820	1000	103 억	778257	N	N	18	N	N
42	20240524	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	-800	5	-1.65	3788269950	79695	71.04	48050	48450	47150	62800	33850	48350	47528.47	7.33	17225	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4943	23.75	2.02	12	0.77	2002.00	23561.00	54500	20240429	-12.75	30600	20240307	55.39	54500	-12.75	20240429	30600	55.39	20240307	54500	-12.75	20240429	30600	55.39	20240307	4.26	N	001820	1000	103 억	762311	N	N	18	N	N
43	20240524	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47450	-900	5	-1.86	3428615850	72118	64.28	48050	48450	47150	62800	33850	48350	47535.07	7.33	16702	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4932	23.70	2.01	12	0.69	2002.00	23561.00	54500	20240429	-12.94	30600	20240307	55.07	54500	-12.94	20240429	30600	55.07	20240307	54500	-12.94	20240429	30600	55.07	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
44	20240524	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-700	5	-1.45	2932087850	61672	54.97	48050	48450	47150	62800	33850	48350	47535.45	7.33	12322	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4953	23.80	2.02	12	0.59	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
45	20240524	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-700	5	-1.45	2582286950	54313	48.41	48050	48450	47150	62800	33850	48350	47535.69	7.33	8976	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4953	23.80	2.02	12	0.52	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
46	20240524	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	-800	5	-1.65	2119075700	44538	39.70	48050	48450	47150	62800	33850	48350	47568.68	7.33	5483	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4943	23.75	2.02	12	0.43	2002.00	23561.00	54500	20240429	-12.75	30600	20240307	55.39	54500	-12.75	20240429	30600	55.39	20240307	54500	-12.75	20240429	30600	55.39	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
47	20240524	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47700	-650	5	-1.34	1665448800	34986	31.19	48050	48450	47150	62800	33850	48350	47590.46	7.33	4930	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4958	23.83	2.02	12	0.34	2002.00	23561.00	54500	20240429	-12.48	30600	20240307	55.88	54500	-12.48	20240429	30600	55.88	20240307	54500	-12.48	20240429	30600	55.88	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
48	20240524	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47850	-500	5	-1.03	1207610200	25372	22.62	48050	48450	47150	62800	33850	48350	47578.20	7.33	3789	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4974	23.90	2.03	12	0.24	2002.00	23561.00	54500	20240429	-12.20	30600	20240307	56.37	54500	-12.20	20240429	30600	56.37	20240307	54500	-12.20	20240429	30600	56.37	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
49	20240524	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-700	5	-1.45	106157300	2212	1.97	48050	48050	47600	62800	33850	48350	47860.86	7.33	-519	50616	49482	48016	46882	45416	50050	47450	104	14450	1000	34810	50	1	10395000	4953	23.80	2.02	12	0.02	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	4.26	N	001820	1000	103 억	762311	N	N	29	N	N
50	20240523	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48350	300	2	0.62	5393725950	111814	58.75	47900	49150	46550	62400	33650	48050	48238.35	7.16	15922	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	5026	24.15	2.05	12	1.08	2002.00	23561.00	54500	20240429	-11.28	30600	20240307	58.01	54500	-11.28	20240429	30600	58.01	20240307	54500	-11.28	20240429	30600	58.01	20240307	4.23	N	001820	1000	103 억	744305	N	N	29	N	N
51	20240523	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48550	500	2	1.04	5012800500	103927	54.60	47900	49150	46550	62400	33650	48050	48234.12	7.16	14982	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	5047	24.25	2.06	12	1.00	2002.00	23561.00	54500	20240429	-10.92	30600	20240307	58.66	54500	-10.92	20240429	30600	58.66	20240307	54500	-10.92	20240429	30600	58.66	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
52	20240523	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48300	250	2	0.52	3197439450	66619	35.00	47900	48500	46550	62400	33650	48050	47995.79	7.16	11521	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	5021	24.13	2.05	12	0.64	2002.00	23561.00	54500	20240429	-11.38	30600	20240307	57.84	54500	-11.38	20240429	30600	57.84	20240307	54500	-11.38	20240429	30600	57.84	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
53	20240523	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48050	0	3	0.00	2736163550	57026	29.96	47900	48500	46550	62400	33650	48050	47980.80	7.16	9031	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	4995	24.00	2.04	12	0.55	2002.00	23561.00	54500	20240429	-11.83	30600	20240307	57.03	54500	-11.83	20240429	30600	57.03	20240307	54500	-11.83	20240429	30600	57.03	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
54	20240523	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48000	-50	5	-0.10	2494749250	52006	27.32	47900	48500	46550	62400	33650	48050	47970.18	7.16	7454	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	4990	23.98	2.04	12	0.50	2002.00	23561.00	54500	20240429	-11.93	30600	20240307	56.86	54500	-11.93	20240429	30600	56.86	20240307	54500	-11.93	20240429	30600	56.86	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
55	20240523	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48300	250	2	0.52	2084640100	43489	22.85	47900	48500	46550	62400	33650	48050	47934.49	7.16	7287	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	5021	24.13	2.05	12	0.42	2002.00	23561.00	54500	20240429	-11.38	30600	20240307	57.84	54500	-11.38	20240429	30600	57.84	20240307	54500	-11.38	20240429	30600	57.84	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
56	20240523	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48400	350	2	0.73	1587055400	33183	17.43	47900	48500	46550	62400	33650	48050	47826.37	7.16	3361	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	5031	24.18	2.05	12	0.32	2002.00	23561.00	54500	20240429	-11.19	30600	20240307	58.17	54500	-11.19	20240429	30600	58.17	20240307	54500	-11.19	20240429	30600	58.17	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
57	20240523	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47750	-300	5	-0.62	66303600	1385	0.73	47900	47900	47700	62400	33650	48050	47851.41	7.16	-320	51116	49582	48566	47032	46016	49075	46525	104	14350	1000	34590	50	1	10395000	4964	23.85	2.03	12	0.01	2002.00	23561.00	54500	20240429	-12.39	30600	20240307	56.05	54500	-12.39	20240429	30600	56.05	20240307	54500	-12.39	20240429	30600	56.05	20240307	4.23	N	001820	1000	103 억	744305	N	N	372	N	N
58	20240522	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48050	-950	5	-1.94	9151427000	188426	101.71	49100	50100	47550	63700	34300	49000	48568.89	6.88	30313	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	4995	24.00	2.04	12	1.81	2002.00	23561.00	54500	20240429	-11.83	30600	20240307	57.03	54500	-11.83	20240429	30600	57.03	20240307	54500	-11.83	20240429	30600	57.03	20240307	4.25	N	001820	1000	103 억	715243	N	N	372	N	N
59	20240522	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48050	-950	5	-1.94	8390369350	172594	93.16	49100	50100	47550	63700	34300	49000	48613.27	6.88	23165	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	4995	24.00	2.04	12	1.66	2002.00	23561.00	54500	20240429	-11.83	30600	20240307	57.03	54500	-11.83	20240429	30600	57.03	20240307	54500	-11.83	20240429	30600	57.03	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
60	20240522	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48200	-800	5	-1.63	5962599700	121968	65.83	49100	50100	48050	63700	34300	49000	48886.56	6.88	8732	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5010	24.08	2.05	12	1.17	2002.00	23561.00	54500	20240429	-11.56	30600	20240307	57.52	54500	-11.56	20240429	30600	57.52	20240307	54500	-11.56	20240429	30600	57.52	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
61	20240522	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48450	-550	5	-1.12	5226523900	106726	57.61	49100	50100	48250	63700	34300	49000	48971.41	6.88	7880	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5036	24.20	2.06	12	1.03	2002.00	23561.00	54500	20240429	-11.10	30600	20240307	58.33	54500	-11.10	20240429	30600	58.33	20240307	54500	-11.10	20240429	30600	58.33	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
62	20240522	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48850	-150	5	-0.31	4633706600	94491	51.00	49100	50100	48400	63700	34300	49000	49038.61	6.88	9347	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5078	24.40	2.07	12	0.91	2002.00	23561.00	54500	20240429	-10.37	30600	20240307	59.64	54500	-10.37	20240429	30600	59.64	20240307	54500	-10.37	20240429	30600	59.64	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
63	20240522	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48500	-500	5	-1.02	4126875150	84077	45.38	49100	50100	48400	63700	34300	49000	49084.50	6.88	8236	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5042	24.23	2.06	12	0.81	2002.00	23561.00	54500	20240429	-11.01	30600	20240307	58.50	54500	-11.01	20240429	30600	58.50	20240307	54500	-11.01	20240429	30600	58.50	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
64	20240522	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48500	-500	5	-1.02	2929931600	59441	32.08	49100	50100	48400	63700	34300	49000	49291.56	6.88	4363	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5042	24.23	2.06	12	0.57	2002.00	23561.00	54500	20240429	-11.01	30600	20240307	58.50	54500	-11.01	20240429	30600	58.50	20240307	54500	-11.01	20240429	30600	58.50	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
65	20240522	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	500	2	1.02	224196150	4531	2.45	49100	49800	49100	63700	34300	49000	49483.49	6.88	640	50833	49916	49033	48116	47233	49475	47675	104	14700	1000	35280	50	1	10395000	5146	24.73	2.10	12	0.04	2002.00	23561.00	54500	20240429	-9.17	30600	20240307	61.76	54500	-9.17	20240429	30600	61.76	20240307	54500	-9.17	20240429	30600	61.76	20240307	4.25	N	001820	1000	103 억	715243	N	N	173	N	N
66	20240521	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49000	-650	5	-1.31	9039744600	184259	147.06	49900	49950	48150	64500	34800	49650	49060.02	6.66	21785	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5094	24.48	2.08	12	1.77	2002.00	23561.00	54500	20240429	-10.09	30600	20240307	60.13	54500	-10.09	20240429	30600	60.13	20240307	54500	-10.09	20240429	30600	60.13	20240307	4.13	N	001820	1000	103 억	692337	N	N	173	N	N
67	20240521	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49050	-600	5	-1.21	8597140900	175228	139.85	49900	49950	48150	64500	34800	49650	49062.56	6.66	20801	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5099	24.50	2.08	12	1.69	2002.00	23561.00	54500	20240429	-10.00	30600	20240307	60.29	54500	-10.00	20240429	30600	60.29	20240307	54500	-10.00	20240429	30600	60.29	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
68	20240521	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48900	-750	5	-1.51	7841772850	159795	127.54	49900	49950	48150	64500	34800	49650	49073.92	6.66	18177	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5083	24.43	2.08	12	1.54	2002.00	23561.00	54500	20240429	-10.28	30600	20240307	59.80	54500	-10.28	20240429	30600	59.80	20240307	54500	-10.28	20240429	30600	59.80	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
69	20240521	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49150	-500	5	-1.01	6800883600	138526	110.56	49900	49950	48150	64500	34800	49650	49094.60	6.66	16590	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5109	24.55	2.09	12	1.33	2002.00	23561.00	54500	20240429	-9.82	30600	20240307	60.62	54500	-9.82	20240429	30600	60.62	20240307	54500	-9.82	20240429	30600	60.62	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
70	20240521	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	-150	5	-0.30	6149922350	125328	100.03	49900	49950	48150	64500	34800	49650	49070.57	6.66	13088	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5146	24.73	2.10	12	1.21	2002.00	23561.00	54500	20240429	-9.17	30600	20240307	61.76	54500	-9.17	20240429	30600	61.76	20240307	54500	-9.17	20240429	30600	61.76	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
71	20240521	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49000	-650	5	-1.31	5067086800	103345	82.48	49900	49950	48150	64500	34800	49650	49030.73	6.66	6945	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5094	24.48	2.08	12	0.99	2002.00	23561.00	54500	20240429	-10.09	30600	20240307	60.13	54500	-10.09	20240429	30600	60.13	20240307	54500	-10.09	20240429	30600	60.13	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
72	20240521	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49400	-250	5	-0.50	1935674400	39139	31.24	49900	49950	48850	64500	34800	49650	49456.36	6.66	3871	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5135	24.68	2.10	12	0.38	2002.00	23561.00	54500	20240429	-9.36	30600	20240307	61.44	54500	-9.36	20240429	30600	61.44	20240307	54500	-9.36	20240429	30600	61.44	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
73	20240521	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	-50	5	-0.10	128304600	2574	2.05	49900	49900	49550	64500	34800	49650	49847.15	6.66	-1351	51550	50600	49950	49000	48350	50275	48675	104	14850	1000	35740	50	1	10395000	5156	24.78	2.11	12	0.02	2002.00	23561.00	54500	20240429	-8.99	30600	20240307	62.09	54500	-8.99	20240429	30600	62.09	20240307	54500	-8.99	20240429	30600	62.09	20240307	4.13	N	001820	1000	103 억	692337	N	N	22	N	N
74	20240517	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	-1950	5	-3.80	10089570650	199661	71.39	52900	53000	49050	66600	36000	51300	50535.37	6.59	-35341	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5130	24.65	2.09	12	1.92	2002.00	23561.00	54500	20240429	-9.45	30600	20240307	61.27	54500	-9.45	20240429	30600	61.27	20240307	54500	-9.45	20240429	30600	61.27	20240307	4.42	N	001820	1000	103 억	685305	N	N	29	N	N
75	20240517	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49450	-1850	5	-3.61	9514228050	188040	67.23	52900	53000	49050	66600	36000	51300	50596.77	6.59	-34675	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5140	24.70	2.10	12	1.81	2002.00	23561.00	54500	20240429	-9.27	30600	20240307	61.60	54500	-9.27	20240429	30600	61.60	20240307	54500	-9.27	20240429	30600	61.60	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
76	20240517	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49650	-1650	5	-3.22	7920248250	155815	55.71	52900	53000	49650	66600	36000	51300	50831.06	6.59	-29568	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5161	24.80	2.11	12	1.50	2002.00	23561.00	54500	20240429	-8.90	30600	20240307	62.25	54500	-8.90	20240429	30600	62.25	20240307	54500	-8.90	20240429	30600	62.25	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
77	20240517	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49700	-1600	5	-3.12	7239355150	142189	50.84	52900	53000	49650	66600	36000	51300	50913.57	6.59	-28129	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5166	24.83	2.11	12	1.37	2002.00	23561.00	54500	20240429	-8.81	30600	20240307	62.42	54500	-8.81	20240429	30600	62.42	20240307	54500	-8.81	20240429	30600	62.42	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
78	20240517	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49950	-1350	5	-2.63	6192209300	121209	43.34	52900	53000	49900	66600	36000	51300	51087.02	6.59	-16851	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5192	24.95	2.12	12	1.17	2002.00	23561.00	54500	20240429	-8.35	30600	20240307	63.24	54500	-8.35	20240429	30600	63.24	20240307	54500	-8.35	20240429	30600	63.24	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
79	20240517	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49950	-1350	5	-2.63	5489759350	107149	38.31	52900	53000	49900	66600	36000	51300	51234.81	6.59	-16979	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	50	1	10395000	5192	24.95	2.12	12	1.03	2002.00	23561.00	54500	20240429	-8.35	30600	20240307	63.24	54500	-8.35	20240429	30600	63.24	20240307	54500	-8.35	20240429	30600	63.24	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
80	20240517	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51300	0	3	0.00	3510236200	67915	24.28	52900	53000	50600	66600	36000	51300	51685.81	6.59	-14092	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	100	1	10395000	5333	25.62	2.18	12	0.65	2002.00	23561.00	54500	20240429	-5.87	30600	20240307	67.65	54500	-5.87	20240429	30600	67.65	20240307	54500	-5.87	20240429	30600	67.65	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
81	20240517	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	700	2	1.36	882752100	16797	6.01	52900	53000	51700	66600	36000	51300	52555.27	6.59	-7268	54566	52932	50766	49132	46966	53750	49950	104	15300	1000	36930	100	1	10395000	5405	25.97	2.21	12	0.16	2002.00	23561.00	54500	20240429	-4.59	30600	20240307	69.93	54500	-4.59	20240429	30600	69.93	20240307	54500	-4.59	20240429	30600	69.93	20240307	4.42	N	001820	1000	103 억	685305	N	N	716	N	N
82	20240516	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51300	2700	2	5.56	14110315500	278179	90.17	49150	52400	48600	63100	34050	48600	50723.30	6.11	47977	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5333	25.62	2.18	12	2.68	2002.00	23561.00	54500	20240429	-5.87	30600	20240307	67.65	54500	-5.87	20240429	30600	67.65	20240307	54500	-5.87	20240429	30600	67.65	20240307	4.58	N	001820	1000	103 억	635291	N	N	716	N	N
83	20240516	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50900	2300	2	4.73	13440519700	265064	85.92	49150	52400	48600	63100	34050	48600	50706.70	6.11	48159	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5291	25.42	2.16	12	2.55	2002.00	23561.00	54500	20240429	-6.61	30600	20240307	66.34	54500	-6.61	20240429	30600	66.34	20240307	54500	-6.61	20240429	30600	66.34	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
84	20240516	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51500	2900	2	5.97	12399604900	244726	79.33	49150	52400	48600	63100	34050	48600	50667.30	6.11	48387	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5353	25.72	2.19	12	2.35	2002.00	23561.00	54500	20240429	-5.50	30600	20240307	68.30	54500	-5.50	20240429	30600	68.30	20240307	54500	-5.50	20240429	30600	68.30	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
85	20240516	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51900	3300	2	6.79	9913788900	196753	63.78	49150	52000	48600	63100	34050	48600	50386.98	6.11	35638	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5395	25.92	2.20	12	1.89	2002.00	23561.00	54500	20240429	-4.77	30600	20240307	69.61	54500	-4.77	20240429	30600	69.61	20240307	54500	-4.77	20240429	30600	69.61	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
86	20240516	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51800	3200	2	6.58	8323135000	166022	53.81	49150	51900	48600	63100	34050	48600	50132.72	6.11	28897	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5385	25.87	2.20	12	1.60	2002.00	23561.00	54500	20240429	-4.95	30600	20240307	69.28	54500	-4.95	20240429	30600	69.28	20240307	54500	-4.95	20240429	30600	69.28	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
87	20240516	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50800	2200	2	4.53	6080327100	122241	39.62	49150	51000	48600	63100	34050	48600	49740.49	6.11	19328	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	100	1	10395000	5281	25.37	2.16	12	1.18	2002.00	23561.00	54500	20240429	-6.79	30600	20240307	66.01	54500	-6.79	20240429	30600	66.01	20240307	54500	-6.79	20240429	30600	66.01	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
88	20240516	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49300	700	2	1.44	2687969600	54626	17.71	49150	49750	48600	63100	34050	48600	49206.78	6.11	5943	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	50	1	10395000	5125	24.63	2.09	12	0.53	2002.00	23561.00	54500	20240429	-9.54	30600	20240307	61.11	54500	-9.54	20240429	30600	61.11	20240307	54500	-9.54	20240429	30600	61.11	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
89	20240516	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	1000	2	2.06	292981050	5933	1.92	49150	49750	49150	63100	34050	48600	49381.60	6.11	3388	50533	49566	48983	48016	47433	49275	47725	104	14500	1000	34990	50	1	10395000	5156	24.78	2.11	12	0.06	2002.00	23561.00	54500	20240429	-8.99	30600	20240307	62.09	54500	-8.99	20240429	30600	62.09	20240307	54500	-8.99	20240429	30600	62.09	20240307	4.58	N	001820	1000	103 억	635291	N	N	23	N	N
90	20240514	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48600	-1700	5	-3.38	14989169800	306832	123.92	49800	49950	48400	65300	35300	50300	48851.46	5.53	65827	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5052	24.28	2.06	12	2.95	2002.00	23561.00	54500	20240429	-10.83	30600	20240307	58.82	54500	-10.83	20240429	30600	58.82	20240307	54500	-10.83	20240429	30600	58.82	20240307	4.62	N	001820	1000	103 억	574726	N	N	23	N	N
91	20240514	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48750	-1550	5	-3.08	14039437300	287342	116.05	49800	49950	48400	65300	35300	50300	48859.34	5.53	57072	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5068	24.35	2.07	12	2.76	2002.00	23561.00	54500	20240429	-10.55	30600	20240307	59.31	54500	-10.55	20240429	30600	59.31	20240307	54500	-10.55	20240429	30600	59.31	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
92	20240514	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48650	-1650	5	-3.28	12435709600	254354	102.73	49800	49950	48400	65300	35300	50300	48890.98	5.53	46890	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5057	24.30	2.06	12	2.45	2002.00	23561.00	54500	20240429	-10.73	30600	20240307	58.99	54500	-10.73	20240429	30600	58.99	20240307	54500	-10.73	20240429	30600	58.99	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
93	20240514	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48700	-1600	5	-3.18	10978848850	224530	90.68	49800	49950	48400	65300	35300	50300	48896.61	5.53	37804	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5062	24.33	2.07	12	2.16	2002.00	23561.00	54500	20240429	-10.64	30600	20240307	59.15	54500	-10.64	20240429	30600	59.15	20240307	54500	-10.64	20240429	30600	59.15	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
94	20240514	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48650	-1650	5	-3.28	9235490800	188656	76.19	49800	49950	48450	65300	35300	50300	48953.65	5.53	31067	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5057	24.30	2.06	12	1.81	2002.00	23561.00	54500	20240429	-10.73	30600	20240307	58.99	54500	-10.73	20240429	30600	58.99	20240307	54500	-10.73	20240429	30600	58.99	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
95	20240514	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	-1500	5	-2.98	8192950200	167288	67.56	49800	49950	48450	65300	35300	50300	48974.59	5.53	21020	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5073	24.38	2.07	12	1.61	2002.00	23561.00	54500	20240429	-10.46	30600	20240307	59.48	54500	-10.46	20240429	30600	59.48	20240307	54500	-10.46	20240429	30600	59.48	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
96	20240514	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	-950	5	-1.89	4948215900	100806	40.71	49800	49950	48700	65300	35300	50300	49085.71	5.53	10987	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5130	24.65	2.09	12	0.97	2002.00	23561.00	54500	20240429	-9.45	30600	20240307	61.27	54500	-9.45	20240429	30600	61.27	20240307	54500	-9.45	20240429	30600	61.27	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
97	20240514	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	-700	5	-1.39	320967450	6463	2.61	49800	49900	49400	65300	35300	50300	49655.62	5.53	-1233	52966	51632	50666	49332	48366	51150	48850	104	15000	1000	36210	50	1	10395000	5156	24.78	2.11	12	0.06	2002.00	23561.00	54500	20240429	-8.99	30600	20240307	62.09	54500	-8.99	20240429	30600	62.09	20240307	54500	-8.99	20240429	30600	62.09	20240307	4.62	N	001820	1000	103 억	574726	N	N	11	N	N
98	20240513	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50300	-400	5	-0.79	12365633050	244429	112.27	50800	52000	49700	65900	35500	50700	50590.25	5.41	5404	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5229	25.12	2.13	12	2.35	2002.00	23561.00	54500	20240429	-7.71	30600	20240307	64.38	54500	-7.71	20240429	30600	64.38	20240307	54500	-7.71	20240429	30600	64.38	20240307	4.67	N	001820	1000	103 억	562535	N	N	11	N	N
99	20240513	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	-200	5	-0.39	11900192150	235175	108.02	50800	52000	49700	65900	35500	50700	50601.43	5.41	3446	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5249	25.22	2.14	12	2.26	2002.00	23561.00	54500	20240429	-7.34	30600	20240307	65.03	54500	-7.34	20240429	30600	65.03	20240307	54500	-7.34	20240429	30600	65.03	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
100	20240513	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49950	-750	5	-1.48	11013470450	217484	99.89	50800	52000	49700	65900	35500	50700	50640.37	5.41	4085	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	50	1	10395000	5192	24.95	2.12	12	2.09	2002.00	23561.00	54500	20240429	-8.35	30600	20240307	63.24	54500	-8.35	20240429	30600	63.24	20240307	54500	-8.35	20240429	30600	63.24	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
101	20240513	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50400	-300	5	-0.59	9343533550	184132	84.58	50800	52000	49700	65900	35500	50700	50743.67	5.41	8872	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5239	25.17	2.14	12	1.77	2002.00	23561.00	54500	20240429	-7.52	30600	20240307	64.71	54500	-7.52	20240429	30600	64.71	20240307	54500	-7.52	20240429	30600	64.71	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
102	20240513	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51100	400	2	0.79	8322732750	164028	75.34	50800	52000	49700	65900	35500	50700	50739.71	5.41	10928	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5312	25.52	2.17	12	1.58	2002.00	23561.00	54500	20240429	-6.24	30600	20240307	66.99	54500	-6.24	20240429	30600	66.99	20240307	54500	-6.24	20240429	30600	66.99	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
103	20240513	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51200	500	2	0.99	5779384750	114621	52.65	50800	51500	49700	65900	35500	50700	50421.67	5.41	6847	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5322	25.57	2.17	12	1.10	2002.00	23561.00	54500	20240429	-6.06	30600	20240307	67.32	54500	-6.06	20240429	30600	67.32	20240307	54500	-6.06	20240429	30600	67.32	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
104	20240513	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50700	0	3	0.00	4118427350	81825	37.58	50800	51500	49700	65900	35500	50700	50332.09	5.41	5145	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5270	25.32	2.15	12	0.79	2002.00	23561.00	54500	20240429	-6.97	30600	20240307	65.69	54500	-6.97	20240429	30600	65.69	20240307	54500	-6.97	20240429	30600	65.69	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
105	20240513	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50900	200	2	0.39	122181600	2403	1.10	50800	51000	50800	65900	35500	50700	50846.11	5.41	-79	53433	52066	51333	49966	49233	51700	49600	104	15200	1000	36500	100	1	10395000	5291	25.42	2.16	12	0.02	2002.00	23561.00	54500	20240429	-6.61	30600	20240307	66.34	54500	-6.61	20240429	30600	66.34	20240307	54500	-6.61	20240429	30600	66.34	20240307	4.67	N	001820	1000	103 억	562535	N	N	726	N	N
106	20240510	160121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50700	-1800	5	-3.43	10981938900	214553	92.23	52600	52700	50600	68200	36800	52500	51186.72	5.30	10543	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5270	25.32	2.15	12	2.06	2002.00	23561.00	54500	20240429	-6.97	30600	20240307	65.69	54500	-6.97	20240429	30600	65.69	20240307	54500	-6.97	20240429	30600	65.69	20240307	4.65	N	001820	1000	103 억	550431	N	N	726	N	N
107	20240510	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50900	-1600	5	-3.05	10182839800	198819	85.47	52600	52700	50600	68200	36800	52500	51215.83	5.30	6367	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5291	25.42	2.16	12	1.91	2002.00	23561.00	54500	20240429	-6.61	30600	20240307	66.34	54500	-6.61	20240429	30600	66.34	20240307	54500	-6.61	20240429	30600	66.34	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
108	20240510	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51200	-1300	5	-2.48	8715687900	170112	73.13	52600	52700	50600	68200	36800	52500	51234.07	5.30	5118	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5322	25.57	2.17	12	1.64	2002.00	23561.00	54500	20240429	-6.06	30600	20240307	67.32	54500	-6.06	20240429	30600	67.32	20240307	54500	-6.06	20240429	30600	67.32	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
109	20240510	130121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51000	-1500	5	-2.86	7896004100	154071	66.23	52600	52700	50600	68200	36800	52500	51248.12	5.30	5092	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5301	25.47	2.16	12	1.48	2002.00	23561.00	54500	20240429	-6.42	30600	20240307	66.67	54500	-6.42	20240429	30600	66.67	20240307	54500	-6.42	20240429	30600	66.67	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
110	20240510	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51200	-1300	5	-2.48	7281056800	141994	61.04	52600	52700	50600	68200	36800	52500	51276.15	5.30	4831	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5322	25.57	2.17	12	1.37	2002.00	23561.00	54500	20240429	-6.06	30600	20240307	67.32	54500	-6.06	20240429	30600	67.32	20240307	54500	-6.06	20240429	30600	67.32	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
111	20240510	110121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51000	-1500	5	-2.86	6654934900	129705	55.76	52600	52700	50600	68200	36800	52500	51307.10	5.30	5089	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5301	25.47	2.16	12	1.25	2002.00	23561.00	54500	20240429	-6.42	30600	20240307	66.67	54500	-6.42	20240429	30600	66.67	20240307	54500	-6.42	20240429	30600	66.67	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
112	20240510	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51200	-1300	5	-2.48	4592773500	89548	38.50	52600	52700	50600	68200	36800	52500	51286.72	5.30	3918	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5322	25.57	2.17	12	0.86	2002.00	23561.00	54500	20240429	-6.06	30600	20240307	67.32	54500	-6.06	20240429	30600	67.32	20240307	54500	-6.06	20240429	30600	67.32	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
113	20240510	090121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	-100	5	-0.19	168385200	3205	1.38	52600	52700	52400	68200	36800	52500	52539.82	5.30	-1403	55433	53966	52733	51266	50033	53350	50650	104	15700	1000	37800	100	1	10395000	5447	26.17	2.22	12	0.03	2002.00	23561.00	54500	20240429	-3.85	30600	20240307	71.24	54500	-3.85	20240429	30600	71.24	20240307	54500	-3.85	20240429	30600	71.24	20240307	4.65	N	001820	1000	103 억	550431	N	N	0	N	N
114	20240509	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52500	100	2	0.19	12146013100	231085	56.71	53000	54200	51500	68100	36700	52400	52560.85	5.32	-5798	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5457	26.22	2.23	12	2.22	2002.00	23561.00	54500	20240429	-3.67	30600	20240307	71.57	54500	-3.67	20240429	30600	71.57	20240307	54500	-3.67	20240429	30600	71.57	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
115	20240509	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52200	-200	5	-0.38	11365247800	216223	53.07	53000	54200	51500	68100	36700	52400	52562.62	5.32	-4616	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5426	26.07	2.22	12	2.08	2002.00	23561.00	54500	20240429	-4.22	30600	20240307	70.59	54500	-4.22	20240429	30600	70.59	20240307	54500	-4.22	20240429	30600	70.59	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
116	20240509	140121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52200	-200	5	-0.38	10219876600	194230	47.67	53000	54200	51500	68100	36700	52400	52617.40	5.32	-6029	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5426	26.07	2.22	12	1.87	2002.00	23561.00	54500	20240429	-4.22	30600	20240307	70.59	54500	-4.22	20240429	30600	70.59	20240307	54500	-4.22	20240429	30600	70.59	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
117	20240509	130122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	200	2	0.38	9321611100	177053	43.45	53000	54200	51500	68100	36700	52400	52648.71	5.32	-4584	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5468	26.27	2.23	12	1.70	2002.00	23561.00	54500	20240429	-3.49	30600	20240307	71.90	54500	-3.49	20240429	30600	71.90	20240307	54500	-3.49	20240429	30600	71.90	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
118	20240509	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	200	2	0.38	8718536100	165573	40.64	53000	54200	51500	68100	36700	52400	52656.75	5.32	-3633	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5468	26.27	2.23	12	1.59	2002.00	23561.00	54500	20240429	-3.49	30600	20240307	71.90	54500	-3.49	20240429	30600	71.90	20240307	54500	-3.49	20240429	30600	71.90	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
119	20240509	110121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	300	2	0.57	8022255200	152362	37.39	53000	54200	51500	68100	36700	52400	52652.60	5.32	-3410	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5478	26.32	2.24	12	1.47	2002.00	23561.00	54500	20240429	-3.30	30600	20240307	72.22	54500	-3.30	20240429	30600	72.22	20240307	54500	-3.30	20240429	30600	72.22	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
120	20240509	100121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	200	2	0.38	5537469500	105334	25.85	53000	54200	51500	68100	36700	52400	52570.58	5.32	-2851	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5468	26.27	2.23	12	1.01	2002.00	23561.00	54500	20240429	-3.49	30600	20240307	71.90	54500	-3.49	20240429	30600	71.90	20240307	54500	-3.49	20240429	30600	71.90	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
121	20240509	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53000	600	2	1.15	186965300	3528	0.87	53000	53100	52700	68100	36700	52400	52995.04	5.32	-1156	55866	54132	52666	50932	49466	55000	51800	104	15700	1000	37720	100	1	10395000	5509	26.47	2.25	12	0.03	2002.00	23561.00	54500	20240429	-2.75	30600	20240307	73.20	54500	-2.75	20240429	30600	73.20	20240307	54500	-2.75	20240429	30600	73.20	20240307	4.58	N	001820	1000	103 억	553329	N	N	14	N	N
122	20240508	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	500	2	0.96	21482330900	405268	100.15	52000	54400	51200	67400	36400	51900	53008.21	5.67	-37022	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5447	26.17	2.22	12	3.90	2002.00	23561.00	54500	20240429	-3.85	30600	20240307	71.24	54500	-3.85	20240429	30600	71.24	20240307	54500	-3.85	20240429	30600	71.24	20240307	4.79	N	001820	1000	103 억	589797	N	N	14	N	N
123	20240508	150121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	800	2	1.54	20834431400	392932	97.10	52000	54400	51200	67400	36400	51900	53023.05	5.67	-38048	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5478	26.32	2.24	12	3.78	2002.00	23561.00	54500	20240429	-3.30	30600	20240307	72.22	54500	-3.30	20240429	30600	72.22	20240307	54500	-3.30	20240429	30600	72.22	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
124	20240508	140121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	800	2	1.54	19718301900	371721	91.86	52000	54400	51200	67400	36400	51900	53046.04	5.67	-39649	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5478	26.32	2.24	12	3.58	2002.00	23561.00	54500	20240429	-3.30	30600	20240307	72.22	54500	-3.30	20240429	30600	72.22	20240307	54500	-3.30	20240429	30600	72.22	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
125	20240508	130120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53000	1100	2	2.12	18933021400	356838	88.18	52000	54400	51200	67400	36400	51900	53057.82	5.67	-39197	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5509	26.47	2.25	12	3.43	2002.00	23561.00	54500	20240429	-2.75	30600	20240307	73.20	54500	-2.75	20240429	30600	73.20	20240307	54500	-2.75	20240429	30600	73.20	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
126	20240508	120121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53200	1300	2	2.50	16623423400	313473	77.46	52000	54400	51200	67400	36400	51900	53029.92	5.67	-46021	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5530	26.57	2.26	12	3.02	2002.00	23561.00	54500	20240429	-2.39	30600	20240307	73.86	54500	-2.39	20240429	30600	73.86	20240307	54500	-2.39	20240429	30600	73.86	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
127	20240508	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	500	2	0.96	14936150100	281609	69.59	52000	54400	51200	67400	36400	51900	53038.70	5.67	-45398	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5447	26.17	2.22	12	2.71	2002.00	23561.00	54500	20240429	-3.85	30600	20240307	71.24	54500	-3.85	20240429	30600	71.24	20240307	54500	-3.85	20240429	30600	71.24	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
128	20240508	100121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52500	600	2	1.16	13351118600	251219	62.08	52000	54400	51200	67400	36400	51900	53145.44	5.67	-45516	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5457	26.22	2.23	12	2.42	2002.00	23561.00	54500	20240429	-3.67	30600	20240307	71.57	54500	-3.67	20240429	30600	71.57	20240307	54500	-3.67	20240429	30600	71.57	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
129	20240508	090120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	100	2	0.19	172465700	3319	0.82	52000	52100	51700	67400	36400	51900	51963.55	5.67	-1466	54600	53250	51550	50200	48500	52400	49350	104	15500	1000	37360	100	1	10395000	5405	25.97	2.21	12	0.03	2002.00	23561.00	54500	20240429	-4.59	30600	20240307	69.93	54500	-4.59	20240429	30600	69.93	20240307	54500	-4.59	20240429	30600	69.93	20240307	4.79	N	001820	1000	103 억	589797	N	N	0	N	N
130	20240503	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50900	2100	2	4.30	27119210100	542495	184.16	48800	52100	47950	63400	34200	48800	49987.94	5.22	46864	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	100	1	10395000	5291	25.42	2.16	12	5.22	2002.00	23561.00	54500	20240429	-6.61	30600	20240307	66.34	54500	-6.61	20240429	30600	66.34	20240307	54500	-6.61	20240429	30600	66.34	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
131	20240503	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51100	2300	2	4.71	25225731400	505346	171.55	48800	52100	47950	63400	34200	48800	49918.06	5.22	52233	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	100	1	10395000	5312	25.52	2.17	12	4.86	2002.00	23561.00	54500	20240429	-6.24	30600	20240307	66.99	54500	-6.24	20240429	30600	66.99	20240307	54500	-6.24	20240429	30600	66.99	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
132	20240503	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51100	2300	2	4.71	18611078400	376850	127.93	48800	51200	47950	63400	34200	48800	49386.13	5.22	48915	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	100	1	10395000	5312	25.52	2.17	12	3.63	2002.00	23561.00	54500	20240429	-6.24	30600	20240307	66.99	54500	-6.24	20240429	30600	66.99	20240307	54500	-6.24	20240429	30600	66.99	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
133	20240503	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49800	1000	2	2.05	12783365550	261395	88.73	48800	49800	47950	63400	34200	48800	48904.46	5.22	42179	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	50	1	10395000	5177	24.88	2.11	12	2.51	2002.00	23561.00	54500	20240429	-8.62	30600	20240307	62.75	54500	-8.62	20240429	30600	62.75	20240307	54500	-8.62	20240429	30600	62.75	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
134	20240503	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49450	650	2	1.33	10776794300	220936	75.00	48800	49650	47950	63400	34200	48800	48777.89	5.22	34652	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	50	1	10395000	5140	24.70	2.10	12	2.13	2002.00	23561.00	54500	20240429	-9.27	30600	20240307	61.60	54500	-9.27	20240429	30600	61.60	20240307	54500	-9.27	20240429	30600	61.60	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
135	20240503	110121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48850	50	2	0.10	9244836250	189833	64.44	48800	49650	47950	63400	34200	48800	48699.76	5.22	29489	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	50	1	10395000	5078	24.40	2.07	12	1.83	2002.00	23561.00	54500	20240429	-10.37	30600	20240307	59.64	54500	-10.37	20240429	30600	59.64	20240307	54500	-10.37	20240429	30600	59.64	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
136	20240503	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48600	-200	5	-0.41	6817748000	140373	47.65	48800	49650	47950	63400	34200	48800	48568.56	5.22	29100	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	50	1	10395000	5052	24.28	2.06	12	1.35	2002.00	23561.00	54500	20240429	-10.83	30600	20240307	58.82	54500	-10.83	20240429	30600	58.82	20240307	54500	-10.83	20240429	30600	58.82	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
137	20240503	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48900	100	2	0.20	1769380850	36226	12.30	48800	49550	48700	63400	34200	48800	48843.01	5.22	24622	50500	49650	48950	48100	47400	49300	47750	104	14600	1000	35130	50	1	10395000	5083	24.43	2.08	12	0.35	2002.00	23561.00	54500	20240429	-10.28	30600	20240307	59.80	54500	-10.28	20240429	30600	59.80	20240307	54500	-10.28	20240429	30600	59.80	20240307	4.52	N	001820	1000	103 억	543033	N	N	88	N	N
138	20240502	160121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	-1400	5	-2.79	14199070450	290828	37.92	49800	49800	48250	65200	35200	50200	48822.72	4.85	38730	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5073	24.38	2.07	12	2.80	2002.00	23561.00	54500	20240429	-10.46	30600	20240307	59.48	54500	-10.46	20240429	30600	59.48	20240307	54500	-10.46	20240429	30600	59.48	20240307	4.56	N	001820	1000	103 억	503734	N	N	88	N	N
139	20240502	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48750	-1450	5	-2.89	13123925600	268792	35.05	49800	49800	48250	65200	35200	50200	48825.31	4.85	36121	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5068	24.35	2.07	12	2.59	2002.00	23561.00	54500	20240429	-10.55	30600	20240307	59.31	54500	-10.55	20240429	30600	59.31	20240307	54500	-10.55	20240429	30600	59.31	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
140	20240502	140121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48750	-1450	5	-2.89	11580209800	237247	30.93	49800	49800	48250	65200	35200	50200	48810.46	4.85	25848	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5068	24.35	2.07	12	2.28	2002.00	23561.00	54500	20240429	-10.55	30600	20240307	59.31	54500	-10.55	20240429	30600	59.31	20240307	54500	-10.55	20240429	30600	59.31	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
141	20240502	130122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	-1400	5	-2.79	9797854000	200696	26.17	49800	49800	48250	65200	35200	50200	48819.01	4.85	20677	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5073	24.38	2.07	12	1.93	2002.00	23561.00	54500	20240429	-10.46	30600	20240307	59.48	54500	-10.46	20240429	30600	59.48	20240307	54500	-10.46	20240429	30600	59.48	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
142	20240502	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48700	-1500	5	-2.99	8757675750	179373	23.39	49800	49800	48250	65200	35200	50200	48823.42	4.85	13221	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5062	24.33	2.07	12	1.73	2002.00	23561.00	54500	20240429	-10.64	30600	20240307	59.15	54500	-10.64	20240429	30600	59.15	20240307	54500	-10.64	20240429	30600	59.15	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
143	20240502	110121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48550	-1650	5	-3.29	7651748700	156657	20.43	49800	49800	48250	65200	35200	50200	48843.50	4.85	7234	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5047	24.25	2.06	12	1.51	2002.00	23561.00	54500	20240429	-10.92	30600	20240307	58.66	54500	-10.92	20240429	30600	58.66	20240307	54500	-10.92	20240429	30600	58.66	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
144	20240502	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49050	-1150	5	-2.29	5731326350	117363	15.30	49800	49800	48250	65200	35200	50200	48833.57	4.85	9664	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5099	24.50	2.08	12	1.13	2002.00	23561.00	54500	20240429	-10.00	30600	20240307	60.29	54500	-10.00	20240429	30600	60.29	20240307	54500	-10.00	20240429	30600	60.29	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N
145	20240502	090121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	-700	5	-1.39	247269650	4975	0.65	49800	49800	49300	65200	35200	50200	49697.08	4.85	-329	54933	52566	50633	48266	46333	51600	47300	104	15000	1000	36140	50	1	10395000	5146	24.73	2.10	12	0.05	2002.00	23561.00	54500	20240429	-9.17	30600	20240307	61.76	54500	-9.17	20240429	30600	61.76	20240307	54500	-9.17	20240429	30600	61.76	20240307	4.56	N	001820	1000	103 억	503734	N	N	1058	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History