KissMeData/272210/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

67 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	161119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17450	30	2	0.17	15873077770	905324	74.08	17600	17850	17360	22600	12200	17420	17533.32	5.70	-20196	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	32966	9.44	1.52	12	0.48	1849.00	11507.00	20600	20240429	-15.29	11530	20231006	51.34	20600	-15.29	20240429	14950	16.72	20240206	20600	-15.29	20240429	11530	51.34	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	463	N	N
3	20240531	151120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17460	40	2	0.23	14395103360	820647	67.15	17600	17850	17360	22600	12200	17420	17541.16	5.70	-10756	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	32985	9.44	1.52	12	0.43	1849.00	11507.00	20600	20240429	-15.24	11530	20231006	51.43	20600	-15.24	20240429	14950	16.79	20240206	20600	-15.24	20240429	11530	51.43	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
4	20240531	141118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17490	70	2	0.40	12247236250	697549	57.08	17600	17850	17360	22600	12200	17420	17557.53	5.70	-12945	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	33042	9.46	1.52	12	0.37	1849.00	11507.00	20600	20240429	-15.10	11530	20231006	51.69	20600	-15.10	20240429	14950	16.99	20240206	20600	-15.10	20240429	11530	51.69	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
5	20240531	131122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17470	50	2	0.29	10902053640	620787	50.79	17600	17850	17360	22600	12200	17420	17561.67	5.70	-20657	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	33004	9.45	1.52	12	0.33	1849.00	11507.00	20600	20240429	-15.19	11530	20231006	51.52	20600	-15.19	20240429	14950	16.86	20240206	20600	-15.19	20240429	11530	51.52	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
6	20240531	121124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17610	190	2	1.09	9463864560	538568	44.07	17600	17850	17360	22600	12200	17420	17572.28	5.70	-20310	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	33269	9.52	1.53	12	0.29	1849.00	11507.00	20600	20240429	-14.51	11530	20231006	52.73	20600	-14.51	20240429	14950	17.79	20240206	20600	-14.51	20240429	11530	52.73	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
7	20240531	111121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17410	-10	5	-0.06	7903243250	449670	36.79	17600	17850	17360	22600	12200	17420	17575.65	5.70	-32694	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	32891	9.42	1.51	12	0.24	1849.00	11507.00	20600	20240429	-15.49	11530	20231006	51.00	20600	-15.49	20240429	14950	16.45	20240206	20600	-15.49	20240429	11530	51.00	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
8	20240531	101118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17500	80	2	0.46	5181228130	293738	24.03	17600	17850	17500	22600	12200	17420	17638.95	5.70	9626	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	33061	9.46	1.52	12	0.16	1849.00	11507.00	20600	20240429	-15.05	11530	20231006	51.78	20600	-15.05	20240429	14950	17.06	20240206	20600	-15.05	20240429	11530	51.78	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
9	20240531	091123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17650	230	2	1.32	2322255920	131234	10.74	17600	17850	17550	22600	12200	17420	17695.54	5.70	12452	18100	17760	17560	17220	17020	17660	17120	9446	5180	5000	12890	10	1	188919389	33344	9.55	1.53	12	0.07	1849.00	11507.00	20600	20240429	-14.32	11530	20231006	53.08	20600	-14.32	20240429	14950	18.06	20240206	20600	-14.32	20240429	11530	53.08	20231006	1.11	N	272210	5000	9445 억	10761822	N	N	0	N	N
10	20240530	161116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17420	-360	5	-2.02	20680973230	1181806	89.74	17760	17900	17360	23100	12450	17780	17499.29	5.78	-200722	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	32910	9.42	1.51	12	0.63	1849.00	11507.00	20600	20240429	-15.44	11530	20231006	51.08	20600	-15.44	20240429	14950	16.52	20240206	20600	-15.44	20240429	11530	51.08	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
11	20240530	151116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17450	-330	5	-1.86	19278032960	1101350	83.63	17760	17900	17360	23100	12450	17780	17503.71	5.78	-177877	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	32966	9.44	1.52	12	0.58	1849.00	11507.00	20600	20240429	-15.29	11530	20231006	51.34	20600	-15.29	20240429	14950	16.72	20240206	20600	-15.29	20240429	11530	51.34	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
12	20240530	141115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17430	-350	5	-1.97	17777381330	1015305	77.10	17760	17900	17360	23100	12450	17780	17509.09	5.78	-168544	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	32929	9.43	1.51	12	0.54	1849.00	11507.00	20600	20240429	-15.39	11530	20231006	51.17	20600	-15.39	20240429	14950	16.59	20240206	20600	-15.39	20240429	11530	51.17	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
13	20240530	131118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17460	-320	5	-1.80	14989544060	855278	64.94	17760	17900	17400	23100	12450	17780	17525.59	5.78	-129077	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	32985	9.44	1.52	12	0.45	1849.00	11507.00	20600	20240429	-15.24	11530	20231006	51.43	20600	-15.24	20240429	14950	16.79	20240206	20600	-15.24	20240429	11530	51.43	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
14	20240530	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17490	-290	5	-1.63	13260946510	756336	57.43	17760	17900	17400	23100	12450	17780	17532.76	5.78	-103735	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	33042	9.46	1.52	12	0.40	1849.00	11507.00	20600	20240429	-15.10	11530	20231006	51.69	20600	-15.10	20240429	14950	16.99	20240206	20600	-15.10	20240429	11530	51.69	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
15	20240530	111116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17540	-240	5	-1.35	11414326310	650851	49.42	17760	17900	17400	23100	12450	17780	17537.11	5.78	-98910	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	33136	9.49	1.52	12	0.34	1849.00	11507.00	20600	20240429	-14.85	11530	20231006	52.12	20600	-14.85	20240429	14950	17.32	20240206	20600	-14.85	20240429	11530	52.12	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
16	20240530	101119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17490	-290	5	-1.63	9738427960	555258	42.16	17760	17900	17400	23100	12450	17780	17538.06	5.78	-93990	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	33042	9.46	1.52	12	0.29	1849.00	11507.00	20600	20240429	-15.10	11530	20231006	51.69	20600	-15.10	20240429	14950	16.99	20240206	20600	-15.10	20240429	11530	51.69	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
17	20240530	091116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17570	-210	5	-1.18	2727714200	154153	11.71	17760	17900	17530	23100	12450	17780	17694.21	5.78	-13533	18726	18252	17946	17472	17166	18100	17320	9446	5320	5000	13150	10	1	188919389	33193	9.50	1.53	12	0.08	1849.00	11507.00	20600	20240429	-14.71	11530	20231006	52.39	20600	-14.71	20240429	14950	17.53	20240206	20600	-14.71	20240429	11530	52.39	20231006	1.14	N	272210	5000	9445 억	10926082	N	N	1175	N	N
18	20240529	161108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17780	-640	5	-3.47	23413870730	1308835	79.42	18420	18420	17640	23900	12900	18420	17889.13	5.93	-305039	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33590	9.62	1.55	12	0.69	1849.00	11507.00	20600	20240429	-13.69	11530	20231006	54.21	20600	-13.69	20240429	14950	18.93	20240206	20600	-13.69	20240429	11530	54.21	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	1175	N	N
19	20240529	151106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17760	-660	5	-3.58	22492830600	1257026	76.27	18420	18420	17640	23900	12900	18420	17893.58	5.93	-306479	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33552	9.61	1.54	12	0.67	1849.00	11507.00	20600	20240429	-13.79	11530	20231006	54.03	20600	-13.79	20240429	14950	18.80	20240206	20600	-13.79	20240429	11530	54.03	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
20	20240529	141107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17840	-580	5	-3.15	20091983580	1121991	68.08	18420	18420	17640	23900	12900	18420	17907.32	5.93	-282796	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33703	9.65	1.55	12	0.59	1849.00	11507.00	20600	20240429	-13.40	11530	20231006	54.73	20600	-13.40	20240429	14950	19.33	20240206	20600	-13.40	20240429	11530	54.73	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
21	20240529	131110	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17810	-610	5	-3.31	18239078530	1018142	61.78	18420	18420	17640	23900	12900	18420	17913.96	5.93	-271169	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33647	9.63	1.55	12	0.54	1849.00	11507.00	20600	20240429	-13.54	11530	20231006	54.47	20600	-13.54	20240429	14950	19.13	20240206	20600	-13.54	20240429	11530	54.47	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
22	20240529	121109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17670	-750	5	-4.07	16173683020	901725	54.72	18420	18420	17660	23900	12900	18420	17936.25	5.93	-234618	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33382	9.56	1.54	12	0.48	1849.00	11507.00	20600	20240429	-14.22	11530	20231006	53.25	20600	-14.22	20240429	14950	18.19	20240206	20600	-14.22	20240429	11530	53.25	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
23	20240529	111109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17900	-520	5	-2.82	12292329850	683400	41.47	18420	18420	17770	23900	12900	18420	17986.86	5.93	-179211	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33817	9.68	1.56	12	0.36	1849.00	11507.00	20600	20240429	-13.11	11530	20231006	55.25	20600	-13.11	20240429	14950	19.73	20240206	20600	-13.11	20240429	11530	55.25	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
24	20240529	101102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17970	-450	5	-2.44	9845803740	546738	33.18	18420	18420	17770	23900	12900	18420	18008.08	5.93	-196034	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	33949	9.72	1.56	12	0.29	1849.00	11507.00	20600	20240429	-12.77	11530	20231006	55.85	20600	-12.77	20240429	14950	20.20	20240206	20600	-12.77	20240429	11530	55.85	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
25	20240529	091103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18120	-300	5	-1.63	2402570920	131797	8.00	18420	18420	18070	23900	12900	18420	18228.97	5.93	-57568	19086	18752	18306	17972	17526	18920	18140	9446	5480	5000	13630	10	1	188919389	34232	9.80	1.57	12	0.07	1849.00	11507.00	20600	20240429	-12.04	11530	20231006	57.16	20600	-12.04	20240429	14950	21.20	20240206	20600	-12.04	20240429	11530	57.16	20231006	1.13	N	272210	5000	9445 억	11195597	N	N	8	N	N
26	20240528	161059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18420	430	2	2.39	30207819240	1641842	160.93	18130	18640	17860	23350	12600	17990	18398.71	5.97	-35831	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34799	9.96	1.60	12	0.87	1849.00	11507.00	20600	20240429	-10.58	11530	20231006	59.76	20600	-10.58	20240429	14950	23.21	20240206	20600	-10.58	20240429	11530	59.76	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	8	N	N
27	20240528	151102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	350	2	1.95	29095774900	1581363	155.00	18130	18640	17860	23350	12600	17990	18399.18	5.97	-22184	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34648	9.92	1.59	12	0.84	1849.00	11507.00	20600	20240429	-10.97	11530	20231006	59.06	20600	-10.97	20240429	14950	22.68	20240206	20600	-10.97	20240429	11530	59.06	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
28	20240528	141104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18400	410	2	2.28	26815772380	1457282	142.84	18130	18640	17860	23350	12600	17990	18401.22	5.97	4626	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34761	9.95	1.60	12	0.77	1849.00	11507.00	20600	20240429	-10.68	11530	20231006	59.58	20600	-10.68	20240429	14950	23.08	20240206	20600	-10.68	20240429	11530	59.58	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
29	20240528	131059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18410	420	2	2.33	24549179190	1334335	130.79	18130	18640	17860	23350	12600	17990	18398.06	5.97	19047	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34780	9.96	1.60	12	0.71	1849.00	11507.00	20600	20240429	-10.63	11530	20231006	59.67	20600	-10.63	20240429	14950	23.14	20240206	20600	-10.63	20240429	11530	59.67	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
30	20240528	121100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18420	430	2	2.39	22027281010	1197433	117.37	18130	18640	17860	23350	12600	17990	18395.42	5.97	42108	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34799	9.96	1.60	12	0.63	1849.00	11507.00	20600	20240429	-10.58	11530	20231006	59.76	20600	-10.58	20240429	14950	23.21	20240206	20600	-10.58	20240429	11530	59.76	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
31	20240528	111045	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18490	500	2	2.78	19412808730	1055885	103.50	18130	18640	17860	23350	12600	17990	18385.34	5.97	79506	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34931	10.00	1.61	12	0.56	1849.00	11507.00	20600	20240429	-10.24	11530	20231006	60.36	20600	-10.24	20240429	14950	23.68	20240206	20600	-10.24	20240429	11530	60.36	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
32	20240528	101101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18490	500	2	2.78	12959406000	707910	69.39	18130	18570	17860	23350	12600	17990	18306.57	5.97	46832	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	34931	10.00	1.61	12	0.37	1849.00	11507.00	20600	20240429	-10.24	11530	20231006	60.36	20600	-10.24	20240429	14950	23.68	20240206	20600	-10.24	20240429	11530	60.36	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
33	20240528	091103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17920	-70	5	-0.39	1850682670	102704	10.07	18130	18130	17860	23350	12600	17990	18019.58	5.97	-25692	18356	18172	17876	17692	17396	18025	17545	9446	5360	5000	13310	10	1	188919389	33854	9.69	1.56	12	0.05	1849.00	11507.00	20600	20240429	-13.01	11530	20231006	55.42	20600	-13.01	20240429	14950	19.87	20240206	20600	-13.01	20240429	11530	55.42	20231006	1.13	N	272210	5000	9445 억	11279185	N	N	213	N	N
34	20240527	161046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17990	170	2	0.95	18114345900	1015390	157.89	18050	18060	17580	23150	12480	17820	17839.01	6.01	-130796	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33987	9.73	1.56	12	0.54	1849.00	11507.00	20600	20240429	-12.67	11530	20231006	56.03	20600	-12.67	20240429	14950	20.33	20240206	20600	-12.67	20240429	11530	56.03	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	213	N	N
35	20240527	151102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17970	150	2	0.84	17395808480	975422	151.67	18050	18060	17580	23150	12480	17820	17834.14	6.01	-127615	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33949	9.72	1.56	12	0.52	1849.00	11507.00	20600	20240429	-12.77	11530	20231006	55.85	20600	-12.77	20240429	14950	20.20	20240206	20600	-12.77	20240429	11530	55.85	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
36	20240527	141059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17920	100	2	0.56	14419554650	809484	125.87	18050	18060	17580	23150	12480	17820	17813.27	6.01	-109514	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33854	9.69	1.56	12	0.43	1849.00	11507.00	20600	20240429	-13.01	11530	20231006	55.42	20600	-13.01	20240429	14950	19.87	20240206	20600	-13.01	20240429	11530	55.42	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
37	20240527	131059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17810	-10	5	-0.06	11764404840	661077	102.79	18050	18060	17580	23150	12480	17820	17795.82	6.01	-122549	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33647	9.63	1.55	12	0.35	1849.00	11507.00	20600	20240429	-13.54	11530	20231006	54.47	20600	-13.54	20240429	14950	19.13	20240206	20600	-13.54	20240429	11530	54.47	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
38	20240527	121058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17620	-200	5	-1.12	10441533300	586518	91.20	18050	18060	17580	23150	12480	17820	17802.58	6.01	-124791	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33288	9.53	1.53	12	0.31	1849.00	11507.00	20600	20240429	-14.47	11530	20231006	52.82	20600	-14.47	20240429	14950	17.86	20240206	20600	-14.47	20240429	11530	52.82	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
39	20240527	111058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17680	-140	5	-0.79	8330732520	466827	72.59	18050	18060	17650	23150	12480	17820	17845.44	6.01	-109552	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33401	9.56	1.54	12	0.25	1849.00	11507.00	20600	20240429	-14.17	11530	20231006	53.34	20600	-14.17	20240429	14950	18.26	20240206	20600	-14.17	20240429	11530	53.34	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
40	20240527	101056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17910	90	2	0.51	5072664620	283502	44.08	18050	18060	17780	23150	12480	17820	17892.87	6.01	-65538	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33835	9.69	1.56	12	0.15	1849.00	11507.00	20600	20240429	-13.06	11530	20231006	55.33	20600	-13.06	20240429	14950	19.80	20240206	20600	-13.06	20240429	11530	55.33	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
41	20240527	091058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17960	140	2	0.79	1445272090	80643	12.54	18050	18060	17780	23150	12480	17820	17921.87	6.01	-18440	18266	18042	17806	17582	17346	18155	17695	9446	5330	5000	13180	10	1	188919389	33930	9.71	1.56	12	0.04	1849.00	11507.00	20600	20240429	-12.82	11530	20231006	55.77	20600	-12.82	20240429	14950	20.13	20240206	20600	-12.82	20240429	11530	55.77	20231006	1.12	N	272210	5000	9445 억	11345213	N	N	3604	N	N
42	20240524	160957	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17820	20	2	0.11	11327003520	635882	85.81	17600	18030	17570	23100	12460	17800	17813.04	6.03	-74375	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33665	9.64	1.55	12	0.34	1849.00	11507.00	20600	20240429	-13.50	11530	20231006	54.55	20600	-13.50	20240429	14950	19.20	20240206	20600	-13.50	20240429	11530	54.55	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	3604	N	N
43	20240524	150958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17790	-10	5	-0.06	10596792110	594855	80.27	17600	18030	17570	23100	12460	17800	17814.08	6.03	-70623	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33609	9.62	1.55	12	0.31	1849.00	11507.00	20600	20240429	-13.64	11530	20231006	54.29	20600	-13.64	20240429	14950	19.00	20240206	20600	-13.64	20240429	11530	54.29	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
44	20240524	141005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17890	90	2	0.51	8899708370	499772	67.44	17600	18030	17570	23100	12460	17800	17807.54	6.03	-56433	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33798	9.68	1.55	12	0.26	1849.00	11507.00	20600	20240429	-13.16	11530	20231006	55.16	20600	-13.16	20240429	14950	19.67	20240206	20600	-13.16	20240429	11530	55.16	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
45	20240524	130959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17920	120	2	0.67	7727796800	434343	58.61	17600	18030	17570	23100	12460	17800	17791.92	6.03	-46845	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33854	9.69	1.56	12	0.23	1849.00	11507.00	20600	20240429	-13.01	11530	20231006	55.42	20600	-13.01	20240429	14950	19.87	20240206	20600	-13.01	20240429	11530	55.42	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
46	20240524	121001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17830	30	2	0.17	5968066090	336120	45.36	17600	17900	17570	23100	12460	17800	17755.74	6.03	-35584	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33684	9.64	1.55	12	0.18	1849.00	11507.00	20600	20240429	-13.45	11530	20231006	54.64	20600	-13.45	20240429	14950	19.26	20240206	20600	-13.45	20240429	11530	54.64	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
47	20240524	110958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17880	80	2	0.45	4938234730	278430	37.57	17600	17900	17570	23100	12460	17800	17735.97	6.03	-20281	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33779	9.67	1.55	12	0.15	1849.00	11507.00	20600	20240429	-13.20	11530	20231006	55.07	20600	-13.20	20240429	14950	19.60	20240206	20600	-13.20	20240429	11530	55.07	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
48	20240524	101005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17840	40	2	0.22	3166244770	179031	24.16	17600	17860	17570	23100	12460	17800	17685.37	6.03	-3723	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33703	9.65	1.55	12	0.09	1849.00	11507.00	20600	20240429	-13.40	11530	20231006	54.73	20600	-13.40	20240429	14950	19.33	20240206	20600	-13.40	20240429	11530	54.73	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
49	20240524	091000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17670	-130	5	-0.73	865895970	49027	6.62	17600	17800	17570	23100	12460	17800	17661.23	6.03	-535	18133	17966	17733	17566	17333	18050	17650	9446	5300	5000	13170	10	1	188919389	33382	9.56	1.54	12	0.03	1849.00	11507.00	20600	20240429	-14.22	11530	20231006	53.25	20600	-14.22	20240429	14950	18.19	20240206	20600	-14.22	20240429	11530	53.25	20231006	1.12	N	272210	5000	9445 억	11386317	N	N	1725	N	N
50	20240523	160957	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17800	-30	5	-0.17	13016465540	734546	58.66	17760	17900	17500	23150	12490	17830	17720.14	6.04	-66259	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33628	9.63	1.55	12	0.39	1849.00	11507.00	20600	20240429	-13.59	11530	20231006	54.38	20600	-13.59	20240429	14950	19.06	20240206	20600	-13.59	20240429	11530	54.38	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	1725	N	N
51	20240523	151000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17840	10	2	0.06	12253443180	691715	55.24	17760	17900	17500	23150	12490	17830	17714.43	6.04	-53695	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33703	9.65	1.55	12	0.37	1849.00	11507.00	20600	20240429	-13.40	11530	20231006	54.73	20600	-13.40	20240429	14950	19.33	20240206	20600	-13.40	20240429	11530	54.73	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
52	20240523	141003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17760	-70	5	-0.39	10983408590	620322	49.54	17760	17900	17500	23150	12490	17830	17705.80	6.04	-59575	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33552	9.61	1.54	12	0.33	1849.00	11507.00	20600	20240429	-13.79	11530	20231006	54.03	20600	-13.79	20240429	14950	18.80	20240206	20600	-13.79	20240429	11530	54.03	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
53	20240523	131002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17770	-60	5	-0.34	10090770490	570025	45.52	17760	17900	17500	23150	12490	17830	17702.12	6.04	-50556	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33571	9.61	1.54	12	0.30	1849.00	11507.00	20600	20240429	-13.74	11530	20231006	54.12	20600	-13.74	20240429	14950	18.86	20240206	20600	-13.74	20240429	11530	54.12	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
54	20240523	120958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17720	-110	5	-0.62	8614797230	486960	38.89	17760	17900	17500	23150	12490	17830	17690.71	6.04	-40437	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33477	9.58	1.54	12	0.26	1849.00	11507.00	20600	20240429	-13.98	11530	20231006	53.69	20600	-13.98	20240429	14950	18.53	20240206	20600	-13.98	20240429	11530	53.69	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
55	20240523	110955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17830	0	3	0.00	6801553890	385129	30.76	17760	17850	17500	23150	12490	17830	17660.05	6.04	-42349	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33684	9.64	1.55	12	0.20	1849.00	11507.00	20600	20240429	-13.45	11530	20231006	54.64	20600	-13.45	20240429	14950	19.26	20240206	20600	-13.45	20240429	11530	54.64	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
56	20240523	100959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17670	-160	5	-0.90	4773301870	270460	21.60	17760	17820	17500	23150	12490	17830	17648.21	6.04	-29453	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33382	9.56	1.54	12	0.14	1849.00	11507.00	20600	20240429	-14.22	11530	20231006	53.25	20600	-14.22	20240429	14950	18.19	20240206	20600	-14.22	20240429	11530	53.25	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
57	20240523	091003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17610	-220	5	-1.23	1753501210	99437	7.94	17760	17770	17500	23150	12490	17830	17632.47	6.04	-21631	18763	18296	18033	17566	17303	18165	17435	9446	5320	5000	13190	10	1	188919389	33269	9.52	1.53	12	0.05	1849.00	11507.00	20600	20240429	-14.51	11530	20231006	52.73	20600	-14.51	20240429	14950	17.79	20240206	20600	-14.51	20240429	11530	52.73	20231006	1.12	N	272210	5000	9445 억	11417409	N	N	33	N	N
58	20240522	160948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17830	-450	5	-2.46	22507256570	1246091	140.36	18370	18500	17770	23750	12800	18280	18062.73	6.16	-316276	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	33684	9.64	1.55	12	0.66	1849.00	11507.00	20600	20240429	-13.45	11530	20231006	54.64	20600	-13.45	20240429	14950	19.26	20240206	20600	-13.45	20240429	11530	54.64	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	33	N	N
59	20240522	150955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17840	-440	5	-2.41	21504528200	1189843	134.02	18370	18500	17770	23750	12800	18280	18073.42	6.16	-316797	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	33703	9.65	1.55	12	0.63	1849.00	11507.00	20600	20240429	-13.40	11530	20231006	54.73	20600	-13.40	20240429	14950	19.33	20240206	20600	-13.40	20240429	11530	54.73	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
60	20240522	140956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18050	-230	5	-1.26	14144233270	777591	87.59	18370	18500	18020	23750	12800	18280	18189.81	6.16	-245638	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34100	9.76	1.57	12	0.41	1849.00	11507.00	20600	20240429	-12.38	11530	20231006	56.55	20600	-12.38	20240429	14950	20.74	20240206	20600	-12.38	20240429	11530	56.55	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
61	20240522	130953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18160	-120	5	-0.66	10943451860	600523	67.64	18370	18500	18070	23750	12800	18280	18223.20	6.16	-157232	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34308	9.82	1.58	12	0.32	1849.00	11507.00	20600	20240429	-11.84	11530	20231006	57.50	20600	-11.84	20240429	14950	21.47	20240206	20600	-11.84	20240429	11530	57.50	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
62	20240522	121111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18210	-70	5	-0.38	9175393730	503450	56.71	18370	18500	18070	23750	12800	18280	18225.03	6.16	-121622	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34402	9.85	1.58	12	0.27	1849.00	11507.00	20600	20240429	-11.60	11530	20231006	57.94	20600	-11.60	20240429	14950	21.81	20240206	20600	-11.60	20240429	11530	57.94	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
63	20240522	110958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	-130	5	-0.71	7584498530	415870	46.84	18370	18500	18070	23750	12800	18280	18237.67	6.16	-94593	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34289	9.82	1.58	12	0.22	1849.00	11507.00	20600	20240429	-11.89	11530	20231006	57.42	20600	-11.89	20240429	14950	21.40	20240206	20600	-11.89	20240429	11530	57.42	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
64	20240522	100955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18140	-140	5	-0.77	4880220970	267084	30.08	18370	18500	18080	23750	12800	18280	18272.23	6.16	-44061	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34270	9.81	1.58	12	0.14	1849.00	11507.00	20600	20240429	-11.94	11530	20231006	57.33	20600	-11.94	20240429	14950	21.34	20240206	20600	-11.94	20240429	11530	57.33	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
65	20240522	090957	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18230	-50	5	-0.27	1613918310	87914	9.90	18370	18500	18210	23750	12800	18280	18357.92	6.16	-9637	18633	18456	18163	17986	17693	18545	18075	9446	5470	5000	13520	10	1	188919389	34440	9.86	1.58	12	0.05	1849.00	11507.00	20600	20240429	-11.50	11530	20231006	58.11	20600	-11.50	20240429	14950	21.94	20240206	20600	-11.50	20240429	11530	58.11	20231006	1.11	N	272210	5000	9445 억	11633808	N	N	1300	N	N
66	20240521	160941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18280	190	2	1.05	16025541150	883023	109.95	18010	18340	17870	23500	12670	18090	18147.97	6.19	-131890	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34534	9.89	1.59	12	0.47	1849.00	11507.00	20600	20240429	-11.26	11530	20231006	58.54	20600	-11.26	20240429	14950	22.27	20240206	20600	-11.26	20240429	11530	58.54	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	1300	N	N
67	20240521	150951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	250	2	1.38	15129919170	834031	103.85	18010	18340	17870	23500	12670	18090	18140.74	6.19	-118626	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34648	9.92	1.59	12	0.44	1849.00	11507.00	20600	20240429	-10.97	11530	20231006	59.06	20600	-10.97	20240429	14950	22.68	20240206	20600	-10.97	20240429	11530	59.06	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
68	20240521	140952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18260	170	2	0.94	12897772510	711954	88.65	18010	18340	17870	23500	12670	18090	18116.04	6.19	-104031	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34497	9.88	1.59	12	0.38	1849.00	11507.00	20600	20240429	-11.36	11530	20231006	58.37	20600	-11.36	20240429	14950	22.14	20240206	20600	-11.36	20240429	11530	58.37	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
69	20240521	130950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18250	160	2	0.88	10191374300	563706	70.19	18010	18270	17870	23500	12670	18090	18079.23	6.19	-80412	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34478	9.87	1.59	12	0.30	1849.00	11507.00	20600	20240429	-11.41	11530	20231006	58.28	20600	-11.41	20240429	14950	22.07	20240206	20600	-11.41	20240429	11530	58.28	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
70	20240521	120949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18170	80	2	0.44	8482094880	469710	58.49	18010	18210	17870	23500	12670	18090	18058.12	6.19	-67830	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34327	9.83	1.58	12	0.25	1849.00	11507.00	20600	20240429	-11.80	11530	20231006	57.59	20600	-11.80	20240429	14950	21.54	20240206	20600	-11.80	20240429	11530	57.59	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
71	20240521	110949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18040	-50	5	-0.28	6637082980	367810	45.80	18010	18210	17870	23500	12670	18090	18044.81	6.19	-61283	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34081	9.76	1.57	12	0.19	1849.00	11507.00	20600	20240429	-12.43	11530	20231006	56.46	20600	-12.43	20240429	14950	20.67	20240206	20600	-12.43	20240429	11530	56.46	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
72	20240521	100950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18040	-50	5	-0.28	4380209860	242708	30.22	18010	18210	17870	23500	12670	18090	18047.16	6.19	-37247	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34081	9.76	1.57	12	0.13	1849.00	11507.00	20600	20240429	-12.43	11530	20231006	56.46	20600	-12.43	20240429	14950	20.67	20240206	20600	-12.43	20240429	11530	56.46	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
73	20240521	090946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18030	-60	5	-0.33	1210937670	67505	8.41	18010	18050	17870	23500	12670	18090	17937.49	6.19	2427	18456	18272	18046	17862	17636	18365	17955	9446	5410	5000	13380	10	1	188919389	34062	9.75	1.57	12	0.04	1849.00	11507.00	20600	20240429	-12.48	11530	20231006	56.37	20600	-12.48	20240429	14950	20.60	20240206	20600	-12.48	20240429	11530	56.37	20231006	1.09	N	272210	5000	9445 억	11702159	N	N	622	N	N
74	20240517	160952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18000	-860	5	-4.56	32524406490	1780371	134.50	18860	18940	17960	24500	13210	18860	18269.32	6.35	-315064	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34005	9.73	1.56	12	0.94	1849.00	11507.00	20600	20240429	-12.62	11530	20231006	56.11	20600	-12.62	20240429	14950	20.40	20240206	20600	-12.62	20240429	11530	56.11	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	17	N	N
75	20240517	150955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18030	-830	5	-4.40	30682938920	1678140	126.78	18860	18940	17960	24500	13210	18860	18283.86	6.35	-311140	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34062	9.75	1.57	12	0.89	1849.00	11507.00	20600	20240429	-12.48	11530	20231006	56.37	20600	-12.48	20240429	14950	20.60	20240206	20600	-12.48	20240429	11530	56.37	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
76	20240517	140947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18030	-830	5	-4.40	27105531870	1479565	111.78	18860	18940	17960	24500	13210	18860	18319.89	6.35	-319950	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34062	9.75	1.57	12	0.78	1849.00	11507.00	20600	20240429	-12.48	11530	20231006	56.37	20600	-12.48	20240429	14950	20.60	20240206	20600	-12.48	20240429	11530	56.37	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
77	20240517	130939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18190	-670	5	-3.55	21858315880	1189191	89.84	18860	18940	18100	24500	13210	18860	18380.78	6.35	-236870	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34364	9.84	1.58	12	0.63	1849.00	11507.00	20600	20240429	-11.70	11530	20231006	57.76	20600	-11.70	20240429	14950	21.67	20240206	20600	-11.70	20240429	11530	57.76	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
78	20240517	120939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18140	-720	5	-3.82	20226555160	1099448	83.06	18860	18940	18100	24500	13210	18860	18396.96	6.35	-225826	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34270	9.81	1.58	12	0.58	1849.00	11507.00	20600	20240429	-11.94	11530	20231006	57.33	20600	-11.94	20240429	14950	21.34	20240206	20600	-11.94	20240429	11530	57.33	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
79	20240517	110939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18270	-590	5	-3.13	15025256080	813493	61.46	18860	18940	18210	24500	13210	18860	18470.00	6.35	-167517	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34516	9.88	1.59	12	0.43	1849.00	11507.00	20600	20240429	-11.31	11530	20231006	58.46	20600	-11.31	20240429	14950	22.21	20240206	20600	-11.31	20240429	11530	58.46	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
80	20240517	100934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	-520	5	-2.76	11912433930	643887	48.64	18860	18940	18210	24500	13210	18860	18500.75	6.35	-141986	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	34648	9.92	1.59	12	0.34	1849.00	11507.00	20600	20240429	-10.97	11530	20231006	59.06	20600	-10.97	20240429	14950	22.68	20240206	20600	-10.97	20240429	11530	59.06	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
81	20240517	090941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	-40	5	-0.21	1357037970	72161	5.45	18860	18940	18740	24500	13210	18860	18805.61	6.35	-24201	19473	19166	18943	18636	18413	19055	18525	9446	5640	5000	13950	10	1	188919389	35555	10.18	1.64	12	0.04	1849.00	11507.00	20600	20240429	-8.64	11530	20231006	63.23	20600	-8.64	20240429	14950	25.89	20240206	20600	-8.64	20240429	11530	63.23	20231006	1.07	N	272210	5000	9445 억	11987682	N	N	561	N	N
82	20240516	160932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18860	-190	5	-1.00	24899979430	1317564	73.19	19180	19250	18720	24750	13340	19050	18898.50	6.38	-227477	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35630	10.20	1.64	12	0.70	1849.00	11507.00	20600	20240429	-8.45	11530	20231006	63.57	20600	-8.45	20240429	14950	26.15	20240206	20600	-8.45	20240429	11530	63.57	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	561	N	N
83	20240516	150931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	-230	5	-1.21	23580229220	1247551	69.30	19180	19250	18720	24750	13340	19050	18901.18	6.38	-223819	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35555	10.18	1.64	12	0.66	1849.00	11507.00	20600	20240429	-8.64	11530	20231006	63.23	20600	-8.64	20240429	14950	25.89	20240206	20600	-8.64	20240429	11530	63.23	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
84	20240516	140937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	-230	5	-1.21	20473000810	1082541	60.14	19180	19250	18720	24750	13340	19050	18911.95	6.38	-211240	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35555	10.18	1.64	12	0.57	1849.00	11507.00	20600	20240429	-8.64	11530	20231006	63.23	20600	-8.64	20240429	14950	25.89	20240206	20600	-8.64	20240429	11530	63.23	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
85	20240516	130931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18910	-140	5	-0.73	18445388230	975111	54.17	19180	19250	18720	24750	13340	19050	18916.16	6.38	-210888	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35725	10.23	1.64	12	0.52	1849.00	11507.00	20600	20240429	-8.20	11530	20231006	64.01	20600	-8.20	20240429	14950	26.49	20240206	20600	-8.20	20240429	11530	64.01	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
86	20240516	120929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18850	-200	5	-1.05	16891214340	892906	49.60	19180	19250	18720	24750	13340	19050	18917.09	6.38	-224301	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35611	10.19	1.64	12	0.47	1849.00	11507.00	20600	20240429	-8.50	11530	20231006	63.49	20600	-8.50	20240429	14950	26.09	20240206	20600	-8.50	20240429	11530	63.49	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
87	20240516	110927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	-270	5	-1.42	14716261320	777177	43.17	19180	19250	18780	24750	13340	19050	18935.50	6.38	-217287	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35479	10.16	1.63	12	0.41	1849.00	11507.00	20600	20240429	-8.83	11530	20231006	62.88	20600	-8.83	20240429	14950	25.62	20240206	20600	-8.83	20240429	11530	62.88	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
88	20240516	100931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18870	-180	5	-0.94	11180779520	589592	32.75	19180	19250	18810	24750	13340	19050	18963.55	6.38	-189457	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35649	10.21	1.64	12	0.31	1849.00	11507.00	20600	20240429	-8.40	11530	20231006	63.66	20600	-8.40	20240429	14950	26.22	20240206	20600	-8.40	20240429	11530	63.66	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
89	20240516	090931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18970	-80	5	-0.42	3028715290	158345	8.80	19180	19250	18950	24750	13340	19050	19127.44	6.38	-40722	19550	19300	18950	18700	18350	19425	18825	9446	5700	5000	14090	10	1	188919389	35838	10.26	1.65	12	0.08	1849.00	11507.00	20600	20240429	-7.91	11530	20231006	64.53	20600	-7.91	20240429	14950	26.89	20240206	20600	-7.91	20240429	11530	64.53	20231006	1.06	N	272210	5000	9445 억	12047002	N	N	21	N	N
90	20240514	160942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19050	530	2	2.86	34038600620	1788669	172.17	18600	19200	18600	24050	12970	18520	19030.09	6.46	-154017	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	35989	10.30	1.66	12	0.95	1849.00	11507.00	20600	20240429	-7.52	11530	20231006	65.22	20600	-7.52	20240429	14950	27.42	20240206	20600	-7.52	20240429	11530	65.22	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	21	N	N
91	20240514	150945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19060	540	2	2.92	32607217710	1713508	164.94	18600	19200	18600	24050	12970	18520	19029.51	6.46	-128667	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	36008	10.31	1.66	12	0.91	1849.00	11507.00	20600	20240429	-7.48	11530	20231006	65.31	20600	-7.48	20240429	14950	27.49	20240206	20600	-7.48	20240429	11530	65.31	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
92	20240514	140943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19110	590	2	3.19	29210950310	1535601	147.81	18600	19200	18600	24050	12970	18520	19022.49	6.46	-108005	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	36102	10.34	1.66	12	0.81	1849.00	11507.00	20600	20240429	-7.23	11530	20231006	65.74	20600	-7.23	20240429	14950	27.83	20240206	20600	-7.23	20240429	11530	65.74	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
93	20240514	130944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18980	460	2	2.48	27082204380	1423754	137.05	18600	19200	18600	24050	12970	18520	19021.69	6.46	-108570	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	35857	10.27	1.65	12	0.75	1849.00	11507.00	20600	20240429	-7.86	11530	20231006	64.61	20600	-7.86	20240429	14950	26.96	20240206	20600	-7.86	20240429	11530	64.61	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
94	20240514	120941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19060	540	2	2.92	25115979510	1320204	127.08	18600	19200	18600	24050	12970	18520	19024.32	6.46	-80762	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	36008	10.31	1.66	12	0.70	1849.00	11507.00	20600	20240429	-7.48	11530	20231006	65.31	20600	-7.48	20240429	14950	27.49	20240206	20600	-7.48	20240429	11530	65.31	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
95	20240514	110942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19180	660	2	3.56	21632304960	1137803	109.52	18600	19200	18600	24050	12970	18520	19012.35	6.46	-55213	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	36235	10.37	1.67	12	0.60	1849.00	11507.00	20600	20240429	-6.89	11530	20231006	66.35	20600	-6.89	20240429	14950	28.29	20240206	20600	-6.89	20240429	11530	66.35	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
96	20240514	100939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18990	470	2	2.54	17232692170	906632	87.27	18600	19200	18600	24050	12970	18520	19007.37	6.46	-57017	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	35876	10.27	1.65	12	0.48	1849.00	11507.00	20600	20240429	-7.82	11530	20231006	64.70	20600	-7.82	20240429	14950	27.02	20240206	20600	-7.82	20240429	11530	64.70	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
97	20240514	090940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18900	380	2	2.05	3728151890	198024	19.06	18600	18980	18600	24050	12970	18520	18826.77	6.46	-1406	19100	18810	18630	18340	18160	18720	18250	9446	5530	5000	13700	10	1	188919389	35706	10.22	1.64	12	0.10	1849.00	11507.00	20600	20240429	-8.25	11530	20231006	63.92	20600	-8.25	20240429	14950	26.42	20240206	20600	-8.25	20240429	11530	63.92	20231006	1.04	N	272210	5000	9445 억	12207150	N	N	1289	N	N
98	20240513	160939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18520	-150	5	-0.80	19242426830	1032013	96.20	18620	18920	18450	24250	13070	18670	18646.00	6.72	-161957	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	34988	10.02	1.61	12	0.55	1849.00	11507.00	20600	20240429	-10.10	11530	20231006	60.62	20600	-10.10	20240429	14950	23.88	20240206	20600	-10.10	20240429	11530	60.62	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	1289	N	N
99	20240513	150942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18560	-110	5	-0.59	17980473530	963903	89.85	18620	18920	18450	24250	13070	18670	18653.82	6.72	-157575	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35063	10.04	1.61	12	0.51	1849.00	11507.00	20600	20240429	-9.90	11530	20231006	60.97	20600	-9.90	20240429	14950	24.15	20240206	20600	-9.90	20240429	11530	60.97	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
100	20240513	140942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18570	-100	5	-0.54	15187744580	813079	75.79	18620	18920	18450	24250	13070	18670	18679.30	6.72	-132095	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35082	10.04	1.61	12	0.43	1849.00	11507.00	20600	20240429	-9.85	11530	20231006	61.06	20600	-9.85	20240429	14950	24.21	20240206	20600	-9.85	20240429	11530	61.06	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
101	20240513	130935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18590	-80	5	-0.43	12017529110	642171	59.86	18620	18920	18500	24250	13070	18670	18713.91	6.72	-137017	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35120	10.05	1.62	12	0.34	1849.00	11507.00	20600	20240429	-9.76	11530	20231006	61.23	20600	-9.76	20240429	14950	24.35	20240206	20600	-9.76	20240429	11530	61.23	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
102	20240513	120940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18690	20	2	0.11	10309082330	550589	51.32	18620	18920	18500	24250	13070	18670	18723.74	6.72	-109083	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35309	10.11	1.62	12	0.29	1849.00	11507.00	20600	20240429	-9.27	11530	20231006	62.10	20600	-9.27	20240429	14950	25.02	20240206	20600	-9.27	20240429	11530	62.10	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
103	20240513	110939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18690	20	2	0.11	9486803410	506613	47.22	18620	18920	18500	24250	13070	18670	18725.94	6.72	-111301	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35309	10.11	1.62	12	0.27	1849.00	11507.00	20600	20240429	-9.27	11530	20231006	62.10	20600	-9.27	20240429	14950	25.02	20240206	20600	-9.27	20240429	11530	62.10	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
104	20240513	100937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18750	80	2	0.43	6895337380	368054	34.31	18620	18920	18500	24250	13070	18670	18734.59	6.72	-80107	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35422	10.14	1.63	12	0.19	1849.00	11507.00	20600	20240429	-8.98	11530	20231006	62.62	20600	-8.98	20240429	14950	25.42	20240206	20600	-8.98	20240429	11530	62.62	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
105	20240513	090941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18730	60	2	0.32	1646018200	88456	8.25	18620	18740	18500	24250	13070	18670	18608.29	6.72	-30468	19276	18972	18756	18452	18236	18865	18345	9446	5580	5000	13810	10	1	188919389	35385	10.13	1.63	12	0.05	1849.00	11507.00	20600	20240429	-9.08	11530	20231006	62.45	20600	-9.08	20240429	14950	25.28	20240206	20600	-9.08	20240429	11530	62.45	20231006	1.05	N	272210	5000	9445 억	12697715	N	N	2079	N	N
106	20240510	160912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18670	60	2	0.32	19976980570	1064403	77.80	18730	19060	18540	24150	13030	18610	18768.64	6.75	-120640	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35271	10.10	1.62	12	0.56	1849.00	11507.00	20600	20240429	-9.37	11530	20231006	61.93	20600	-9.37	20240429	14950	24.88	20240206	20600	-9.37	20240429	11530	61.93	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	2079	N	N
107	20240510	150920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18660	50	2	0.27	18633514780	992406	72.53	18730	19060	18540	24150	13030	18610	18776.16	6.75	-108550	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35252	10.09	1.62	12	0.53	1849.00	11507.00	20600	20240429	-9.42	11530	20231006	61.84	20600	-9.42	20240429	14950	24.82	20240206	20600	-9.42	20240429	11530	61.84	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
108	20240510	140922	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18690	80	2	0.43	17137934010	912159	66.67	18730	19060	18540	24150	13030	18610	18788.38	6.75	-102928	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35309	10.11	1.62	12	0.48	1849.00	11507.00	20600	20240429	-9.27	11530	20231006	62.10	20600	-9.27	20240429	14950	25.02	20240206	20600	-9.27	20240429	11530	62.10	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
109	20240510	130914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18630	20	2	0.11	15251966770	810956	59.27	18730	19060	18540	24150	13030	18610	18807.47	6.75	-85254	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35196	10.08	1.62	12	0.43	1849.00	11507.00	20600	20240429	-9.56	11530	20231006	61.58	20600	-9.56	20240429	14950	24.62	20240206	20600	-9.56	20240429	11530	61.58	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
110	20240510	120908	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18650	40	2	0.21	13335625880	707790	51.73	18730	19060	18550	24150	13030	18610	18841.33	6.75	-78470	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35233	10.09	1.62	12	0.37	1849.00	11507.00	20600	20240429	-9.47	11530	20231006	61.75	20600	-9.47	20240429	14950	24.75	20240206	20600	-9.47	20240429	11530	61.75	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
111	20240510	110914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18710	100	2	0.54	11275583000	597230	43.65	18730	19060	18690	24150	13030	18610	18879.95	6.75	-52944	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35347	10.12	1.63	12	0.32	1849.00	11507.00	20600	20240429	-9.17	11530	20231006	62.27	20600	-9.17	20240429	14950	25.15	20240206	20600	-9.17	20240429	11530	62.27	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
112	20240510	100912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18780	170	2	0.91	9313756190	492573	36.00	18730	19060	18720	24150	13030	18610	18908.58	6.75	-20192	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35479	10.16	1.63	12	0.26	1849.00	11507.00	20600	20240429	-8.83	11530	20231006	62.88	20600	-8.83	20240429	14950	25.62	20240206	20600	-8.83	20240429	11530	62.88	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
113	20240510	090915	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18950	340	2	1.83	3777287940	199711	14.60	18730	19020	18720	24150	13030	18610	18914.27	6.75	4490	19316	18962	18786	18432	18256	18875	18345	9446	5540	5000	13770	10	1	188919389	35800	10.25	1.65	12	0.11	1849.00	11507.00	20600	20240429	-8.01	11530	20231006	64.35	20600	-8.01	20240429	14950	26.76	20240206	20600	-8.01	20240429	11530	64.35	20231006	1.04	N	272210	5000	9445 억	12748230	N	N	436	N	N
114	20240509	160933	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18610	-440	5	-2.31	25391793890	1353792	105.05	19050	19140	18610	24750	13340	19050	18756.61	6.69	-23640	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35158	10.06	1.62	12	0.72	1849.00	11507.00	20600	20240429	-9.66	11530	20231006	61.41	20600	-9.66	20240429	14950	24.48	20240206	20600	-9.66	20240429	11530	61.41	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	436	N	N
115	20240509	150931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18720	-330	5	-1.73	20780613370	1106170	85.84	19050	19140	18610	24750	13340	19050	18786.04	6.69	-68135	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35366	10.12	1.63	12	0.59	1849.00	11507.00	20600	20240429	-9.13	11530	20231006	62.36	20600	-9.13	20240429	14950	25.22	20240206	20600	-9.13	20240429	11530	62.36	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
116	20240509	140829	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18660	-390	5	-2.05	18936939540	1007577	78.18	19050	19140	18610	24750	13340	19050	18794.48	6.69	-75404	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35252	10.09	1.62	12	0.53	1849.00	11507.00	20600	20240429	-9.42	11530	20231006	61.84	20600	-9.42	20240429	14950	24.82	20240206	20600	-9.42	20240429	11530	61.84	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
117	20240509	130915	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18740	-310	5	-1.63	16915157840	899339	69.79	19050	19140	18610	24750	13340	19050	18808.37	6.69	-77920	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35403	10.14	1.63	12	0.48	1849.00	11507.00	20600	20240429	-9.03	11530	20231006	62.53	20600	-9.03	20240429	14950	25.35	20240206	20600	-9.03	20240429	11530	62.53	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
118	20240509	120912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18790	-260	5	-1.36	15401065460	818572	63.52	19050	19140	18610	24750	13340	19050	18814.49	6.69	-76608	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35498	10.16	1.63	12	0.43	1849.00	11507.00	20600	20240429	-8.79	11530	20231006	62.97	20600	-8.79	20240429	14950	25.69	20240206	20600	-8.79	20240429	11530	62.97	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
119	20240509	110859	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18730	-320	5	-1.68	11345471270	601476	46.67	19050	19140	18730	24750	13340	19050	18862.65	6.69	-81140	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35385	10.13	1.63	12	0.32	1849.00	11507.00	20600	20240429	-9.08	11530	20231006	62.45	20600	-9.08	20240429	14950	25.28	20240206	20600	-9.08	20240429	11530	62.45	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
120	20240509	100903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18820	-230	5	-1.21	8062374300	426706	33.11	19050	19140	18750	24750	13340	19050	18894.37	6.69	-68537	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35555	10.18	1.64	12	0.23	1849.00	11507.00	20600	20240429	-8.64	11530	20231006	63.23	20600	-8.64	20240429	14950	25.89	20240206	20600	-8.64	20240429	11530	63.23	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
121	20240509	090900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18920	-130	5	-0.68	2361443140	124208	9.64	19050	19140	18900	24750	13340	19050	19011.94	6.69	-5354	19596	19322	19046	18772	18496	19185	18635	9446	5700	5000	14090	10	1	188919389	35744	10.23	1.64	12	0.07	1849.00	11507.00	20600	20240429	-8.16	11530	20231006	64.09	20600	-8.16	20240429	14950	26.56	20240206	20600	-8.16	20240429	11530	64.09	20231006	1.04	N	272210	5000	9445 억	12633312	N	N	21	N	N
122	20240508	160853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19050	-130	5	-0.68	24325157550	1282060	95.86	19180	19320	18770	24900	13430	19180	18973.32	6.61	122405	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35989	10.30	1.66	12	0.68	1849.00	11507.00	20600	20240429	-7.52	11530	20231006	65.22	20600	-7.52	20240429	14950	27.42	20240206	20600	-7.52	20240429	11530	65.22	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	21	N	N
123	20240508	150859	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19050	-130	5	-0.68	23225394230	1224299	91.54	19180	19320	18770	24900	13430	19180	18970.34	6.61	120877	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35989	10.30	1.66	12	0.65	1849.00	11507.00	20600	20240429	-7.52	11530	20231006	65.22	20600	-7.52	20240429	14950	27.42	20240206	20600	-7.52	20240429	11530	65.22	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
124	20240508	140853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18990	-190	5	-0.99	20886892910	1101224	82.34	19180	19320	18770	24900	13430	19180	18966.95	6.61	98770	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35876	10.27	1.65	12	0.58	1849.00	11507.00	20600	20240429	-7.82	11530	20231006	64.70	20600	-7.82	20240429	14950	27.02	20240206	20600	-7.82	20240429	11530	64.70	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
125	20240508	130851	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18820	-360	5	-1.88	18467637470	973673	72.80	19180	19320	18770	24900	13430	19180	18966.95	6.61	91359	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35555	10.18	1.64	12	0.52	1849.00	11507.00	20600	20240429	-8.64	11530	20231006	63.23	20600	-8.64	20240429	14950	25.89	20240206	20600	-8.64	20240429	11530	63.23	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
126	20240508	120849	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18880	-300	5	-1.56	16692418410	879451	65.76	19180	19320	18770	24900	13430	19180	18980.46	6.61	87301	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35668	10.21	1.64	12	0.47	1849.00	11507.00	20600	20240429	-8.35	11530	20231006	63.75	20600	-8.35	20240429	14950	26.29	20240206	20600	-8.35	20240429	11530	63.75	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
127	20240508	110929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18860	-320	5	-1.67	15016605150	790632	59.12	19180	19320	18770	24900	13430	19180	18993.13	6.61	85443	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35630	10.20	1.64	12	0.42	1849.00	11507.00	20600	20240429	-8.45	11530	20231006	63.57	20600	-8.45	20240429	14950	26.15	20240206	20600	-8.45	20240429	11530	63.57	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
128	20240508	100900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18980	-200	5	-1.04	9587375060	502681	37.59	19180	19320	18890	24900	13430	19180	19072.45	6.61	19221	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	35857	10.27	1.65	12	0.27	1849.00	11507.00	20600	20240429	-7.86	11530	20231006	64.61	20600	-7.86	20240429	14950	26.96	20240206	20600	-7.86	20240429	11530	64.61	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
129	20240508	090904	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19210	30	2	0.16	1707356300	89150	6.67	19180	19260	19060	24900	13430	19180	19151.45	6.61	-6263	19720	19450	19100	18830	18480	19275	18655	9446	5720	5000	14190	10	1	188919389	36291	10.39	1.67	12	0.05	1849.00	11507.00	20600	20240429	-6.75	11530	20231006	66.61	20600	-6.75	20240429	14950	28.49	20240206	20600	-6.75	20240429	11530	66.61	20231006	1.05	N	272210	5000	9445 억	12488776	N	N	3494	N	N
130	20240503	160919	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19140	-550	5	-2.79	35800633460	1857068	80.61	19750	19880	19040	25550	13790	19690	19278.21	6.52	230192	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36159	10.35	1.66	12	0.98	1849.00	11507.00	20600	20240429	-7.09	11530	20231006	66.00	20600	-7.09	20240429	14950	28.03	20240206	20600	-7.09	20240429	11530	66.00	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
131	20240503	150919	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19110	-580	5	-2.95	34011190660	1763516	76.55	19750	19880	19040	25550	13790	19690	19285.96	6.52	210092	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36102	10.34	1.66	12	0.93	1849.00	11507.00	20600	20240429	-7.23	11530	20231006	65.74	20600	-7.23	20240429	14950	27.83	20240206	20600	-7.23	20240429	11530	65.74	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
132	20240503	140920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19180	-510	5	-2.59	30599307250	1585224	68.81	19750	19880	19040	25550	13790	19690	19302.77	6.52	187149	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36235	10.37	1.67	12	0.84	1849.00	11507.00	20600	20240429	-6.89	11530	20231006	66.35	20600	-6.89	20240429	14950	28.29	20240206	20600	-6.89	20240429	11530	66.35	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
133	20240503	130921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19190	-500	5	-2.54	27856761130	1442076	62.60	19750	19880	19040	25550	13790	19690	19317.06	6.52	159817	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36254	10.38	1.67	12	0.76	1849.00	11507.00	20600	20240429	-6.84	11530	20231006	66.44	20600	-6.84	20240429	14950	28.36	20240206	20600	-6.84	20240429	11530	66.44	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
134	20240503	120917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19160	-530	5	-2.69	24538313780	1268536	55.06	19750	19880	19050	25550	13790	19690	19343.74	6.52	136934	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36197	10.36	1.67	12	0.67	1849.00	11507.00	20600	20240429	-6.99	11530	20231006	66.18	20600	-6.99	20240429	14950	28.16	20240206	20600	-6.99	20240429	11530	66.18	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
135	20240503	110917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19210	-480	5	-2.44	19349526030	997706	43.31	19750	19880	19150	25550	13790	19690	19393.95	6.52	84067	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36291	10.39	1.67	12	0.53	1849.00	11507.00	20600	20240429	-6.75	11530	20231006	66.61	20600	-6.75	20240429	14950	28.49	20240206	20600	-6.75	20240429	11530	66.61	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
136	20240503	100913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19570	-120	5	-0.61	12558021400	645822	28.03	19750	19880	19290	25550	13790	19690	19444.93	6.52	41002	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36972	10.58	1.70	12	0.34	1849.00	11507.00	20600	20240429	-5.00	11530	20231006	69.73	20600	-5.00	20240429	14950	30.90	20240206	20600	-5.00	20240429	11530	69.73	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
137	20240503	090910	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19360	-330	5	-1.68	4614304140	236609	10.27	19750	19880	19320	25550	13790	19690	19501.62	6.52	-37528	20516	20102	19736	19322	18956	19920	19140	9446	5860	5000	14570	10	1	188919389	36575	10.47	1.68	12	0.13	1849.00	11507.00	20600	20240429	-6.02	11530	20231006	67.91	20600	-6.02	20240429	14950	29.50	20240206	20600	-6.02	20240429	11530	67.91	20231006	1.01	N	272210	5000	9445 억	12325369	N	N	1832	N	N
138	20240502	160904	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19690	10	2	0.05	45248267900	2286017	68.65	19740	20150	19370	25550	13780	19680	19793.76	6.65	-265976	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37198	10.65	1.71	12	1.21	1849.00	11507.00	20600	20240429	-4.42	11530	20231006	70.77	20600	-4.42	20240429	14950	31.71	20240206	20600	-4.42	20240429	11530	70.77	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	1832	N	N
139	20240502	150910	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	50	2	0.25	43201769970	2182165	65.53	19740	20150	19370	25550	13780	19680	19797.68	6.65	-299286	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37274	10.67	1.71	12	1.16	1849.00	11507.00	20600	20240429	-4.22	11530	20231006	71.12	20600	-4.22	20240429	14950	31.97	20240206	20600	-4.22	20240429	11530	71.12	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
140	20240502	140905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19770	90	2	0.46	39649405580	2002608	60.14	19740	20150	19370	25550	13780	19680	19798.90	6.65	-289233	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37349	10.69	1.72	12	1.06	1849.00	11507.00	20600	20240429	-4.03	11530	20231006	71.47	20600	-4.03	20240429	14950	32.24	20240206	20600	-4.03	20240429	11530	71.47	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
141	20240502	130902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	50	2	0.25	37089577580	1872997	56.25	19740	20150	19370	25550	13780	19680	19802.28	6.65	-290214	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37274	10.67	1.71	12	0.99	1849.00	11507.00	20600	20240429	-4.22	11530	20231006	71.12	20600	-4.22	20240429	14950	31.97	20240206	20600	-4.22	20240429	11530	71.12	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
142	20240502	120900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19870	190	2	0.97	33349150090	1683987	50.57	19740	20150	19370	25550	13780	19680	19803.71	6.65	-286779	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37538	10.75	1.73	12	0.89	1849.00	11507.00	20600	20240429	-3.54	11530	20231006	72.33	20600	-3.54	20240429	14950	32.91	20240206	20600	-3.54	20240429	11530	72.33	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
143	20240502	110859	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19820	140	2	0.71	28092703200	1420835	42.67	19740	20100	19370	25550	13780	19680	19771.99	6.65	-302011	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37444	10.72	1.72	12	0.75	1849.00	11507.00	20600	20240429	-3.79	11530	20231006	71.90	20600	-3.79	20240429	14950	32.58	20240206	20600	-3.79	20240429	11530	71.90	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
144	20240502	100858	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19730	50	2	0.25	16833883540	854653	25.67	19740	19880	19370	25550	13780	19680	19696.75	6.65	-179545	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	37274	10.67	1.71	12	0.45	1849.00	11507.00	20600	20240429	-4.22	11530	20231006	71.12	20600	-4.22	20240429	14950	31.97	20240206	20600	-4.22	20240429	11530	71.12	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N
145	20240502	090856	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	19550	-130	5	-0.66	4885825930	247641	7.44	19740	19880	19530	25550	13780	19680	19729.53	6.65	-69866	20746	20212	19866	19332	18986	20040	19160	9446	5870	5000	14560	10	1	188919389	36934	10.57	1.70	12	0.13	1849.00	11507.00	20600	20240429	-5.10	11530	20231006	69.56	20600	-5.10	20240429	14950	30.77	20240206	20600	-5.10	20240429	11530	69.56	20231006	0.95	N	272210	5000	9445 억	12567637	N	N	20435	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History