KissMeData/004710/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5740	40	2	0.70	198921160	34648	81.75	5740	5800	5660	7410	3990	5700	5741.21	9.94	-3095	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1843	4.26	0.49	12	0.11	1346.00	11633.00	8390	20230619	-31.59	5350	20240419	7.29	7500	-23.47	20240222	5350	7.29	20240419	8390	-31.59	20230619	5350	7.29	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
3	20240531	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	100	2	1.75	147532790	25660	60.54	5740	5800	5660	7410	3990	5700	5749.52	9.94	-2263	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1862	4.31	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
4	20240531	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5760	60	2	1.05	84719670	14788	34.89	5740	5770	5660	7410	3990	5700	5728.95	9.94	-494	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1850	4.28	0.50	12	0.05	1346.00	11633.00	8390	20230619	-31.35	5350	20240419	7.66	7500	-23.20	20240222	5350	7.66	20240419	8390	-31.35	20230619	5350	7.66	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
5	20240531	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	50	2	0.88	78997400	13793	32.54	5740	5770	5660	7410	3990	5700	5727.35	9.94	-517	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1846	4.27	0.49	12	0.04	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
6	20240531	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5760	60	2	1.05	77511610	13535	31.93	5740	5770	5660	7410	3990	5700	5726.75	9.94	-527	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1850	4.28	0.50	12	0.04	1346.00	11633.00	8390	20230619	-31.35	5350	20240419	7.66	7500	-23.20	20240222	5350	7.66	20240419	8390	-31.35	20230619	5350	7.66	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
7	20240531	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5730	30	2	0.53	62185800	10870	25.65	5740	5760	5660	7410	3990	5700	5720.86	9.94	-514	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1840	4.26	0.49	12	0.03	1346.00	11633.00	8390	20230619	-31.70	5350	20240419	7.10	7500	-23.60	20240222	5350	7.10	20240419	8390	-31.70	20230619	5350	7.10	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
8	20240531	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	50	2	0.88	39048210	6830	16.11	5740	5750	5660	7410	3990	5700	5717.16	9.94	-576	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1846	4.27	0.49	12	0.02	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
9	20240531	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	-10	5	-0.18	5998280	1052	2.48	5740	5740	5690	7410	3990	5700	5701.79	9.94	-964	5900	5800	5730	5630	5560	5765	5595	1605	1710	5000	4210	10	1	32109878	1827	4.23	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.26	N	004710	5000	1605 억	3192984	N	N	0	N	N
10	20240530	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-120	5	-2.06	242492270	42385	49.93	5800	5830	5660	7560	4080	5820	5721.18	9.96	-5788	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1830	4.23	0.49	12	0.13	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
11	20240530	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5740	-80	5	-1.37	231386840	40444	47.65	5800	5830	5660	7560	4080	5820	5721.16	9.96	-5704	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1843	4.26	0.49	12	0.13	1346.00	11633.00	8390	20230619	-31.59	5350	20240419	7.29	7500	-23.47	20240222	5350	7.29	20240419	8390	-31.59	20230619	5350	7.29	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
12	20240530	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-110	5	-1.89	213700410	37359	44.01	5800	5830	5660	7560	4080	5820	5720.18	9.96	-5037	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1833	4.24	0.49	12	0.12	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
13	20240530	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	-70	5	-1.20	189122800	33068	38.96	5800	5830	5660	7560	4080	5820	5719.20	9.96	-2682	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1846	4.27	0.49	12	0.10	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
14	20240530	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-120	5	-2.06	178999590	31297	36.87	5800	5830	5660	7560	4080	5820	5719.38	9.96	-2712	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1830	4.23	0.49	12	0.10	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
15	20240530	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5740	-80	5	-1.37	164182380	28697	33.81	5800	5830	5660	7560	4080	5820	5721.23	9.96	-4350	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1843	4.26	0.49	12	0.09	1346.00	11633.00	8390	20230619	-31.59	5350	20240419	7.29	7500	-23.47	20240222	5350	7.29	20240419	8390	-31.59	20230619	5350	7.29	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
16	20240530	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-110	5	-1.89	135618960	23678	27.89	5800	5830	5660	7560	4080	5820	5727.63	9.96	-4464	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1833	4.24	0.49	12	0.07	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
17	20240530	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	10	2	0.17	12649900	2183	2.57	5800	5830	5770	7560	4080	5820	5794.71	9.96	-1545	6020	5920	5860	5760	5700	5890	5730	1605	1740	5000	4300	10	1	32109878	1872	4.33	0.50	12	0.01	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.24	N	004710	5000	1605 억	3197926	N	N	0	N	N
18	20240529	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5820	-30	5	-0.51	498026960	84672	187.66	5850	5960	5800	7600	4100	5850	5881.86	9.90	21453	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1869	4.32	0.50	12	0.26	1346.00	11633.00	8390	20230619	-30.63	5350	20240419	8.79	7500	-22.40	20240222	5350	8.79	20240419	8390	-30.63	20230619	5350	8.79	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
19	20240529	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	-40	5	-0.68	459648090	78072	173.04	5850	5960	5800	7600	4100	5850	5887.49	9.90	19895	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1866	4.32	0.50	12	0.24	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
20	20240529	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	10	2	0.17	363219870	61503	136.31	5850	5960	5820	7600	4100	5850	5905.73	9.90	17115	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1882	4.35	0.50	12	0.19	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
21	20240529	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	60	2	1.03	288207770	48737	108.02	5850	5960	5820	7600	4100	5850	5913.53	9.90	16323	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1898	4.39	0.51	12	0.15	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
22	20240529	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	70	2	1.20	247523500	41875	92.81	5850	5960	5820	7600	4100	5850	5911.01	9.90	15239	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1901	4.40	0.51	12	0.13	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
23	20240529	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	70	2	1.20	214756740	36340	80.54	5850	5960	5820	7600	4100	5850	5909.65	9.90	13346	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1901	4.40	0.51	12	0.11	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
24	20240529	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5940	90	2	1.54	141022790	23919	53.01	5850	5940	5820	7600	4100	5850	5895.85	9.90	10712	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1907	4.41	0.51	12	0.07	1346.00	11633.00	8390	20230619	-29.20	5350	20240419	11.03	7500	-20.80	20240222	5350	11.03	20240419	8390	-29.20	20230619	5350	11.03	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
25	20240529	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-20	5	-0.34	4876220	837	1.86	5850	5850	5820	7600	4100	5850	5825.83	9.90	-788	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1872	4.33	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.23	N	004710	5000	1605 억	3177751	N	N	9	N	N
26	20240528	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	0	3	0.00	263315510	45089	112.38	5850	5890	5800	7600	4100	5850	5839.91	9.89	806	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1878	4.35	0.50	12	0.14	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	9	N	N
27	20240528	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5820	-30	5	-0.51	249907370	42789	106.64	5850	5890	5800	7600	4100	5850	5840.46	9.89	1600	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1869	4.32	0.50	12	0.13	1346.00	11633.00	8390	20230619	-30.63	5350	20240419	8.79	7500	-22.40	20240222	5350	8.79	20240419	8390	-30.63	20230619	5350	8.79	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
28	20240528	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5820	-30	5	-0.51	175872490	30063	74.93	5850	5890	5820	7600	4100	5850	5850.13	9.89	1053	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1869	4.32	0.50	12	0.09	1346.00	11633.00	8390	20230619	-30.63	5350	20240419	8.79	7500	-22.40	20240222	5350	8.79	20240419	8390	-30.63	20230619	5350	8.79	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
29	20240528	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	10	2	0.17	152400680	26037	64.89	5850	5890	5820	7600	4100	5850	5853.24	9.89	3051	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1882	4.35	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
30	20240528	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	10	2	0.17	120580640	20599	51.34	5850	5890	5820	7600	4100	5850	5853.71	9.89	2842	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1882	4.35	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
31	20240528	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	30	2	0.51	106868180	18261	45.51	5850	5890	5820	7600	4100	5850	5852.26	9.89	2763	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1888	4.37	0.51	12	0.06	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
32	20240528	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	0	3	0.00	70665190	12086	30.12	5850	5890	5820	7600	4100	5850	5846.86	9.89	2645	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1878	4.35	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
33	20240528	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-10	5	-0.17	9980030	1706	4.25	5850	5850	5840	7600	4100	5850	5849.96	9.89	291	5936	5892	5846	5802	5756	5895	5805	1605	1750	5000	4320	10	1	32109878	1875	4.34	0.50	12	0.01	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.23	N	004710	5000	1605 억	3176401	N	N	2	N	N
34	20240527	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	0	3	0.00	234158680	40101	123.17	5850	5890	5800	7600	4100	5850	5839.19	9.91	-5107	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1878	4.35	0.50	12	0.12	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	2	N	N
35	20240527	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5820	-30	5	-0.51	205234930	35147	107.96	5850	5890	5800	7600	4100	5850	5839.32	9.91	-5661	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1869	4.32	0.50	12	0.11	1346.00	11633.00	8390	20230619	-30.63	5350	20240419	8.79	7500	-22.40	20240222	5350	8.79	20240419	8390	-30.63	20230619	5350	8.79	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
36	20240527	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	10	2	0.17	178706020	30602	94.00	5850	5890	5800	7600	4100	5850	5839.68	9.91	-5068	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1882	4.35	0.50	12	0.10	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
37	20240527	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	0	3	0.00	149710570	25642	78.76	5850	5890	5800	7600	4100	5850	5838.48	9.91	-4030	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1878	4.35	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
38	20240527	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-10	5	-0.17	134096650	22970	70.55	5850	5890	5800	7600	4100	5850	5837.89	9.91	-3435	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1875	4.34	0.50	12	0.07	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
39	20240527	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-20	5	-0.34	100736640	17258	53.01	5850	5890	5800	7600	4100	5850	5837.08	9.91	-718	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1872	4.33	0.50	12	0.05	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
40	20240527	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-10	5	-0.17	41251510	7044	21.64	5850	5890	5830	7600	4100	5850	5856.28	9.91	-1114	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1875	4.34	0.50	12	0.02	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
41	20240527	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	0	3	0.00	468000	80	0.25	5850	5850	5850	7600	4100	5850	5850.00	9.91	0	5936	5892	5856	5812	5776	5875	5795	1605	1750	5000	4320	10	1	32109878	1878	4.35	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.21	N	004710	5000	1605 억	3180986	N	N	0	N	N
42	20240524	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-20	5	-0.34	189178270	32308	35.77	5900	5900	5820	7630	4110	5870	5855.46	9.92	-2555	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1878	4.35	0.50	12	0.10	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
43	20240524	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-30	5	-0.51	151584650	25873	28.64	5900	5900	5820	7630	4110	5870	5858.80	9.92	-2854	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1875	4.34	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
44	20240524	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-20	5	-0.34	130085810	22197	24.57	5900	5900	5820	7630	4110	5870	5860.51	9.92	-1849	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1878	4.35	0.50	12	0.07	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
45	20240524	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-30	5	-0.51	121599400	20745	22.97	5900	5900	5820	7630	4110	5870	5861.62	9.92	-1789	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1875	4.34	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
46	20240524	120155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	0	3	0.00	111283990	18982	21.01	5900	5900	5820	7630	4110	5870	5862.61	9.92	-1665	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1885	4.36	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
47	20240524	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-40	5	-0.68	99355660	16944	18.76	5900	5900	5820	7630	4110	5870	5863.77	9.92	-2044	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1872	4.33	0.50	12	0.05	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
48	20240524	100154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	10	2	0.17	73835140	12590	13.94	5900	5900	5820	7630	4110	5870	5864.59	9.92	-1741	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1888	4.37	0.51	12	0.04	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
49	20240524	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	0	3	0.00	12466360	2116	2.34	5900	5900	5870	7630	4110	5870	5891.48	9.92	-900	6130	6000	5930	5800	5730	5965	5765	1605	1760	5000	4340	10	1	32109878	1885	4.36	0.50	12	0.01	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.21	N	004710	5000	1605 억	3185658	N	N	0	N	N
50	20240523	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	-30	5	-0.51	536111570	89742	264.61	5950	6060	5860	7670	4130	5900	5974.16	9.91	4320	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1885	4.36	0.50	12	0.28	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
51	20240523	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	10	2	0.17	512822980	85787	252.95	5950	6060	5860	7670	4130	5900	5978.00	9.91	6042	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1898	4.39	0.51	12	0.27	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
52	20240523	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5940	40	2	0.68	451669880	75469	222.52	5950	6060	5860	7670	4130	5900	5985.01	9.91	6414	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1907	4.41	0.51	12	0.24	1346.00	11633.00	8390	20230619	-29.20	5350	20240419	11.03	7500	-20.80	20240222	5350	11.03	20240419	8390	-29.20	20230619	5350	11.03	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
53	20240523	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5950	50	2	0.85	390635820	65240	192.36	5950	6060	5860	7670	4130	5900	5987.87	9.91	7145	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1911	4.42	0.51	12	0.20	1346.00	11633.00	8390	20230619	-29.08	5350	20240419	11.21	7500	-20.67	20240222	5350	11.21	20240419	8390	-29.08	20230619	5350	11.21	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
54	20240523	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5980	80	2	1.36	327501240	54670	161.20	5950	6060	5860	7670	4130	5900	5990.76	9.91	8356	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1920	4.44	0.51	12	0.17	1346.00	11633.00	8390	20230619	-28.72	5350	20240419	11.78	7500	-20.27	20240222	5350	11.78	20240419	8390	-28.72	20230619	5350	11.78	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
55	20240523	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	100	2	1.69	294683480	49186	145.03	5950	6060	5860	7670	4130	5900	5991.48	9.91	8336	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1927	4.46	0.52	12	0.15	1346.00	11633.00	8390	20230619	-28.49	5350	20240419	12.15	7500	-20.00	20240222	5350	12.15	20240419	8390	-28.49	20230619	5350	12.15	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
56	20240523	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5990	90	2	1.53	234793570	39179	115.52	5950	6060	5860	7670	4130	5900	5993.19	9.91	8986	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1923	4.45	0.51	12	0.12	1346.00	11633.00	8390	20230619	-28.61	5350	20240419	11.96	7500	-20.13	20240222	5350	11.96	20240419	8390	-28.61	20230619	5350	11.96	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
57	20240523	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	0	3	0.00	1706950	289	0.85	5950	5950	5900	7670	4130	5900	5913.12	9.91	-9	6013	5956	5913	5856	5813	5935	5835	1605	1770	5000	4360	10	1	32109878	1894	4.38	0.51	12	0.00	1346.00	11633.00	8390	20230619	-29.68	5350	20240419	10.28	7500	-21.33	20240222	5350	10.28	20240419	8390	-29.68	20230619	5350	10.28	20240419	2.20	N	004710	5000	1605 억	3182196	N	N	0	N	N
58	20240522	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	-10	5	-0.17	200331640	33849	90.06	5910	5970	5870	7680	4140	5910	5918.42	9.94	-8839	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1894	4.38	0.51	12	0.11	1346.00	11633.00	8390	20230619	-29.68	5350	20240419	10.28	7500	-21.33	20240222	5350	10.28	20240419	8390	-29.68	20230619	5350	10.28	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
59	20240522	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	-20	5	-0.34	181472130	30647	81.54	5910	5970	5880	7680	4140	5910	5921.37	9.94	-7074	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1891	4.38	0.51	12	0.10	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
60	20240522	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	0	3	0.00	155606990	26269	69.89	5910	5970	5880	7680	4140	5910	5923.60	9.94	-4821	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1898	4.39	0.51	12	0.08	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
61	20240522	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	10	2	0.17	124306270	20981	55.82	5910	5970	5880	7680	4140	5910	5924.71	9.94	-4120	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1901	4.40	0.51	12	0.07	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
62	20240522	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5930	20	2	0.34	108707840	18349	48.82	5910	5970	5880	7680	4140	5910	5924.46	9.94	-3581	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1904	4.41	0.51	12	0.06	1346.00	11633.00	8390	20230619	-29.32	5350	20240419	10.84	7500	-20.93	20240222	5350	10.84	20240419	8390	-29.32	20230619	5350	10.84	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
63	20240522	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5930	20	2	0.34	70794440	11942	31.77	5910	5970	5880	7680	4140	5910	5928.19	9.94	-3022	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1904	4.41	0.51	12	0.04	1346.00	11633.00	8390	20230619	-29.32	5350	20240419	10.84	7500	-20.93	20240222	5350	10.84	20240419	8390	-29.32	20230619	5350	10.84	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
64	20240522	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	10	2	0.17	29447710	4991	13.28	5910	5960	5880	7680	4140	5910	5900.16	9.94	-2625	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1901	4.40	0.51	12	0.02	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
65	20240522	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	-30	5	-0.51	7859700	1334	3.55	5910	5910	5880	7680	4140	5910	5891.83	9.94	-1321	6050	5980	5920	5850	5790	5950	5820	1605	1770	5000	4370	10	1	32109878	1888	4.37	0.51	12	0.00	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.19	N	004710	5000	1605 억	3191527	N	N	15	N	N
66	20240521	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	-20	5	-0.34	221669660	37534	79.96	5970	5990	5860	7700	4160	5930	5905.83	9.98	-12584	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1898	4.39	0.51	12	0.12	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	15	N	N
67	20240521	150153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	-20	5	-0.34	201432600	34107	72.66	5970	5990	5860	7700	4160	5930	5905.90	9.98	-11562	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1898	4.39	0.51	12	0.11	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
68	20240521	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5930	0	3	0.00	177221790	30008	63.93	5970	5990	5860	7700	4160	5930	5905.82	9.98	-9939	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1904	4.41	0.51	12	0.09	1346.00	11633.00	8390	20230619	-29.32	5350	20240419	10.84	7500	-20.93	20240222	5350	10.84	20240419	8390	-29.32	20230619	5350	10.84	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
69	20240521	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	-20	5	-0.34	134278020	22770	48.51	5970	5990	5860	7700	4160	5930	5897.15	9.98	-7897	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1898	4.39	0.51	12	0.07	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
70	20240521	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	-40	5	-0.67	102774480	17425	37.12	5970	5990	5860	7700	4160	5930	5898.11	9.98	-7350	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1891	4.38	0.51	12	0.05	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
71	20240521	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	-30	5	-0.51	77046400	13053	27.81	5970	5990	5860	7700	4160	5930	5902.58	9.98	-5253	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1894	4.38	0.51	12	0.04	1346.00	11633.00	8390	20230619	-29.68	5350	20240419	10.28	7500	-21.33	20240222	5350	10.28	20240419	8390	-29.68	20230619	5350	10.28	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
72	20240521	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	-50	5	-0.84	60486860	10241	21.82	5970	5990	5860	7700	4160	5930	5906.34	9.98	-3231	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1888	4.37	0.51	12	0.03	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
73	20240521	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	40	2	0.67	5904130	989	2.11	5970	5990	5940	7700	4160	5930	5969.80	9.98	-413	6030	5980	5920	5870	5810	6005	5895	1605	1770	5000	4380	10	1	32109878	1917	4.44	0.51	12	0.00	1346.00	11633.00	8390	20230619	-28.84	5350	20240419	11.59	7500	-20.40	20240222	5350	11.59	20240419	8390	-28.84	20230619	5350	11.59	20240419	2.22	N	004710	5000	1605 억	3204578	N	N	33	N	N
74	20240517	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	-90	5	-1.51	343128180	58526	56.17	5880	5950	5830	7740	4180	5960	5862.65	10.06	-11627	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1885	4.36	0.50	12	0.18	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	1	N	N
75	20240517	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	-80	5	-1.34	305797100	52178	50.07	5880	5950	5830	7740	4180	5960	5860.47	10.06	-9928	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1888	4.37	0.51	12	0.16	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
76	20240517	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	-80	5	-1.34	287371970	49041	47.06	5880	5950	5830	7740	4180	5960	5859.63	10.06	-8282	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1888	4.37	0.51	12	0.15	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
77	20240517	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	-90	5	-1.51	255976330	43686	41.92	5880	5950	5830	7740	4180	5960	5859.24	10.06	-5571	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1885	4.36	0.50	12	0.14	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
78	20240517	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-110	5	-1.85	219855320	37515	36.00	5880	5950	5830	7740	4180	5960	5860.21	10.06	-3023	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1878	4.35	0.50	12	0.12	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
79	20240517	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	-100	5	-1.68	170554950	29089	27.92	5880	5950	5830	7740	4180	5960	5862.89	10.06	467	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1882	4.35	0.50	12	0.09	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
80	20240517	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	-60	5	-1.01	131641470	22463	21.56	5880	5950	5830	7740	4180	5960	5859.94	10.06	3598	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1894	4.38	0.51	12	0.07	1346.00	11633.00	8390	20230619	-29.68	5350	20240419	10.28	7500	-21.33	20240222	5350	10.28	20240419	8390	-29.68	20230619	5350	10.28	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
81	20240517	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	-50	5	-0.84	22095650	3756	3.60	5880	5910	5880	7740	4180	5960	5880.73	10.06	470	6120	6040	5970	5890	5820	6005	5855	1605	1780	5000	4410	10	1	32109878	1898	4.39	0.51	12	0.01	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.24	N	004710	5000	1605 억	3231368	N	N	41	N	N
82	20240516	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5960	-10	5	-0.17	618692580	103834	37.66	6040	6050	5900	7760	4180	5970	5958.48	10.14	-22311	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1914	4.43	0.51	12	0.32	1346.00	11633.00	8390	20230619	-28.96	5350	20240419	11.40	7500	-20.53	20240222	5350	11.40	20240419	8390	-28.96	20230619	5350	11.40	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	41	N	N
83	20240516	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5940	-30	5	-0.50	574381870	96379	34.96	6040	6050	5900	7760	4180	5970	5959.62	10.14	-18614	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1907	4.41	0.51	12	0.30	1346.00	11633.00	8390	20230619	-29.20	5350	20240419	11.03	7500	-20.80	20240222	5350	11.03	20240419	8390	-29.20	20230619	5350	11.03	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
84	20240516	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5960	-10	5	-0.17	491994540	82480	29.92	6040	6050	5900	7760	4180	5970	5965.02	10.14	-12150	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1914	4.43	0.51	12	0.26	1346.00	11633.00	8390	20230619	-28.96	5350	20240419	11.40	7500	-20.53	20240222	5350	11.40	20240419	8390	-28.96	20230619	5350	11.40	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
85	20240516	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5960	-10	5	-0.17	461462220	77355	28.06	6040	6050	5900	7760	4180	5970	5965.51	10.14	-9556	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1914	4.43	0.51	12	0.24	1346.00	11633.00	8390	20230619	-28.96	5350	20240419	11.40	7500	-20.53	20240222	5350	11.40	20240419	8390	-28.96	20230619	5350	11.40	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
86	20240516	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5990	20	2	0.34	421249380	70611	25.61	6040	6050	5900	7760	4180	5970	5965.78	10.14	-6360	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1923	4.45	0.51	12	0.22	1346.00	11633.00	8390	20230619	-28.61	5350	20240419	11.96	7500	-20.13	20240222	5350	11.96	20240419	8390	-28.61	20230619	5350	11.96	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
87	20240516	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	30	2	0.50	399185600	66921	24.27	6040	6050	5900	7760	4180	5970	5965.03	10.14	-4166	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1927	4.46	0.52	12	0.21	1346.00	11633.00	8390	20230619	-28.49	5350	20240419	12.15	7500	-20.00	20240222	5350	12.15	20240419	8390	-28.49	20230619	5350	12.15	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
88	20240516	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5960	-10	5	-0.17	297546700	49931	18.11	6040	6050	5900	7760	4180	5970	5959.16	10.14	3188	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1914	4.43	0.51	12	0.16	1346.00	11633.00	8390	20230619	-28.96	5350	20240419	11.40	7500	-20.53	20240222	5350	11.40	20240419	8390	-28.96	20230619	5350	11.40	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
89	20240516	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6050	80	2	1.34	23130570	3831	1.39	6040	6050	5990	7760	4180	5970	6037.74	10.14	-1061	6343	6156	5883	5696	5423	6250	5790	1605	1790	5000	4410	10	1	32109878	1943	4.49	0.52	12	0.01	1346.00	11633.00	8390	20230619	-27.89	5350	20240419	13.08	7500	-19.33	20240222	5350	13.08	20240419	8390	-27.89	20230619	5350	13.08	20240419	2.23	N	004710	5000	1605 억	3255532	N	N	25	N	N
90	20240514	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	340	2	6.04	1620764340	273692	968.89	5690	6070	5610	7310	3950	5630	5921.85	10.09	13429	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1917	4.44	0.51	12	0.85	1346.00	11633.00	8390	20230619	-28.84	5350	20240419	11.59	7500	-20.40	20240222	5350	11.59	20240419	8390	-28.84	20230619	5350	11.59	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	25	N	N
91	20240514	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	340	2	6.04	1530611870	258580	915.39	5690	6070	5610	7310	3950	5630	5919.30	10.09	15559	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1917	4.44	0.51	12	0.81	1346.00	11633.00	8390	20230619	-28.84	5350	20240419	11.59	7500	-20.40	20240222	5350	11.59	20240419	8390	-28.84	20230619	5350	11.59	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
92	20240514	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5910	280	2	4.97	1422312730	240346	850.84	5690	6070	5610	7310	3950	5630	5917.77	10.09	20520	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1898	4.39	0.51	12	0.75	1346.00	11633.00	8390	20230619	-29.56	5350	20240419	10.47	7500	-21.20	20240222	5350	10.47	20240419	8390	-29.56	20230619	5350	10.47	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
93	20240514	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	400	2	7.10	1245881670	210579	745.47	5690	6070	5610	7310	3950	5630	5916.46	10.09	24615	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1936	4.48	0.52	12	0.66	1346.00	11633.00	8390	20230619	-28.13	5350	20240419	12.71	7500	-19.60	20240222	5350	12.71	20240419	8390	-28.13	20230619	5350	12.71	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
94	20240514	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	400	2	7.10	923081260	157000	555.79	5690	6030	5610	7310	3950	5630	5879.50	10.09	24646	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1936	4.48	0.52	12	0.49	1346.00	11633.00	8390	20230619	-28.13	5350	20240419	12.71	7500	-19.60	20240222	5350	12.71	20240419	8390	-28.13	20230619	5350	12.71	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
95	20240514	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	210	2	3.73	348048540	60291	213.43	5690	5880	5610	7310	3950	5630	5772.81	10.09	19479	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1875	4.34	0.50	12	0.19	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
96	20240514	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	60	2	1.07	71357010	12610	44.64	5690	5700	5610	7310	3950	5630	5658.76	10.09	2799	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1827	4.23	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
97	20240514	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	50	2	0.89	3678490	647	2.29	5690	5690	5680	7310	3950	5630	5685.46	10.09	-252	5756	5692	5626	5562	5496	5695	5565	1605	1680	5000	4160	10	1	32109878	1824	4.22	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.19	N	004710	5000	1605 억	3239424	N	N	21	N	N
98	20240513	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	0	3	0.00	158236310	28219	65.91	5630	5690	5560	7310	3950	5630	5607.42	10.10	-3271	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1808	4.18	0.48	12	0.09	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	21	N	N
99	20240513	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	20	2	0.36	150851220	26908	62.85	5630	5690	5560	7310	3950	5630	5606.18	10.10	-3530	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1814	4.20	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
100	20240513	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5610	-20	5	-0.36	121572840	21695	50.67	5630	5690	5560	7310	3950	5630	5603.73	10.10	-2350	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1801	4.17	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.13	5350	20240419	4.86	7500	-25.20	20240222	5350	4.86	20240419	8390	-33.13	20230619	5350	4.86	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
101	20240513	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5610	-20	5	-0.36	91477530	16323	38.12	5630	5690	5560	7310	3950	5630	5604.21	10.10	-2270	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1801	4.17	0.48	12	0.05	1346.00	11633.00	8390	20230619	-33.13	5350	20240419	4.86	7500	-25.20	20240222	5350	4.86	20240419	8390	-33.13	20230619	5350	4.86	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
102	20240513	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5620	-10	5	-0.18	84920990	15155	35.40	5630	5690	5560	7310	3950	5630	5603.50	10.10	-2104	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1805	4.18	0.48	12	0.05	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
103	20240513	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5600	-30	5	-0.53	69700710	12444	29.06	5630	5690	5560	7310	3950	5630	5601.15	10.10	-1649	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1798	4.16	0.48	12	0.04	1346.00	11633.00	8390	20230619	-33.25	5350	20240419	4.67	7500	-25.33	20240222	5350	4.67	20240419	8390	-33.25	20230619	5350	4.67	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
104	20240513	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	0	3	0.00	48437260	8655	20.21	5630	5690	5560	7310	3950	5630	5596.45	10.10	-827	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1808	4.18	0.48	12	0.03	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
105	20240513	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	50	2	0.89	3192360	567	1.32	5630	5690	5620	7310	3950	5630	5630.26	10.10	457	5763	5696	5653	5586	5543	5675	5565	1605	1680	5000	4160	10	1	32109878	1824	4.22	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.19	N	004710	5000	1605 억	3242699	N	N	23	N	N
106	20240510	160149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	-30	5	-0.53	241748460	42794	89.98	5690	5720	5610	7350	3970	5660	5649.12	10.10	-1063	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1808	4.18	0.48	12	0.13	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	23	N	N
107	20240510	150149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	-30	5	-0.53	214654440	37977	79.85	5690	5720	5610	7350	3970	5660	5652.22	10.10	-1312	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1808	4.18	0.48	12	0.12	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
108	20240510	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5620	-40	5	-0.71	187475540	33149	69.70	5690	5720	5610	7350	3970	5660	5655.54	10.10	-1286	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1805	4.18	0.48	12	0.10	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
109	20240510	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	0	3	0.00	131147680	23139	48.65	5690	5720	5650	7350	3970	5660	5667.82	10.10	-948	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1817	4.21	0.49	12	0.07	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
110	20240510	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	10	2	0.18	80656640	14210	29.88	5690	5720	5650	7350	3970	5660	5676.05	10.10	-1580	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1821	4.21	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
111	20240510	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	10	2	0.18	63696240	11218	23.59	5690	5720	5650	7350	3970	5660	5678.04	10.10	-1808	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1821	4.21	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
112	20240510	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	40	2	0.71	45737630	8050	16.93	5690	5720	5650	7350	3970	5660	5681.69	10.10	-1580	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1830	4.23	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
113	20240510	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	30	2	0.53	136550	24	0.05	5690	5690	5680	7350	3970	5660	5689.58	10.10	-3	5780	5720	5690	5630	5600	5705	5615	1605	1690	5000	4180	10	1	32109878	1827	4.23	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.21	N	004710	5000	1605 억	3242959	N	N	17	N	N
114	20240509	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	-40	5	-0.70	269666890	47508	115.36	5700	5750	5660	7410	3990	5700	5676.31	10.18	-23205	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1817	4.21	0.49	12	0.15	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	17	N	N
115	20240509	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-30	5	-0.53	232238850	40902	99.32	5700	5750	5660	7410	3990	5700	5677.93	10.18	-21110	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1821	4.21	0.49	12	0.13	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
116	20240509	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-30	5	-0.53	210262520	37029	89.92	5700	5750	5660	7410	3990	5700	5678.32	10.18	-18941	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1821	4.21	0.49	12	0.12	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
117	20240509	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-30	5	-0.53	141801190	24953	60.59	5700	5750	5660	7410	3990	5700	5682.73	10.18	-13301	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1821	4.21	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
118	20240509	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	-10	5	-0.18	93307220	16416	39.86	5700	5750	5660	7410	3990	5700	5683.92	10.18	-6159	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1827	4.23	0.49	12	0.05	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
119	20240509	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	-10	5	-0.18	77465820	13625	33.08	5700	5750	5660	7410	3990	5700	5685.56	10.18	-4744	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1827	4.23	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
120	20240509	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	0	3	0.00	41613570	7307	17.74	5700	5750	5670	7410	3990	5700	5695.03	10.18	-657	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1830	4.23	0.49	12	0.02	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
121	20240509	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	50	2	0.88	867350	152	0.37	5700	5750	5700	7410	3990	5700	5706.25	10.18	-84	5826	5762	5686	5622	5546	5795	5655	1605	1710	5000	4210	10	1	32109878	1846	4.27	0.49	12	0.00	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.18	N	004710	5000	1605 억	3268724	N	N	37	N	N
122	20240508	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	60	2	1.06	234265790	41180	75.64	5640	5750	5610	7330	3950	5640	5688.82	10.18	948	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1830	4.23	0.49	12	0.13	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	37	N	N
123	20240508	150149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	70	2	1.24	215569370	37904	69.63	5640	5750	5610	7330	3950	5640	5687.25	10.18	237	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1833	4.24	0.49	12	0.12	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
124	20240508	140147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5730	90	2	1.60	188470240	33178	60.95	5640	5740	5610	7330	3950	5640	5680.58	10.18	675	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1840	4.26	0.49	12	0.10	1346.00	11633.00	8390	20230619	-31.70	5350	20240419	7.10	7500	-23.60	20240222	5350	7.10	20240419	8390	-31.70	20230619	5350	7.10	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
125	20240508	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	70	2	1.24	141131010	24879	45.70	5640	5740	5610	7330	3950	5640	5672.70	10.18	186	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1833	4.24	0.49	12	0.08	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
126	20240508	120147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	40	2	0.71	80442890	14246	26.17	5640	5680	5610	7330	3950	5640	5646.70	10.18	170	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1824	4.22	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
127	20240508	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	-10	5	-0.18	55861600	9896	18.18	5640	5670	5610	7330	3950	5640	5644.87	10.18	-551	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1808	4.18	0.48	12	0.03	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
128	20240508	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5630	-10	5	-0.18	38185640	6755	12.41	5640	5670	5610	7330	3950	5640	5652.94	10.18	-572	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1808	4.18	0.48	12	0.02	1346.00	11633.00	8390	20230619	-32.90	5350	20240419	5.23	7500	-24.93	20240222	5350	5.23	20240419	8390	-32.90	20230619	5350	5.23	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
129	20240508	090147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	30	2	0.53	1477740	262	0.48	5640	5670	5640	7330	3950	5640	5640.23	10.18	-38	5720	5680	5660	5620	5600	5670	5610	1605	1690	5000	4170	10	1	32109878	1821	4.21	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.18	N	004710	5000	1605 억	3267814	N	N	20	N	N
130	20240503	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	0	3	0.00	224241990	39694	93.91	5630	5680	5610	7340	3960	5650	5649.27	10.24	-583	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1814	4.20	0.49	12	0.12	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	1	N	N
131	20240503	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	0	3	0.00	214692990	38004	89.91	5630	5680	5610	7340	3960	5650	5649.22	10.24	-666	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1814	4.20	0.49	12	0.12	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
132	20240503	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	10	2	0.18	195424910	34591	81.84	5630	5680	5610	7340	3960	5650	5649.59	10.24	-817	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1817	4.21	0.49	12	0.11	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
133	20240503	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	20	2	0.35	190573850	33735	79.81	5630	5680	5610	7340	3960	5650	5649.14	10.24	-1049	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1821	4.21	0.49	12	0.11	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
134	20240503	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	10	2	0.18	181217510	32083	75.91	5630	5680	5610	7340	3960	5650	5648.39	10.24	-1645	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1817	4.21	0.49	12	0.10	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
135	20240503	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5620	-30	5	-0.53	122285910	21669	51.27	5630	5680	5610	7340	3960	5650	5643.34	10.24	-2976	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1805	4.18	0.48	12	0.07	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
136	20240503	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	30	2	0.53	62088090	10975	25.97	5630	5680	5620	7340	3960	5650	5657.26	10.24	-3163	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1824	4.22	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
137	20240503	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5620	-30	5	-0.53	2949260	524	1.24	5630	5640	5620	7340	3960	5650	5626.33	10.24	-62	5723	5686	5643	5606	5563	5705	5625	1605	1690	5000	4180	10	1	32109878	1805	4.18	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.18	N	004710	5000	1605 억	3287140	N	N	41	N	N
138	20240502	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	40	2	0.71	237653280	42164	86.62	5620	5680	5600	7290	3930	5610	5636.42	10.22	4034	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1814	4.20	0.49	12	0.13	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	41	N	N
139	20240502	150149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	50	2	0.89	194849480	34575	71.03	5620	5680	5600	7290	3930	5610	5635.60	10.22	3422	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1817	4.21	0.49	12	0.11	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
140	20240502	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5660	50	2	0.89	165213400	29330	60.25	5620	5660	5600	7290	3930	5610	5632.95	10.22	1762	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1817	4.21	0.49	12	0.09	1346.00	11633.00	8390	20230619	-32.54	5350	20240419	5.79	7500	-24.53	20240222	5350	5.79	20240419	8390	-32.54	20230619	5350	5.79	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
141	20240502	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	40	2	0.71	142098070	25235	51.84	5620	5660	5600	7290	3930	5610	5631.03	10.22	-18	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1814	4.20	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
142	20240502	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5640	30	2	0.53	121530780	21593	44.36	5620	5660	5600	7290	3930	5610	5628.29	10.22	1036	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1811	4.19	0.48	12	0.07	1346.00	11633.00	8390	20230619	-32.78	5350	20240419	5.42	7500	-24.80	20240222	5350	5.42	20240419	8390	-32.78	20230619	5350	5.42	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
143	20240502	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	40	2	0.71	73871440	13117	26.95	5620	5660	5600	7290	3930	5610	5631.82	10.22	701	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1814	4.20	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
144	20240502	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5650	40	2	0.71	34503980	6138	12.61	5620	5650	5600	7290	3930	5610	5621.47	10.22	996	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1814	4.20	0.49	12	0.02	1346.00	11633.00	8390	20230619	-32.66	5350	20240419	5.61	7500	-24.67	20240222	5350	5.61	20240419	8390	-32.66	20230619	5350	5.61	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N
145	20240502	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5620	10	2	0.18	2045180	364	0.75	5620	5620	5620	7290	3930	5610	5620.00	10.22	-196	5696	5652	5626	5582	5556	5640	5570	1605	1680	5000	4150	10	1	32109878	1805	4.18	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.02	5350	20240419	5.05	7500	-25.07	20240222	5350	5.05	20240419	8390	-33.02	20230619	5350	5.05	20240419	2.22	N	004710	5000	1605 억	3283132	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History