KissMeData/322000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	161207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35650	200	2	0.56	24835733000	697245	93.87	35250	36350	34450	46050	24850	35450	35619.81	4.81	580	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	3993	-139.26	1.07	12	6.23	-256.00	33175.00	42950	20230612	-17.00	21600	20231030	65.05	41450	-13.99	20240527	22000	62.05	20240308	42950	-17.00	20230612	21600	65.05	20231030	5.41	N	322000	5000	560 억	539263	N	N	95	N	N
3	20240531	151209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35500	50	2	0.14	23917951800	671483	90.41	35250	36350	34450	46050	24850	35450	35619.64	4.81	10534	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	3976	-138.67	1.07	12	6.00	-256.00	33175.00	42950	20230612	-17.35	21600	20231030	64.35	41450	-14.35	20240527	22000	61.36	20240308	42950	-17.35	20230612	21600	64.35	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
4	20240531	141207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35950	500	2	1.41	20857704050	585537	78.83	35250	36350	34450	46050	24850	35450	35621.55	4.81	9020	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	4026	-140.43	1.08	12	5.23	-256.00	33175.00	42950	20230612	-16.30	21600	20231030	66.44	41450	-13.27	20240527	22000	63.41	20240308	42950	-16.30	20230612	21600	66.44	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
5	20240531	131211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36050	600	2	1.69	19158163500	538403	72.49	35250	36350	34450	46050	24850	35450	35583.36	4.81	12999	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	4038	-140.82	1.09	12	4.81	-256.00	33175.00	42950	20230612	-16.07	21600	20231030	66.90	41450	-13.03	20240527	22000	63.86	20240308	42950	-16.07	20230612	21600	66.90	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
6	20240531	121212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	450	2	1.27	15381578800	433676	58.39	35250	36200	34450	46050	24850	35450	35467.91	4.81	21467	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	4021	-140.23	1.08	12	3.87	-256.00	33175.00	42950	20230612	-16.41	21600	20231030	66.20	41450	-13.39	20240527	22000	63.18	20240308	42950	-16.41	20230612	21600	66.20	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
7	20240531	111209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35450	0	3	0.00	13465061700	380033	51.17	35250	36200	34450	46050	24850	35450	35431.29	4.81	5794	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	3970	-138.48	1.07	12	3.39	-256.00	33175.00	42950	20230612	-17.46	21600	20231030	64.12	41450	-14.48	20240527	22000	61.14	20240308	42950	-17.46	20230612	21600	64.12	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
8	20240531	101204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	550	2	1.55	9773806500	276239	37.19	35250	36200	34450	46050	24850	35450	35381.65	4.81	19484	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	4032	-140.62	1.09	12	2.47	-256.00	33175.00	42950	20230612	-16.18	21600	20231030	66.67	41450	-13.15	20240527	22000	63.64	20240308	42950	-16.18	20230612	21600	66.67	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
9	20240531	091213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35100	-350	5	-0.99	2021687900	57998	7.81	35250	35250	34450	46050	24850	35450	34855.86	4.81	-4563	36916	36182	35016	34282	33116	36550	34650	560	10600	5000	24810	50	1	11200000	3931	-137.11	1.06	12	0.52	-256.00	33175.00	42950	20230612	-18.28	21600	20231030	62.50	41450	-15.32	20240527	22000	59.55	20240308	42950	-18.28	20230612	21600	62.50	20231030	5.41	N	322000	5000	560 억	539263	N	N	854	N	N
10	20240530	161204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35450	-700	5	-1.94	25476239050	731511	90.40	35000	35750	33850	46950	25350	36150	34824.59	4.32	39744	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3970	-138.48	1.07	12	6.53	-256.00	33175.00	42950	20230612	-17.46	21600	20231030	64.12	41450	-14.48	20240527	22000	61.14	20240308	42950	-17.46	20230612	21600	64.12	20231030	5.69	N	322000	5000	560 억	484212	N	N	854	N	N
11	20240530	151204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35450	-700	5	-1.94	24294207700	698092	86.27	35000	35750	33850	46950	25350	36150	34800.65	4.32	49837	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3970	-138.48	1.07	12	6.23	-256.00	33175.00	42950	20230612	-17.46	21600	20231030	64.12	41450	-14.48	20240527	22000	61.14	20240308	42950	-17.46	20230612	21600	64.12	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
12	20240530	141204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34950	-1200	5	-3.32	21096822650	607587	75.08	35000	35750	33850	46950	25350	36150	34722.04	4.32	51836	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3914	-136.52	1.05	12	5.42	-256.00	33175.00	42950	20230612	-18.63	21600	20231030	61.81	41450	-15.68	20240527	22000	58.86	20240308	42950	-18.63	20230612	21600	61.81	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
13	20240530	131205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	-1100	5	-3.04	19646733650	565932	69.94	35000	35750	33850	46950	25350	36150	34715.43	4.32	50689	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3926	-136.91	1.06	12	5.05	-256.00	33175.00	42950	20230612	-18.39	21600	20231030	62.27	41450	-15.44	20240527	22000	59.32	20240308	42950	-18.39	20230612	21600	62.27	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
14	20240530	121202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34800	-1350	5	-3.73	17339975600	500141	61.81	35000	35750	33850	46950	25350	36150	34669.84	4.32	53538	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3898	-135.94	1.05	12	4.47	-256.00	33175.00	42950	20230612	-18.98	21600	20231030	61.11	41450	-16.04	20240527	22000	58.18	20240308	42950	-18.98	20230612	21600	61.11	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
15	20240530	111204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34700	-1450	5	-4.01	14417674200	416329	51.45	35000	35750	33850	46950	25350	36150	34630.07	4.32	36224	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3886	-135.55	1.05	12	3.72	-256.00	33175.00	42950	20230612	-19.21	21600	20231030	60.65	41450	-16.28	20240527	22000	57.73	20240308	42950	-19.21	20230612	21600	60.65	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
16	20240530	101206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34150	-2000	5	-5.53	11607330550	334611	41.35	35000	35750	33850	46950	25350	36150	34688.54	4.32	28225	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3825	-133.40	1.03	12	2.99	-256.00	33175.00	42950	20230612	-20.49	21600	20231030	58.10	41450	-17.61	20240527	22000	55.23	20240308	42950	-20.49	20230612	21600	58.10	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
17	20240530	091205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35300	-850	5	-2.35	3742312150	106445	13.15	35000	35750	34900	46950	25350	36150	35156.19	4.32	8417	38150	37150	36350	35350	34550	36750	34950	560	10800	5000	25300	50	1	11200000	3954	-137.89	1.06	12	0.95	-256.00	33175.00	42950	20230612	-17.81	21600	20231030	63.43	41450	-14.84	20240527	22000	60.45	20240308	42950	-17.81	20230612	21600	63.43	20231030	5.69	N	322000	5000	560 억	484212	N	N	1100	N	N
18	20240529	161153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36150	-850	5	-2.30	28541610750	786452	64.13	36600	37350	35550	48100	25900	37000	36286.15	4.28	3256	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4049	-141.21	1.09	12	7.02	-256.00	33175.00	42950	20230612	-15.83	21600	20231030	67.36	41450	-12.79	20240527	22000	64.32	20240308	42950	-15.83	20230612	21600	67.36	20231030	4.96	N	322000	5000	560 억	479639	N	N	1100	N	N
19	20240529	151155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	-1100	5	-2.97	26396174900	726645	59.25	36600	37350	35600	48100	25900	37000	36319.55	4.28	-5751	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4021	-140.23	1.08	12	6.49	-256.00	33175.00	42950	20230612	-16.41	21600	20231030	66.20	41450	-13.39	20240527	22000	63.18	20240308	42950	-16.41	20230612	21600	66.20	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
20	20240529	141155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-550	5	-1.49	23742965700	653160	53.26	36600	37350	35600	48100	25900	37000	36343.89	4.28	-13023	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4082	-142.38	1.10	12	5.83	-256.00	33175.00	42950	20230612	-15.13	21600	20231030	68.75	41450	-12.06	20240527	22000	65.68	20240308	42950	-15.13	20230612	21600	68.75	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
21	20240529	131157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35700	-1300	5	-3.51	21677579300	595657	48.57	36600	37350	35600	48100	25900	37000	36385.51	4.28	-15940	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	3998	-139.45	1.08	12	5.32	-256.00	33175.00	42950	20230612	-16.88	21600	20231030	65.28	41450	-13.87	20240527	22000	62.27	20240308	42950	-16.88	20230612	21600	65.28	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
22	20240529	121156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	-1000	5	-2.70	20197705800	554284	45.20	36600	37350	35750	48100	25900	37000	36432.11	4.28	-7867	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4032	-140.62	1.09	12	4.95	-256.00	33175.00	42950	20230612	-16.18	21600	20231030	66.67	41450	-13.15	20240527	22000	63.64	20240308	42950	-16.18	20230612	21600	66.67	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
23	20240529	111156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	-350	5	-0.95	17137202900	469670	38.30	36600	37350	35750	48100	25900	37000	36480.01	4.28	16520	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4105	-143.16	1.10	12	4.19	-256.00	33175.00	42950	20230612	-14.67	21600	20231030	69.68	41450	-11.58	20240527	22000	66.59	20240308	42950	-14.67	20230612	21600	69.68	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
24	20240529	101149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-600	5	-1.62	15187325600	416239	33.94	36600	37350	35750	48100	25900	37000	36478.27	4.28	10856	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4077	-142.19	1.10	12	3.72	-256.00	33175.00	42950	20230612	-15.25	21600	20231030	68.52	41450	-12.18	20240527	22000	65.45	20240308	42950	-15.25	20230612	21600	68.52	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
25	20240529	091151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	-1100	5	-2.97	5008636700	137845	11.24	36600	36750	35800	48100	25900	37000	36299.75	4.28	1000	39000	38000	36750	35750	34500	37375	35125	560	11100	5000	25900	50	1	11200000	4021	-140.23	1.08	12	1.23	-256.00	33175.00	42950	20230612	-16.41	21600	20231030	66.20	41450	-13.39	20240527	22000	63.18	20240308	42950	-16.41	20230612	21600	66.20	20231030	4.96	N	322000	5000	560 억	479639	N	N	998	N	N
26	20240528	161146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	550	2	1.51	44124726300	1204874	24.33	37350	37750	35500	47350	25550	36450	36619.13	4.53	3637	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4144	-144.53	1.12	12	10.76	-256.00	33175.00	42950	20230612	-13.85	21600	20231030	71.30	41450	-10.74	20240527	22000	68.18	20240308	42950	-13.85	20230612	21600	71.30	20231030	3.30	N	322000	5000	560 억	507199	N	N	998	N	N
27	20240528	151149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	450	2	1.23	40106191600	1096291	22.14	37350	37750	35500	47350	25550	36450	36583.63	4.53	25828	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4133	-144.14	1.11	12	9.79	-256.00	33175.00	42950	20230612	-14.09	21600	20231030	70.83	41450	-10.98	20240527	22000	67.73	20240308	42950	-14.09	20230612	21600	70.83	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
28	20240528	141152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	-450	5	-1.23	33759895150	922458	18.63	37350	37750	35500	47350	25550	36450	36597.89	4.53	33524	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4032	-140.62	1.09	12	8.24	-256.00	33175.00	42950	20230612	-16.18	21600	20231030	66.67	41450	-13.15	20240527	22000	63.64	20240308	42950	-16.18	20230612	21600	66.67	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
29	20240528	131146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35800	-650	5	-1.78	30877805700	841967	17.00	37350	37750	35500	47350	25550	36450	36673.64	4.53	38192	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4010	-139.84	1.08	12	7.52	-256.00	33175.00	42950	20230612	-16.65	21600	20231030	65.74	41450	-13.63	20240527	22000	62.73	20240308	42950	-16.65	20230612	21600	65.74	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
30	20240528	121147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-350	5	-0.96	27512217200	748003	15.11	37350	37750	35900	47350	25550	36450	36781.27	4.53	42361	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4043	-141.02	1.09	12	6.68	-256.00	33175.00	42950	20230612	-15.95	21600	20231030	67.13	41450	-12.91	20240527	22000	64.09	20240308	42950	-15.95	20230612	21600	67.13	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
31	20240528	111131	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-100	5	-0.27	21792050500	589490	11.90	37350	37750	36250	47350	25550	36450	36968.38	4.53	18425	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4071	-141.99	1.10	12	5.26	-256.00	33175.00	42950	20230612	-15.37	21600	20231030	68.29	41450	-12.30	20240527	22000	65.23	20240308	42950	-15.37	20230612	21600	68.29	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
32	20240528	101147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	650	2	1.78	18672112750	504271	10.18	37350	37750	36250	47350	25550	36450	37028.91	4.53	10339	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4155	-144.92	1.12	12	4.50	-256.00	33175.00	42950	20230612	-13.62	21600	20231030	71.76	41450	-10.49	20240527	22000	68.64	20240308	42950	-13.62	20230612	21600	71.76	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
33	20240528	091150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	800	2	2.19	7467615100	201631	4.07	37350	37550	36450	47350	25550	36450	37038.53	4.53	10114	43283	39866	38033	34616	32783	38950	33700	560	10900	5000	25510	50	1	11200000	4172	-145.51	1.12	12	1.80	-256.00	33175.00	42950	20230612	-13.27	21600	20231030	72.45	41450	-10.13	20240527	22000	69.32	20240308	42950	-13.27	20230612	21600	72.45	20231030	3.30	N	322000	5000	560 억	507199	N	N	264	N	N
34	20240527	161132	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	1450	2	4.14	191050090850	4903386	49.18	37900	41450	36200	45500	24500	35000	38964.35	4.82	-37995	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4082	-142.38	1.10	12	43.78	-256.00	33175.00	42950	20230612	-15.13	21600	20231030	68.75	41450	-12.06	20240527	22000	65.68	20240308	42950	-15.13	20230612	21600	68.75	20231030	3.65	N	322000	5000	560 억	540212	N	N	264	N	N
35	20240527	151149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	1600	2	4.57	188312180900	4828225	48.42	37900	41450	36250	45500	24500	35000	39002.61	4.82	-51754	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4099	-142.97	1.10	12	43.11	-256.00	33175.00	42950	20230612	-14.78	21600	20231030	69.44	41450	-11.70	20240527	22000	66.36	20240308	42950	-14.78	20230612	21600	69.44	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
36	20240527	141146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	2200	2	6.29	181128159000	4632931	46.46	37900	41450	36650	45500	24500	35000	39096.07	4.82	-93568	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4166	-145.31	1.12	12	41.37	-256.00	33175.00	42950	20230612	-13.39	21600	20231030	72.22	41450	-10.25	20240527	22000	69.09	20240308	42950	-13.39	20230612	21600	72.22	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
37	20240527	131146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	2550	2	7.29	173807105700	4436880	44.50	37900	41450	37300	45500	24500	35000	39173.55	4.82	-104857	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4206	-146.68	1.13	12	39.61	-256.00	33175.00	42950	20230612	-12.57	21600	20231030	73.84	41450	-9.41	20240527	22000	70.68	20240308	42950	-12.57	20230612	21600	73.84	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
38	20240527	121146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	2950	2	8.43	168792576550	4303820	43.16	37900	41450	37300	45500	24500	35000	39219.54	4.82	-103346	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4250	-148.24	1.14	12	38.43	-256.00	33175.00	42950	20230612	-11.64	21600	20231030	75.69	41450	-8.44	20240527	22000	72.50	20240308	42950	-11.64	20230612	21600	75.69	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
39	20240527	111145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	3350	2	9.57	162598940900	4140998	41.53	37900	41450	37300	45500	24500	35000	39265.95	4.82	-108718	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4295	-149.80	1.16	12	36.97	-256.00	33175.00	42950	20230612	-10.71	21600	20231030	77.55	41450	-7.48	20240527	22000	74.32	20240308	42950	-10.71	20230612	21600	77.55	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
40	20240527	101143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	2950	2	8.43	134679830050	3422198	34.32	37900	41450	37300	45500	24500	35000	39355.16	4.82	-106010	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4250	-148.24	1.14	12	30.56	-256.00	33175.00	42950	20230612	-11.64	21600	20231030	75.69	41450	-8.44	20240527	22000	72.50	20240308	42950	-11.64	20230612	21600	75.69	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
41	20240527	091145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	4350	2	12.43	85658293800	2154675	21.61	37900	41450	37300	45500	24500	35000	39755.29	4.82	-109291	42000	38500	35500	32000	29000	40250	33750	560	10500	5000	24500	50	1	11200000	4407	-153.71	1.19	12	19.24	-256.00	33175.00	42950	20230612	-8.38	21600	20231030	82.18	41450	-5.07	20240527	22000	78.86	20240308	42950	-8.38	20230612	21600	82.18	20231030	3.65	N	322000	5000	560 억	540212	N	N	292	N	N
42	20240524	161039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35000	3350	2	10.58	349511150300	9831177	357.51	33450	39000	32500	41100	22200	31650	35552.11	4.84	-14907	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3920	-136.72	1.06	12	87.78	-256.00	33175.00	42950	20230612	-18.51	21600	20231030	62.04	39000	-10.26	20240524	22000	59.09	20240308	42950	-18.51	20230612	21600	62.04	20231030	3.56	N	322000	5000	560 억	542452	N	N	292	N	N
43	20240524	151041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34800	3150	2	9.95	343536308000	9659565	351.27	33450	39000	32500	41100	22200	31650	35564.37	4.84	-26559	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3898	-135.94	1.05	12	86.25	-256.00	33175.00	42950	20230612	-18.98	21600	20231030	61.11	39000	-10.77	20240524	22000	58.18	20240308	42950	-18.98	20230612	21600	61.11	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
44	20240524	141047	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34200	2550	2	8.06	332383198800	9337419	339.55	33450	39000	32500	41100	22200	31650	35596.90	4.84	-78679	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3830	-133.59	1.03	12	83.37	-256.00	33175.00	42950	20230612	-20.37	21600	20231030	58.33	39000	-12.31	20240524	22000	55.45	20240308	42950	-20.37	20230612	21600	58.33	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
45	20240524	131042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34850	3200	2	10.11	326182107950	9157929	333.03	33450	39000	32500	41100	22200	31650	35617.45	4.84	-104497	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3903	-136.13	1.05	12	81.77	-256.00	33175.00	42950	20230612	-18.86	21600	20231030	61.34	39000	-10.64	20240524	22000	58.41	20240308	42950	-18.86	20230612	21600	61.34	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
46	20240524	121043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	3600	2	11.37	312209453950	8755508	318.39	33450	39000	32500	41100	22200	31650	35658.63	4.84	-135410	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3948	-137.70	1.06	12	78.17	-256.00	33175.00	42950	20230612	-17.93	21600	20231030	63.19	39000	-9.62	20240524	22000	60.23	20240308	42950	-17.93	20230612	21600	63.19	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
47	20240524	111041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35200	3550	2	11.22	305057957550	8553053	311.03	33450	39000	32500	41100	22200	31650	35666.56	4.84	-135527	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3942	-137.50	1.06	12	76.37	-256.00	33175.00	42950	20230612	-18.04	21600	20231030	62.96	39000	-9.74	20240524	22000	60.00	20240308	42950	-18.04	20230612	21600	62.96	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
48	20240524	101048	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35200	3550	2	11.22	269372621100	7553401	274.68	33450	39000	32500	41100	22200	31650	35662.43	4.84	-134358	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	3942	-137.50	1.06	12	67.44	-256.00	33175.00	42950	20230612	-18.04	21600	20231030	62.96	39000	-9.74	20240524	22000	60.00	20240308	42950	-18.04	20230612	21600	62.96	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
49	20240524	091042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	5000	2	15.80	111867824350	3268075	118.84	33450	36700	32500	41100	22200	31650	34230.50	4.84	-111144	35083	33366	29933	28216	24783	34225	29075	560	9450	5000	22150	50	1	11200000	4105	-143.16	1.10	12	29.18	-256.00	33175.00	42950	20230612	-14.67	21600	20231030	69.68	36700	-0.14	20240524	22000	66.59	20240308	42950	-14.67	20230612	21600	69.68	20231030	3.56	N	322000	5000	560 억	542452	N	N	287	N	N
50	20240523	161040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	82641039050	2748477	1265.79	26600	31650	26500	31650	17050	24350	30067.90	5.05	4873	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.54	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	287	N	N
51	20240523	151042	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	82419235850	2741469	1262.56	26600	31650	26500	31650	17050	24350	30063.89	5.05	5160	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.48	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
52	20240523	141045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	82130144750	2732335	1258.35	26600	31650	26500	31650	17050	24350	30058.59	5.05	5636	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.40	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
53	20240523	131044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	81861784400	2723856	1254.45	26600	31650	26500	31650	17050	24350	30053.64	5.05	6073	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.32	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
54	20240523	121040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	81518033750	2712995	1249.45	26600	31650	26500	31650	17050	24350	30047.25	5.05	6513	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.22	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
55	20240523	111038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	81043093850	2697989	1242.53	26600	31650	26500	31650	17050	24350	30038.33	5.05	7114	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	24.09	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
56	20240523	101041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31650	7300	1	29.98	80034883100	2666134	1227.86	26600	31650	26500	31650	17050	24350	30019.08	5.05	7771	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3545	-123.63	0.95	12	23.80	-256.00	33175.00	42950	20230612	-26.31	21600	20231030	46.53	31650	0.00	20240523	22000	43.86	20240308	42950	-26.31	20230612	21600	46.53	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
57	20240523	091045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29150	4800	2	19.71	24948091650	878976	404.80	26600	29500	26500	31650	17050	24350	28383.13	5.05	-7723	25716	25032	24566	23882	23416	24800	23650	560	7300	5000	17040	50	1	11200000	3265	-113.87	0.88	12	7.85	-256.00	33175.00	42950	20230612	-32.13	21600	20231030	34.95	29500	-1.19	20240523	22000	32.50	20240308	42950	-32.13	20230612	21600	34.95	20231030	3.51	N	322000	5000	560 억	566136	N	N	84	N	N
58	20240522	161030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24350	-50	5	-0.20	5338672850	216858	110.12	24700	25250	24100	31700	17100	24400	24618.54	5.29	-26134	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2727	-95.12	0.73	12	1.94	-256.00	33175.00	42950	20230612	-43.31	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	42950	-43.31	20230612	21600	12.73	20231030	3.49	N	322000	5000	560 억	592000	N	N	84	N	N
59	20240522	151038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24400	0	3	0.00	5122308500	207977	105.61	24700	25250	24100	31700	17100	24400	24629.21	5.29	-23408	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2733	-95.31	0.74	12	1.86	-256.00	33175.00	42950	20230612	-43.19	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	42950	-43.19	20230612	21600	12.96	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
60	20240522	141038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	150	2	0.61	4782191950	194046	98.54	24700	25250	24100	31700	17100	24400	24644.63	5.29	-19149	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2750	-95.90	0.74	12	1.73	-256.00	33175.00	42950	20230612	-42.84	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	42950	-42.84	20230612	21600	13.66	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
61	20240522	131035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25000	600	2	2.46	4365755700	177122	89.94	24700	25250	24100	31700	17100	24400	24648.30	5.29	-17565	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2800	-97.66	0.75	12	1.58	-256.00	33175.00	42950	20230612	-41.79	21600	20231030	15.74	29200	-14.38	20240116	22000	13.64	20240308	42950	-41.79	20230612	21600	15.74	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
62	20240522	121149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	-150	5	-0.61	3560636850	144535	73.40	24700	25250	24100	31700	17100	24400	24635.12	5.29	-20650	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2716	-94.73	0.73	12	1.29	-256.00	33175.00	42950	20230612	-43.54	21600	20231030	12.27	29200	-16.95	20240116	22000	10.23	20240308	42950	-43.54	20230612	21600	12.27	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
63	20240522	111045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	-200	5	-0.82	3146008600	127390	64.69	24700	25250	24200	31700	17100	24400	24695.88	5.29	-15559	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2710	-94.53	0.73	12	1.14	-256.00	33175.00	42950	20230612	-43.66	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	42950	-43.66	20230612	21600	12.04	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
64	20240522	101037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25000	600	2	2.46	1630077650	65854	33.44	24700	25000	24450	31700	17100	24400	24752.90	5.29	-11623	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2800	-97.66	0.75	12	0.59	-256.00	33175.00	42950	20230612	-41.79	21600	20231030	15.74	29200	-14.38	20240116	22000	13.64	20240308	42950	-41.79	20230612	21600	15.74	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
65	20240522	091039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	100	2	0.41	651603300	26389	13.40	24700	24900	24500	31700	17100	24400	24692.23	5.29	-10659	26800	25600	24950	23750	23100	25275	23425	560	7300	5000	17080	50	1	11200000	2744	-95.70	0.74	12	0.24	-256.00	33175.00	42950	20230612	-42.96	21600	20231030	13.43	29200	-16.10	20240116	22000	11.36	20240308	42950	-42.96	20230612	21600	13.43	20231030	3.49	N	322000	5000	560 억	592000	N	N	35	N	N
66	20240521	161022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24400	-1450	5	-5.61	4879629150	195776	101.92	26150	26150	24300	33600	18100	25850	24924.49	5.29	-1389	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2733	-95.31	0.74	12	1.75	-256.00	33175.00	42950	20230612	-43.19	21600	20231030	12.96	29200	-16.44	20240116	22000	10.91	20240308	42950	-43.19	20230612	21600	12.96	20231030	3.40	N	322000	5000	560 억	592652	N	N	35	N	N
67	20240521	151034	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24450	-1400	5	-5.42	4561045200	182699	95.11	26150	26150	24400	33600	18100	25850	24964.56	5.29	-759	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2738	-95.51	0.74	12	1.63	-256.00	33175.00	42950	20230612	-43.07	21600	20231030	13.19	29200	-16.27	20240116	22000	11.14	20240308	42950	-43.07	20230612	21600	13.19	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
68	20240521	141035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	-1300	5	-5.03	3970429800	158594	82.56	26150	26150	24500	33600	18100	25850	25034.93	5.29	1195	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2750	-95.90	0.74	12	1.42	-256.00	33175.00	42950	20230612	-42.84	21600	20231030	13.66	29200	-15.92	20240116	22000	11.59	20240308	42950	-42.84	20230612	21600	13.66	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
69	20240521	131033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24950	-900	5	-3.48	2860869500	113636	59.16	26150	26150	24750	33600	18100	25850	25175.44	5.29	-2690	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2794	-97.46	0.75	12	1.01	-256.00	33175.00	42950	20230612	-41.91	21600	20231030	15.51	29200	-14.55	20240116	22000	13.41	20240308	42950	-41.91	20230612	21600	15.51	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
70	20240521	121030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24850	-1000	5	-3.87	2658942350	105534	54.94	26150	26150	24750	33600	18100	25850	25194.81	5.29	223	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2783	-97.07	0.75	12	0.94	-256.00	33175.00	42950	20230612	-42.14	21600	20231030	15.05	29200	-14.90	20240116	22000	12.95	20240308	42950	-42.14	20230612	21600	15.05	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
71	20240521	111029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25050	-800	5	-3.09	1933603650	76451	39.80	26150	26150	25050	33600	18100	25850	25291.70	5.29	5176	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2806	-97.85	0.76	12	0.68	-256.00	33175.00	42950	20230612	-41.68	21600	20231030	15.97	29200	-14.21	20240116	22000	13.86	20240308	42950	-41.68	20230612	21600	15.97	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
72	20240521	101030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25150	-700	5	-2.71	1540015000	60784	31.64	26150	26150	25050	33600	18100	25850	25335.44	5.29	7317	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2817	-98.24	0.76	12	0.54	-256.00	33175.00	42950	20230612	-41.44	21600	20231030	16.44	29200	-13.87	20240116	22000	14.32	20240308	42950	-41.44	20230612	21600	16.44	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
73	20240521	091027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	-100	5	-0.39	316550450	12418	6.46	26150	26150	25300	33600	18100	25850	25489.81	5.29	1190	27950	26900	26300	25250	24650	26600	24950	560	7750	5000	18090	50	1	11200000	2884	-100.59	0.78	12	0.11	-256.00	33175.00	42950	20230612	-40.05	21600	20231030	19.21	29200	-11.82	20240116	22000	17.05	20240308	42950	-40.05	20230612	21600	19.21	20231030	3.40	N	322000	5000	560 억	592652	N	N	868	N	N
74	20240517	161033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	750	2	2.89	6342219200	240228	119.26	26100	27350	25400	33700	18200	25950	26399.90	5.69	-13543	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2990	-104.30	0.80	12	2.14	-256.00	33175.00	42950	20230612	-37.83	21600	20231030	23.61	29200	-8.56	20240116	22000	21.36	20240308	42950	-37.83	20230612	21600	23.61	20231030	3.30	N	322000	5000	560 억	636734	N	N	280	N	N
75	20240517	151037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27150	1200	2	4.62	5314460500	201837	100.20	26100	27350	25400	33700	18200	25950	26330.46	5.69	-13184	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	3041	-106.05	0.82	12	1.80	-256.00	33175.00	42950	20230612	-36.79	21600	20231030	25.69	29200	-7.02	20240116	22000	23.41	20240308	42950	-36.79	20230612	21600	25.69	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
76	20240517	141027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-250	5	-0.96	2310396200	89088	44.23	26100	26800	25400	33700	18200	25950	25933.87	5.69	-5491	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2878	-100.39	0.77	12	0.80	-256.00	33175.00	42950	20230612	-40.16	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	42950	-40.16	20230612	21600	18.98	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
77	20240517	131020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	-350	5	-1.35	2220691650	85594	42.49	26100	26800	25400	33700	18200	25950	25944.48	5.69	-6101	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2867	-100.00	0.77	12	0.76	-256.00	33175.00	42950	20230612	-40.40	21600	20231030	18.52	29200	-12.33	20240116	22000	16.36	20240308	42950	-40.40	20230612	21600	18.52	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
78	20240517	121021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25800	-150	5	-0.58	2067840100	79648	39.54	26100	26800	25400	33700	18200	25950	25962.24	5.69	-6257	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2890	-100.78	0.78	12	0.71	-256.00	33175.00	42950	20230612	-39.93	21600	20231030	19.44	29200	-11.64	20240116	22000	17.27	20240308	42950	-39.93	20230612	21600	19.44	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
79	20240517	111020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-50	5	-0.19	1442482450	55240	27.42	26100	26800	25750	33700	18200	25950	26113.01	5.69	-8397	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2901	-101.17	0.78	12	0.49	-256.00	33175.00	42950	20230612	-39.70	21600	20231030	19.91	29200	-11.30	20240116	22000	17.73	20240308	42950	-39.70	20230612	21600	19.91	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
80	20240517	101014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26250	300	2	1.16	1200004050	45916	22.79	26100	26800	25750	33700	18200	25950	26134.78	5.69	-5694	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2940	-102.54	0.79	12	0.41	-256.00	33175.00	42950	20230612	-38.88	21600	20231030	21.53	29200	-10.10	20240116	22000	19.32	20240308	42950	-38.88	20230612	21600	21.53	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
81	20240517	091022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	200	2	0.77	601101200	22814	11.33	26100	26800	25950	33700	18200	25950	26347.94	5.69	-2985	27683	26816	26283	25416	24883	26650	25250	560	7750	5000	18160	50	1	11200000	2929	-102.15	0.79	12	0.20	-256.00	33175.00	42950	20230612	-39.12	21600	20231030	21.06	29200	-10.45	20240116	22000	18.86	20240308	42950	-39.12	20230612	21600	21.06	20231030	3.30	N	322000	5000	560 억	636734	N	N	510	N	N
82	20240516	161012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	300	2	1.17	5295566850	200534	169.23	25950	27150	25750	33300	18000	25650	26407.94	5.38	34521	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2906	-101.37	0.78	12	1.79	-256.00	33175.00	42950	20230612	-39.58	21600	20231030	20.14	29200	-11.13	20240116	22000	17.95	20240308	42950	-39.58	20230612	21600	20.14	20231030	3.35	N	322000	5000	560 억	602399	N	N	510	N	N
83	20240516	151010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	200	2	0.78	5185088500	196274	165.63	25950	27150	25750	33300	18000	25650	26417.72	5.38	33168	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2895	-100.98	0.78	12	1.75	-256.00	33175.00	42950	20230612	-39.81	21600	20231030	19.68	29200	-11.47	20240116	22000	17.50	20240308	42950	-39.81	20230612	21600	19.68	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
84	20240516	141017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	300	2	1.17	4774762750	180440	152.27	25950	27150	25750	33300	18000	25650	26461.91	5.38	30702	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2906	-101.37	0.78	12	1.61	-256.00	33175.00	42950	20230612	-39.58	21600	20231030	20.14	29200	-11.13	20240116	22000	17.95	20240308	42950	-39.58	20230612	21600	20.14	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
85	20240516	131010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	850	2	3.31	4186402950	157910	133.26	25950	27150	25750	33300	18000	25650	26511.49	5.38	34275	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2968	-103.52	0.80	12	1.41	-256.00	33175.00	42950	20230612	-38.30	21600	20231030	22.69	29200	-9.25	20240116	22000	20.45	20240308	42950	-38.30	20230612	21600	22.69	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
86	20240516	121008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	750	2	2.92	4008735200	151194	127.59	25950	27150	25750	33300	18000	25650	26514.03	5.38	35491	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2957	-103.12	0.80	12	1.35	-256.00	33175.00	42950	20230612	-38.53	21600	20231030	22.22	29200	-9.59	20240116	22000	20.00	20240308	42950	-38.53	20230612	21600	22.22	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
87	20240516	111008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26100	450	2	1.75	3859387650	145513	122.80	25950	27150	25750	33300	18000	25650	26522.82	5.38	35843	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2923	-101.95	0.79	12	1.30	-256.00	33175.00	42950	20230612	-39.23	21600	20231030	20.83	29200	-10.62	20240116	22000	18.64	20240308	42950	-39.23	20230612	21600	20.83	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
88	20240516	101011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	750	2	2.92	3320581500	125014	105.50	25950	27150	25750	33300	18000	25650	26561.90	5.38	35160	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2957	-103.12	0.80	12	1.12	-256.00	33175.00	42950	20230612	-38.53	21600	20231030	22.22	29200	-9.59	20240116	22000	20.00	20240308	42950	-38.53	20230612	21600	22.22	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
89	20240516	091012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	500	2	1.95	664642250	25478	21.50	25950	26300	25750	33300	18000	25650	26087.44	5.38	2486	26716	26182	25816	25282	24916	26000	25100	560	7650	5000	17950	50	1	11200000	2929	-102.15	0.79	12	0.23	-256.00	33175.00	42950	20230612	-39.12	21600	20231030	21.06	29200	-10.45	20240116	22000	18.86	20240308	42950	-39.12	20230612	21600	21.06	20231030	3.35	N	322000	5000	560 억	602399	N	N	9	N	N
90	20240514	161023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-750	5	-2.84	3020640100	117562	62.72	26350	26350	25450	34300	18500	26400	25694.02	5.25	14501	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2873	-100.20	0.77	12	1.05	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.36	N	322000	5000	560 억	587737	N	N	9	N	N
91	20240514	151025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-700	5	-2.65	2806695250	109232	58.28	26350	26350	25450	34300	18500	26400	25694.79	5.25	14718	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2878	-100.39	0.77	12	0.98	-256.00	33175.00	42950	20230612	-40.16	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	42950	-40.16	20230612	21600	18.98	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
92	20240514	141024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-750	5	-2.84	2195660150	85353	45.54	26350	26350	25450	34300	18500	26400	25724.45	5.25	8366	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2873	-100.20	0.77	12	0.76	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
93	20240514	131026	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	-800	5	-3.03	2076404250	80696	43.05	26350	26350	25450	34300	18500	26400	25731.18	5.25	7943	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2867	-100.00	0.77	12	0.72	-256.00	33175.00	42950	20230612	-40.40	21600	20231030	18.52	29200	-12.33	20240116	22000	16.36	20240308	42950	-40.40	20230612	21600	18.52	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
94	20240514	121021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-750	5	-2.84	1878878900	72982	38.94	26350	26350	25450	34300	18500	26400	25744.40	5.25	10805	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2873	-100.20	0.77	12	0.65	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
95	20240514	111023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-750	5	-2.84	1683227700	65348	34.87	26350	26350	25450	34300	18500	26400	25757.89	5.25	11651	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2873	-100.20	0.77	12	0.58	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
96	20240514	101020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-750	5	-2.84	1453909150	56448	30.12	26350	26350	25450	34300	18500	26400	25756.59	5.25	13306	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2873	-100.20	0.77	12	0.50	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
97	20240514	091021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-500	5	-1.89	263289400	10101	5.39	26350	26350	25850	34300	18500	26400	26065.61	5.25	-276	27400	26900	26450	25950	25500	26875	25925	560	7900	5000	18480	50	1	11200000	2901	-101.17	0.78	12	0.09	-256.00	33175.00	42950	20230612	-39.70	21600	20231030	19.91	29200	-11.30	20240116	22000	17.73	20240308	42950	-39.70	20230612	21600	19.91	20231030	3.36	N	322000	5000	560 억	587737	N	N	1	N	N
98	20240513	161020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	250	2	0.96	4944450700	187072	109.53	26400	26950	26000	33950	18350	26150	26431.06	5.38	-12757	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2957	-103.12	0.80	12	1.67	-256.00	33175.00	42950	20230612	-38.53	21600	20231030	22.22	29200	-9.59	20240116	22000	20.00	20240308	42950	-38.53	20230612	21600	22.22	20231030	3.53	N	322000	5000	560 억	603031	N	N	1	N	N
99	20240513	151022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	250	2	0.96	4800073700	181592	106.32	26400	26950	26000	33950	18350	26150	26433.60	5.38	-12921	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2957	-103.12	0.80	12	1.62	-256.00	33175.00	42950	20230612	-38.53	21600	20231030	22.22	29200	-9.59	20240116	22000	20.00	20240308	42950	-38.53	20230612	21600	22.22	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
100	20240513	141023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	150	2	0.57	4526729050	171194	100.23	26400	26950	26000	33950	18350	26150	26442.44	5.38	-13576	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2946	-102.73	0.79	12	1.53	-256.00	33175.00	42950	20230612	-38.77	21600	20231030	21.76	29200	-9.93	20240116	22000	19.55	20240308	42950	-38.77	20230612	21600	21.76	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
101	20240513	131016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	50	2	0.19	3802790050	143618	84.09	26400	26950	26150	33950	18350	26150	26478.97	5.38	-5909	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2934	-102.34	0.79	12	1.28	-256.00	33175.00	42950	20230612	-39.00	21600	20231030	21.30	29200	-10.27	20240116	22000	19.09	20240308	42950	-39.00	20230612	21600	21.30	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
102	20240513	121020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	50	2	0.19	3590303750	135512	79.34	26400	26950	26150	33950	18350	26150	26494.87	5.38	-2872	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2934	-102.34	0.79	12	1.21	-256.00	33175.00	42950	20230612	-39.00	21600	20231030	21.30	29200	-10.27	20240116	22000	19.09	20240308	42950	-39.00	20230612	21600	21.30	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
103	20240513	111019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	150	2	0.57	3324111450	125368	73.40	26400	26950	26150	33950	18350	26150	26515.42	5.38	-461	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2946	-102.73	0.79	12	1.12	-256.00	33175.00	42950	20230612	-38.77	21600	20231030	21.76	29200	-9.93	20240116	22000	19.55	20240308	42950	-38.77	20230612	21600	21.76	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
104	20240513	101018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26350	200	2	0.76	2537073600	95457	55.89	26400	26950	26150	33950	18350	26150	26579.09	5.38	-2873	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2951	-102.93	0.79	12	0.85	-256.00	33175.00	42950	20230612	-38.65	21600	20231030	21.99	29200	-9.76	20240116	22000	19.77	20240308	42950	-38.65	20230612	21600	21.99	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
105	20240513	091021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	550	2	2.10	1294734050	48514	28.40	26400	26950	26300	33950	18350	26150	26690.08	5.38	-2660	26783	26466	25983	25666	25183	26225	25425	560	7800	5000	18300	50	1	11200000	2990	-104.30	0.80	12	0.43	-256.00	33175.00	42950	20230612	-37.83	21600	20231030	23.61	29200	-8.56	20240116	22000	21.36	20240308	42950	-37.83	20230612	21600	23.61	20231030	3.53	N	322000	5000	560 억	603031	N	N	37	N	N
106	20240510	160950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	150	2	0.58	4379778300	169692	70.97	26300	26300	25500	33800	18200	26000	25809.44	5.72	-36281	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2929	-102.15	0.79	12	1.52	-256.00	33175.00	42950	20230612	-39.12	21600	20231030	21.06	29200	-10.45	20240116	22000	18.86	20240308	42950	-39.12	20230612	21600	21.06	20231030	3.51	N	322000	5000	560 억	640198	N	N	37	N	N
107	20240510	150958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	0	3	0.00	4101229950	159025	66.51	26300	26300	25500	33800	18200	26000	25789.11	5.72	-32367	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2912	-101.56	0.78	12	1.42	-256.00	33175.00	42950	20230612	-39.46	21600	20231030	20.37	29200	-10.96	20240116	22000	18.18	20240308	42950	-39.46	20230612	21600	20.37	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
108	20240510	141001	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-100	5	-0.38	3520769400	136690	57.17	26300	26300	25500	33800	18200	26000	25756.35	5.72	-25804	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2901	-101.17	0.78	12	1.22	-256.00	33175.00	42950	20230612	-39.70	21600	20231030	19.91	29200	-11.30	20240116	22000	17.73	20240308	42950	-39.70	20230612	21600	19.91	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
109	20240510	130952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-300	5	-1.15	3034024650	117824	49.28	26300	26300	25500	33800	18200	26000	25749.31	5.72	-22749	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2878	-100.39	0.77	12	1.05	-256.00	33175.00	42950	20230612	-40.16	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	42950	-40.16	20230612	21600	18.98	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
110	20240510	120947	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-300	5	-1.15	2877232100	111706	46.72	26300	26300	25500	33800	18200	26000	25755.98	5.72	-22239	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2878	-100.39	0.77	12	1.00	-256.00	33175.00	42950	20230612	-40.16	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	42950	-40.16	20230612	21600	18.98	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
111	20240510	110953	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	-500	5	-1.92	2423566400	94040	39.33	26300	26300	25500	33800	18200	26000	25770.31	5.72	-20305	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2856	-99.61	0.77	12	0.84	-256.00	33175.00	42950	20230612	-40.63	21600	20231030	18.06	29200	-12.67	20240116	22000	15.91	20240308	42950	-40.63	20230612	21600	18.06	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
112	20240510	100951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	-250	5	-0.96	1892929000	73307	30.66	26300	26300	25550	33800	18200	26000	25820.59	5.72	-18465	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2884	-100.59	0.78	12	0.65	-256.00	33175.00	42950	20230612	-40.05	21600	20231030	19.21	29200	-11.82	20240116	22000	17.05	20240308	42950	-40.05	20230612	21600	19.21	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
113	20240510	090954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	-250	5	-0.96	786788800	30337	12.69	26300	26300	25650	33800	18200	26000	25933.75	5.72	-9888	27033	26516	25783	25266	24533	26775	25525	560	7800	5000	18200	50	1	11200000	2884	-100.59	0.78	12	0.27	-256.00	33175.00	42950	20230612	-40.05	21600	20231030	19.21	29200	-11.82	20240116	22000	17.05	20240308	42950	-40.05	20230612	21600	19.21	20231030	3.51	N	322000	5000	560 억	640198	N	N	473	N	N
114	20240509	161013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	800	2	3.17	6120126000	238552	129.33	25300	26300	25050	32750	17650	25200	25655.00	5.89	-20544	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2912	-101.56	0.78	12	2.13	-256.00	33175.00	42950	20230612	-39.46	21600	20231030	20.37	29200	-10.96	20240116	22000	18.18	20240308	42950	-39.46	20230612	21600	20.37	20231030	3.57	N	322000	5000	560 억	659475	N	N	473	N	N
115	20240509	151010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	500	2	1.98	5858097200	228449	123.85	25300	26300	25050	32750	17650	25200	25642.91	5.89	-16435	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2878	-100.39	0.77	12	2.04	-256.00	33175.00	42950	20230612	-40.16	21600	20231030	18.98	29200	-11.99	20240116	22000	16.82	20240308	42950	-40.16	20230612	21600	18.98	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
116	20240509	140900	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	650	2	2.58	5332078850	208000	112.76	25300	26300	25050	32750	17650	25200	25634.99	5.89	-12566	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2895	-100.98	0.78	12	1.86	-256.00	33175.00	42950	20230612	-39.81	21600	20231030	19.68	29200	-11.47	20240116	22000	17.50	20240308	42950	-39.81	20230612	21600	19.68	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
117	20240509	130954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	650	2	2.58	4830196550	188543	102.22	25300	26300	25050	32750	17650	25200	25618.54	5.89	-11757	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2895	-100.98	0.78	12	1.68	-256.00	33175.00	42950	20230612	-39.81	21600	20231030	19.68	29200	-11.47	20240116	22000	17.50	20240308	42950	-39.81	20230612	21600	19.68	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
118	20240509	120950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	400	2	1.59	3417783350	134118	72.71	25300	25900	25050	32750	17650	25200	25483.41	5.89	-14207	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2867	-100.00	0.77	12	1.20	-256.00	33175.00	42950	20230612	-40.40	21600	20231030	18.52	29200	-12.33	20240116	22000	16.36	20240308	42950	-40.40	20230612	21600	18.52	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
119	20240509	110936	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	450	2	1.79	2827734700	111163	60.27	25300	25900	25050	32750	17650	25200	25437.73	5.89	-11193	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2873	-100.20	0.77	12	0.99	-256.00	33175.00	42950	20230612	-40.28	21600	20231030	18.75	29200	-12.16	20240116	22000	16.59	20240308	42950	-40.28	20230612	21600	18.75	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
120	20240509	100940	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25200	0	3	0.00	1366875250	54082	29.32	25300	25500	25050	32750	17650	25200	25274.13	5.89	-612	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2822	-98.44	0.76	12	0.48	-256.00	33175.00	42950	20230612	-41.33	21600	20231030	16.67	29200	-13.70	20240116	22000	14.55	20240308	42950	-41.33	20230612	21600	16.67	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
121	20240509	090939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25150	-50	5	-0.20	578842350	22869	12.40	25300	25500	25150	32750	17650	25200	25311.22	5.89	-3048	25700	25450	25000	24750	24300	25575	24875	560	7550	5000	17640	50	1	11200000	2817	-98.24	0.76	12	0.20	-256.00	33175.00	42950	20230612	-41.44	21600	20231030	16.44	29200	-13.87	20240116	22000	14.32	20240308	42950	-41.44	20230612	21600	16.44	20231030	3.57	N	322000	5000	560 억	659475	N	N	7	N	N
122	20240508	160931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25200	700	2	2.86	4549206650	182559	178.20	24700	25250	24550	31850	17150	24500	24918.65	5.78	13257	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2822	-98.44	0.76	12	1.63	-256.00	33175.00	46450	20230428	-45.75	21600	20231030	16.67	29200	-13.70	20240116	22000	14.55	20240308	42950	-41.33	20230612	21600	16.67	20231030	3.67	N	322000	5000	560 억	647428	N	N	7	N	N
123	20240508	150934	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25200	700	2	2.86	4260730100	171102	167.01	24700	25250	24550	31850	17150	24500	24901.70	5.78	13024	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2822	-98.44	0.76	12	1.53	-256.00	33175.00	46450	20230428	-45.75	21600	20231030	16.67	29200	-13.70	20240116	22000	14.55	20240308	42950	-41.33	20230612	21600	16.67	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
124	20240508	140929	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25000	500	2	2.04	3748788250	150719	147.12	24700	25200	24550	31850	17150	24500	24872.70	5.78	11163	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2800	-97.66	0.75	12	1.35	-256.00	33175.00	46450	20230428	-46.18	21600	20231030	15.74	29200	-14.38	20240116	22000	13.64	20240308	42950	-41.79	20230612	21600	15.74	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
125	20240508	130927	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24800	300	2	1.22	2931646850	118074	115.25	24700	25200	24550	31850	17150	24500	24828.89	5.78	1161	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2778	-96.88	0.75	12	1.05	-256.00	33175.00	46450	20230428	-46.61	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	42950	-42.26	20230612	21600	14.81	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
126	20240508	120925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24750	250	2	1.02	2536196050	102105	99.67	24700	25200	24550	31850	17150	24500	24839.10	5.78	-2068	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2772	-96.68	0.75	12	0.91	-256.00	33175.00	46450	20230428	-46.72	21600	20231030	14.58	29200	-15.24	20240116	22000	12.50	20240308	42950	-42.37	20230612	21600	14.58	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
127	20240508	111006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24750	250	2	1.02	2328532400	93705	91.47	24700	25200	24550	31850	17150	24500	24849.61	5.78	-1683	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2772	-96.68	0.75	12	0.84	-256.00	33175.00	46450	20230428	-46.72	21600	20231030	14.58	29200	-15.24	20240116	22000	12.50	20240308	42950	-42.37	20230612	21600	14.58	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
128	20240508	100937	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24900	400	2	1.63	1801999100	72452	70.72	24700	25200	24550	31850	17150	24500	24871.63	5.78	-3374	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2789	-97.27	0.75	12	0.65	-256.00	33175.00	46450	20230428	-46.39	21600	20231030	15.28	29200	-14.73	20240116	22000	13.18	20240308	42950	-42.03	20230612	21600	15.28	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
129	20240508	090941	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24800	300	2	1.22	408754450	16522	16.13	24700	24850	24550	31850	17150	24500	24740.01	5.78	-4445	25100	24800	24250	23950	23400	24950	24100	560	7350	5000	17150	50	1	11200000	2778	-96.88	0.75	12	0.15	-256.00	33175.00	46450	20230428	-46.61	21600	20231030	14.81	29200	-15.07	20240116	22000	12.73	20240308	42950	-42.26	20230612	21600	14.81	20231030	3.67	N	322000	5000	560 억	647428	N	N	571	N	N
130	20240503	160958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	-200	5	-0.83	2542587100	104967	141.49	24150	24650	23800	31200	16800	24000	24223.79	5.59	3466	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2666	-92.97	0.72	12	0.94	-256.00	33175.00	53400	20230426	-55.43	21600	20231030	10.19	29200	-18.49	20240116	22000	8.18	20240308	42950	-44.59	20230612	21600	10.19	20231030	3.73	N	322000	5000	560 억	625824	N	N	14	N	N
131	20240503	150958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23900	-100	5	-0.42	2302562250	94899	127.92	24150	24650	23900	31200	16800	24000	24263.29	5.59	3385	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2677	-93.36	0.72	12	0.85	-256.00	33175.00	53400	20230426	-55.24	21600	20231030	10.65	29200	-18.15	20240116	22000	8.64	20240308	42950	-44.35	20230612	21600	10.65	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
132	20240503	141000	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	0	3	0.00	2106989100	86732	116.91	24150	24650	23900	31200	16800	24000	24293.10	5.59	4347	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2688	-93.75	0.72	12	0.77	-256.00	33175.00	53400	20230426	-55.06	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
133	20240503	131000	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24100	100	2	0.42	1945918850	80019	107.86	24150	24650	24000	31200	16800	24000	24318.21	5.59	5240	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2699	-94.14	0.73	12	0.71	-256.00	33175.00	53400	20230426	-54.87	21600	20231030	11.57	29200	-17.47	20240116	22000	9.55	20240308	42950	-43.89	20230612	21600	11.57	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
134	20240503	120957	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	200	2	0.83	1832432700	75308	101.51	24150	24650	24050	31200	16800	24000	24332.51	5.59	5730	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2710	-94.53	0.73	12	0.67	-256.00	33175.00	53400	20230426	-54.68	21600	20231030	12.04	29200	-17.12	20240116	22000	10.00	20240308	42950	-43.66	20230612	21600	12.04	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
135	20240503	110956	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	150	2	0.62	1635428300	67128	90.48	24150	24650	24050	31200	16800	24000	24362.83	5.59	9649	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2705	-94.34	0.73	12	0.60	-256.00	33175.00	53400	20230426	-54.78	21600	20231030	11.81	29200	-17.29	20240116	22000	9.77	20240308	42950	-43.77	20230612	21600	11.81	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
136	20240503	100952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24350	350	2	1.46	1347526150	55227	74.44	24150	24650	24150	31200	16800	24000	24399.77	5.59	9801	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2727	-95.12	0.73	12	0.49	-256.00	33175.00	53400	20230426	-54.40	21600	20231030	12.73	29200	-16.61	20240116	22000	10.68	20240308	42950	-43.31	20230612	21600	12.73	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
137	20240503	090948	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	250	2	1.04	214716650	8864	11.95	24150	24350	24150	31200	16800	24000	24223.45	5.59	1669	24766	24382	24066	23682	23366	24225	23525	560	7200	5000	16800	50	1	11200000	2716	-94.73	0.73	12	0.08	-256.00	33175.00	53400	20230426	-54.59	21600	20231030	12.27	29200	-16.95	20240116	22000	10.23	20240308	42950	-43.54	20230612	21600	12.27	20231030	3.73	N	322000	5000	560 억	625824	N	N	11	N	N
138	20240502	160942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	50	2	0.21	1783312100	74056	124.45	24050	24450	23750	31100	16800	23950	24081.16	5.65	-7390	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2688	-93.75	0.72	12	0.66	-256.00	33175.00	57000	20230425	-57.89	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.87	N	322000	5000	560 억	632330	N	N	11	N	N
139	20240502	150949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23900	-50	5	-0.21	1658731500	68841	115.68	24050	24450	23750	31100	16800	23950	24095.50	5.65	-8086	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2677	-93.36	0.72	12	0.61	-256.00	33175.00	57000	20230425	-58.07	21600	20231030	10.65	29200	-18.15	20240116	22000	8.64	20240308	42950	-44.35	20230612	21600	10.65	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
140	20240502	140944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24050	100	2	0.42	1517562000	62948	105.78	24050	24450	23750	31100	16800	23950	24108.65	5.65	-8072	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2694	-93.95	0.72	12	0.56	-256.00	33175.00	57000	20230425	-57.81	21600	20231030	11.34	29200	-17.64	20240116	22000	9.32	20240308	42950	-44.00	20230612	21600	11.34	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
141	20240502	130939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	0	3	0.00	1383258850	57348	96.37	24050	24450	23750	31100	16800	23950	24120.99	5.65	-7866	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2682	-93.55	0.72	12	0.51	-256.00	33175.00	57000	20230425	-57.98	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	42950	-44.24	20230612	21600	10.88	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
142	20240502	120939	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-100	5	-0.42	1319122450	54667	91.86	24050	24450	23750	31100	16800	23950	24130.75	5.65	-7697	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2671	-93.16	0.72	12	0.49	-256.00	33175.00	57000	20230425	-58.16	21600	20231030	10.42	29200	-18.32	20240116	22000	8.41	20240308	42950	-44.47	20230612	21600	10.42	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
143	20240502	110937	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23950	0	3	0.00	1106760100	45760	76.90	24050	24450	23900	31100	16800	23950	24187.15	5.65	-6325	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2682	-93.55	0.72	12	0.41	-256.00	33175.00	57000	20230425	-57.98	21600	20231030	10.88	29200	-17.98	20240116	22000	8.86	20240308	42950	-44.24	20230612	21600	10.88	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
144	20240502	100936	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	50	2	0.21	872610550	36004	60.50	24050	24450	23950	31100	16800	23950	24237.97	5.65	-2348	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2688	-93.75	0.72	12	0.32	-256.00	33175.00	57000	20230425	-57.89	21600	20231030	11.11	29200	-17.81	20240116	22000	9.09	20240308	42950	-44.12	20230612	21600	11.11	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N
145	20240502	090933	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24450	500	2	2.09	283138750	11669	19.61	24050	24450	23950	31100	16800	23950	24269.24	5.65	2329	24550	24250	24050	23750	23550	24150	23650	560	7150	5000	16760	50	1	11200000	2738	-95.51	0.74	12	0.10	-256.00	33175.00	57000	20230425	-57.11	21600	20231030	13.19	29200	-16.27	20240116	22000	11.14	20240308	42950	-43.07	20230612	21600	13.19	20231030	3.87	N	322000	5000	560 억	632330	N	N	136	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History