KissMeData/090460/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	1450	2	5.80	83564866250	3188655	105.38	25300	26850	24900	32500	17500	25000	26206.95	11.10	60980	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9116	10.05	1.31	12	9.25	2631.00	20155.00	29350	20230706	-9.88	15830	20240419	67.09	26850	-1.49	20240531	15830	67.09	20240419	29350	-9.88	20230706	15830	67.09	20240419	4.76	N	090460	500	172 억	3825107	N	N	5	N	N
3	20240531	150731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	1500	2	6.00	80463420650	3071345	101.51	25300	26850	24900	32500	17500	25000	26198.67	11.10	68485	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9133	10.07	1.31	12	8.91	2631.00	20155.00	29350	20230706	-9.71	15830	20240419	67.40	26850	-1.30	20240531	15830	67.40	20240419	29350	-9.71	20230706	15830	67.40	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
4	20240531	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	1300	2	5.20	74487104650	2845086	94.03	25300	26850	24900	32500	17500	25000	26181.57	11.10	75401	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9064	10.00	1.30	12	8.26	2631.00	20155.00	29350	20230706	-10.39	15830	20240419	66.14	26850	-2.05	20240531	15830	66.14	20240419	29350	-10.39	20230706	15830	66.14	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
5	20240531	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	1150	2	4.60	69827376700	2667484	88.16	25300	26850	24900	32500	17500	25000	26177.88	11.10	83150	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9012	9.94	1.30	12	7.74	2631.00	20155.00	29350	20230706	-10.90	15830	20240419	65.19	26850	-2.61	20240531	15830	65.19	20240419	29350	-10.90	20230706	15830	65.19	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
6	20240531	120740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	1250	2	5.00	65959406250	2519557	83.27	25300	26850	24900	32500	17500	25000	26179.65	11.10	75729	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9047	9.98	1.30	12	7.31	2631.00	20155.00	29350	20230706	-10.56	15830	20240419	65.82	26850	-2.23	20240531	15830	65.82	20240419	29350	-10.56	20230706	15830	65.82	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
7	20240531	110735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	1400	2	5.60	61070752750	2333503	77.12	25300	26850	24900	32500	17500	25000	26172.00	11.10	73056	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9099	10.03	1.31	12	6.77	2631.00	20155.00	29350	20230706	-10.05	15830	20240419	66.77	26850	-1.68	20240531	15830	66.77	20240419	29350	-10.05	20230706	15830	66.77	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
8	20240531	100737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	1200	2	4.80	42305030500	1626087	53.74	25300	26650	24900	32500	17500	25000	26017.37	11.10	16429	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	9030	9.96	1.30	12	4.72	2631.00	20155.00	29350	20230706	-10.73	15830	20240419	65.51	26650	-1.69	20240531	15830	65.51	20240419	29350	-10.73	20230706	15830	65.51	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
9	20240531	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	100	2	0.40	4392478800	174627	5.77	25300	25350	24900	32500	17500	25000	25154.77	11.10	-69722	26633	25816	25033	24216	23433	26225	24625	172	7500	500	19000	50	1	34464379	8651	9.54	1.25	12	0.51	2631.00	20155.00	29350	20230706	-14.48	15830	20240419	58.56	25850	-2.90	20240530	15830	58.56	20240419	29350	-14.48	20230706	15830	58.56	20240419	4.76	N	090460	500	172 억	3825107	N	N	9	N	N
10	20240530	160731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	500	2	2.04	75595132250	3009139	43.51	24650	25850	24250	31850	17150	24500	25124.04	11.69	-192521	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8616	9.50	1.24	12	8.73	2631.00	20155.00	29350	20230706	-14.82	15830	20240419	57.93	25850	-3.29	20240530	15830	57.93	20240419	29350	-14.82	20230706	15830	57.93	20240419	4.54	N	090460	500	172 억	4030288	N	N	9	N	N
11	20240530	150732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	650	2	2.65	72331342800	2878765	41.63	24650	25850	24250	31850	17150	24500	25127.97	11.69	-195430	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8668	9.56	1.25	12	8.35	2631.00	20155.00	29350	20230706	-14.31	15830	20240419	58.88	25850	-2.71	20240530	15830	58.88	20240419	29350	-14.31	20230706	15830	58.88	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
12	20240530	140731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	800	2	3.27	66853629950	2662175	38.50	24650	25850	24250	31850	17150	24500	25114.68	11.69	-179348	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8719	9.62	1.26	12	7.72	2631.00	20155.00	29350	20230706	-13.80	15830	20240419	59.82	25850	-2.13	20240530	15830	59.82	20240419	29350	-13.80	20230706	15830	59.82	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
13	20240530	130733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	1200	2	4.90	55858278150	2228927	32.23	24650	25850	24250	31850	17150	24500	25063.10	11.69	-161543	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8857	9.77	1.28	12	6.47	2631.00	20155.00	29350	20230706	-12.44	15830	20240419	62.35	25850	-0.58	20240530	15830	62.35	20240419	29350	-12.44	20230706	15830	62.35	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
14	20240530	120731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	750	2	3.06	40871221150	1641942	23.74	24650	25400	24250	31850	17150	24500	24894.36	11.69	-191311	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8702	9.60	1.25	12	4.76	2631.00	20155.00	29350	20230706	-13.97	15830	20240419	59.51	25600	-1.37	20240529	15830	59.51	20240419	29350	-13.97	20230706	15830	59.51	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
15	20240530	110732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	450	2	1.84	36944319750	1485273	21.48	24650	25400	24250	31850	17150	24500	24876.25	11.69	-198534	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8599	9.48	1.24	12	4.31	2631.00	20155.00	29350	20230706	-14.99	15830	20240419	57.61	25600	-2.54	20240529	15830	57.61	20240419	29350	-14.99	20230706	15830	57.61	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
16	20240530	100733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	400	2	1.63	24479562250	989301	14.31	24650	25100	24250	31850	17150	24500	24746.75	11.69	-172246	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8582	9.46	1.24	12	2.87	2631.00	20155.00	29350	20230706	-15.16	15830	20240419	57.30	25600	-2.73	20240529	15830	57.30	20240419	29350	-15.16	20230706	15830	57.30	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
17	20240530	090732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-150	5	-0.61	6345090550	258243	3.73	24650	24800	24300	31850	17150	24500	24573.01	11.69	-97151	26866	25682	24416	23232	21966	26275	23825	172	7350	500	18620	50	1	34464379	8392	9.26	1.21	12	0.75	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	25600	-4.88	20240529	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	4.54	N	090460	500	172 억	4030288	N	N	75	N	N
18	20240529	160725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	1550	2	6.75	170056349800	6867451	782.68	23300	25600	23150	29800	16100	22950	24762.85	12.38	-182408	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8444	9.31	1.22	12	19.93	2631.00	20155.00	29350	20230706	-16.52	15830	20240419	54.77	25600	-4.30	20240529	15830	54.77	20240419	29350	-16.52	20230706	15830	54.77	20240419	4.67	N	090460	500	172 억	4267613	N	N	75	N	N
19	20240529	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	1750	2	7.63	164323068300	6633101	755.97	23300	25600	23150	29800	16100	22950	24773.27	12.38	-216954	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8513	9.39	1.23	12	19.25	2631.00	20155.00	29350	20230706	-15.84	15830	20240419	56.03	25600	-3.52	20240529	15830	56.03	20240419	29350	-15.84	20230706	15830	56.03	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
20	20240529	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	1850	2	8.06	156486858700	6316207	719.85	23300	25600	23150	29800	16100	22950	24775.53	12.38	-167355	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8547	9.43	1.23	12	18.33	2631.00	20155.00	29350	20230706	-15.50	15830	20240419	56.66	25600	-3.12	20240529	15830	56.66	20240419	29350	-15.50	20230706	15830	56.66	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
21	20240529	130727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	1450	2	6.32	146572002050	5915598	674.19	23300	25600	23150	29800	16100	22950	24777.30	12.38	-155329	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8409	9.27	1.21	12	17.16	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	25600	-4.69	20240529	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
22	20240529	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	1500	2	6.54	138554563700	5586631	636.70	23300	25600	23150	29800	16100	22950	24801.19	12.38	-121985	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8427	9.29	1.21	12	16.21	2631.00	20155.00	29350	20230706	-16.70	15830	20240419	54.45	25600	-4.49	20240529	15830	54.45	20240419	29350	-16.70	20230706	15830	54.45	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
23	20240529	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	1950	2	8.50	127314230050	5131445	584.83	23300	25600	23150	29800	16100	22950	24810.70	12.38	-125456	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8582	9.46	1.24	12	14.89	2631.00	20155.00	29350	20230706	-15.16	15830	20240419	57.30	25600	-2.73	20240529	15830	57.30	20240419	29350	-15.16	20230706	15830	57.30	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
24	20240529	100726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	1750	2	7.63	103518434050	4174468	475.76	23300	25600	23150	29800	16100	22950	24798.12	12.38	-147621	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8513	9.39	1.23	12	12.11	2631.00	20155.00	29350	20230706	-15.84	15830	20240419	56.03	25600	-3.52	20240529	15830	56.03	20240419	29350	-15.84	20230706	15830	56.03	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
25	20240529	090722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	750	2	3.27	6759664250	286686	32.67	23300	23900	23150	29800	16100	22950	23579.26	12.38	19821	24016	23482	23066	22532	22116	23275	22325	172	6850	500	17440	50	1	34464379	8168	9.01	1.18	12	0.83	2631.00	20155.00	29350	20230706	-19.25	15830	20240419	49.72	24550	-3.46	20240514	15830	49.72	20240419	29350	-19.25	20230706	15830	49.72	20240419	4.67	N	090460	500	172 억	4267613	N	N	1546	N	N
26	20240528	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-450	5	-1.92	19768928850	859120	73.77	23300	23600	22650	30400	16400	23400	23010.42	12.16	91593	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	7910	8.72	1.14	12	2.49	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	24550	-6.52	20240514	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	4.71	N	090460	500	172 억	4191247	N	N	1546	N	N
27	20240528	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-450	5	-1.92	18967455550	824209	70.77	23300	23600	22650	30400	16400	23400	23012.64	12.16	81230	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	7910	8.72	1.14	12	2.39	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	24550	-6.52	20240514	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
28	20240528	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-450	5	-1.92	16311600850	708491	60.84	23300	23600	22650	30400	16400	23400	23022.70	12.16	37486	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	7910	8.72	1.14	12	2.06	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	24550	-6.52	20240514	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
29	20240528	130721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-450	5	-1.92	15122228450	656833	56.40	23300	23600	22650	30400	16400	23400	23022.60	12.16	29488	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	7910	8.72	1.14	12	1.91	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	24550	-6.52	20240514	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
30	20240528	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	13711458500	595556	51.14	23300	23600	22650	30400	16400	23400	23022.57	12.16	14465	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	8013	8.84	1.15	12	1.73	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
31	20240528	110706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	12141070500	527929	45.33	23300	23600	22650	30400	16400	23400	22997.08	12.16	-4082	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	8013	8.84	1.15	12	1.53	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
32	20240528	100722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-550	5	-2.35	8346757400	362758	31.15	23300	23600	22650	30400	16400	23400	23008.51	12.16	-65002	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	7875	8.68	1.13	12	1.05	2631.00	20155.00	29350	20230706	-22.15	15830	20240419	44.35	24550	-6.92	20240514	15830	44.35	20240419	29350	-22.15	20230706	15830	44.35	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
33	20240528	090724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	714249250	30535	2.62	23300	23550	23250	30400	16400	23400	23390.99	12.16	815	24833	24116	23533	22816	22233	23825	22525	172	7000	500	17780	50	1	34464379	8030	8.86	1.16	12	0.09	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	4.71	N	090460	500	172 억	4191247	N	N	136	N	N
34	20240527	160712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	27100059050	1153459	159.01	23900	24250	22950	30250	16350	23300	23494.84	12.05	44753	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	8065	8.89	1.16	12	3.35	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	24550	-4.68	20240514	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	4.94	N	090460	500	172 억	4151883	N	N	136	N	N
35	20240527	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-50	5	-0.21	26086066900	1109992	153.01	23900	24250	22950	30250	16350	23300	23501.13	12.05	23744	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	8013	8.84	1.15	12	3.22	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
36	20240527	140721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	22658124750	962383	132.67	23900	24250	22950	30250	16350	23300	23543.77	12.05	-12077	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	7961	8.78	1.15	12	2.79	2631.00	20155.00	29350	20230706	-21.29	15830	20240419	45.93	24550	-5.91	20240514	15830	45.93	20240419	29350	-21.29	20230706	15830	45.93	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
37	20240527	130720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	21055285000	893042	123.11	23900	24250	22950	30250	16350	23300	23577.04	12.05	-27007	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	7961	8.78	1.15	12	2.59	2631.00	20155.00	29350	20230706	-21.29	15830	20240419	45.93	24550	-5.91	20240514	15830	45.93	20240419	29350	-21.29	20230706	15830	45.93	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
38	20240527	120721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-300	5	-1.29	19650952850	832293	114.73	23900	24250	22950	30250	16350	23300	23610.62	12.05	-38220	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	7927	8.74	1.14	12	2.41	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	24550	-6.31	20240514	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
39	20240527	110721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	0	3	0.00	16639754850	702140	96.79	23900	24250	23250	30250	16350	23300	23698.63	12.05	-47990	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	8030	8.86	1.16	12	2.04	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
40	20240527	100719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	13309030100	559496	77.13	23900	24250	23350	30250	16350	23300	23787.54	12.05	-37215	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	8065	8.89	1.16	12	1.62	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	24550	-4.68	20240514	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
41	20240527	090720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	600	2	2.58	4194203150	175643	24.21	23900	24150	23450	30250	16350	23300	23879.17	12.05	4327	24200	23750	23250	22800	22300	23975	23025	172	6950	500	17700	50	1	34464379	8237	9.08	1.19	12	0.51	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	24550	-2.65	20240514	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.94	N	090460	500	172 억	4151883	N	N	199	N	N
42	20240524	160643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	16611150950	714745	45.71	23100	23700	22750	30400	16400	23400	23240.32	12.06	-8235	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8030	8.86	1.16	12	2.07	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	5.35	N	090460	500	172 억	4155651	N	N	199	N	N
43	20240524	150643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	15669540000	674354	43.13	23100	23700	22750	30400	16400	23400	23236.15	12.06	-260	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8030	8.86	1.16	12	1.96	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
44	20240524	140646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	13392975450	577075	36.91	23100	23550	22750	30400	16400	23400	23208.08	12.06	14290	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8116	8.95	1.17	12	1.67	2631.00	20155.00	29350	20230706	-19.76	15830	20240419	48.77	24550	-4.07	20240514	15830	48.77	20240419	29350	-19.76	20230706	15830	48.77	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
45	20240524	130644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	11650875050	502698	32.15	23100	23550	22750	30400	16400	23400	23176.29	12.06	15884	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8047	8.87	1.16	12	1.46	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
46	20240524	120645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	10732546000	463348	29.63	23100	23550	22750	30400	16400	23400	23162.57	12.06	24216	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8047	8.87	1.16	12	1.34	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
47	20240524	110642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	8839526900	382550	24.47	23100	23550	22750	30400	16400	23400	23106.16	12.06	14834	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8047	8.87	1.16	12	1.11	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
48	20240524	100647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	6902742350	299146	19.13	23100	23550	22750	30400	16400	23400	23073.84	12.06	3870	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8047	8.87	1.16	12	0.87	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
49	20240524	090644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	1743170550	75168	4.81	23100	23450	22950	30400	16400	23400	23187.78	12.06	12133	25233	24316	23583	22666	21933	24775	23125	172	7000	500	17780	50	1	34464379	8013	8.84	1.15	12	0.22	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.35	N	090460	500	172 억	4155651	N	N	3949	N	N
50	20240523	160641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-200	5	-0.85	36789948300	1548770	82.73	23200	24500	22850	30650	16550	23600	23757.22	11.70	123146	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8065	8.89	1.16	12	4.49	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	24550	-4.68	20240514	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	5.40	N	090460	500	172 억	4030972	N	N	3949	N	N
51	20240523	150646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-250	5	-1.06	34716908400	1460130	78.00	23200	24500	22850	30650	16550	23600	23776.76	11.70	109616	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8047	8.87	1.16	12	4.24	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
52	20240523	140647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-50	5	-0.21	31869963650	1338633	71.51	23200	24500	22850	30650	16550	23600	23808.06	11.70	98949	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8116	8.95	1.17	12	3.88	2631.00	20155.00	29350	20230706	-19.76	15830	20240419	48.77	24550	-4.07	20240514	15830	48.77	20240419	29350	-19.76	20230706	15830	48.77	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
53	20240523	130645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	50	2	0.21	29844167850	1252709	66.92	23200	24500	22850	30650	16550	23600	23823.96	11.70	109101	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8151	8.99	1.17	12	3.63	2631.00	20155.00	29350	20230706	-19.42	15830	20240419	49.40	24550	-3.67	20240514	15830	49.40	20240419	29350	-19.42	20230706	15830	49.40	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
54	20240523	120641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	150	2	0.64	27435211200	1150724	61.47	23200	24500	22850	30650	16550	23600	23842.00	11.70	94893	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8185	9.03	1.18	12	3.34	2631.00	20155.00	29350	20230706	-19.08	15830	20240419	50.03	24550	-3.26	20240514	15830	50.03	20240419	29350	-19.08	20230706	15830	50.03	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
55	20240523	110640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	250	2	1.06	23364652950	979354	52.32	23200	24500	22850	30650	16550	23600	23857.58	11.70	89131	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8220	9.06	1.18	12	2.84	2631.00	20155.00	29350	20230706	-18.74	15830	20240419	50.66	24550	-2.85	20240514	15830	50.66	20240419	29350	-18.74	20230706	15830	50.66	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
56	20240523	100642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	550	2	2.33	17407695700	732462	39.13	23200	24500	22850	30650	16550	23600	23766.33	11.70	77331	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	8323	9.18	1.20	12	2.13	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	24550	-1.63	20240514	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
57	20240523	090645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-650	5	-2.75	3246207100	140672	7.51	23200	23400	22850	30650	16550	23600	23071.05	11.70	-11265	25100	24350	23550	22800	22000	24725	23175	172	7050	500	17930	50	1	34464379	7910	8.72	1.14	12	0.41	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	24550	-6.52	20240514	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	5.40	N	090460	500	172 억	4030972	N	N	2849	N	N
58	20240522	160636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	550	2	2.39	44051830000	1851838	181.99	23050	24300	22750	29950	16150	23050	23788.95	11.52	138221	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8134	8.97	1.17	12	5.37	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	24550	-3.87	20240514	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	5.48	N	090460	500	172 억	3969993	N	N	2842	N	N
59	20240522	150640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	550	2	2.39	41986259300	1764326	173.39	23050	24300	22750	29950	16150	23050	23797.36	11.52	116018	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8134	8.97	1.17	12	5.12	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	24550	-3.87	20240514	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
60	20240522	140642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	950	2	4.12	37190657500	1562422	153.55	23050	24300	22750	29950	16150	23050	23803.24	11.52	72086	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8271	9.12	1.19	12	4.53	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	24550	-2.24	20240514	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
61	20240522	130638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	1050	2	4.56	30696866150	1291733	126.94	23050	24300	22750	29950	16150	23050	23764.13	11.52	53458	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8306	9.16	1.20	12	3.75	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	24550	-1.83	20240514	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
62	20240522	120719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	1050	2	4.56	22974016150	971958	95.52	23050	24250	22750	29950	16150	23050	23636.87	11.52	8814	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8306	9.16	1.20	12	2.82	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	24550	-1.83	20240514	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
63	20240522	110642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	450	2	1.95	10353127850	444426	43.68	23050	23650	22750	29950	16150	23050	23295.53	11.52	19476	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8099	8.93	1.17	12	1.29	2631.00	20155.00	29350	20230706	-19.93	15830	20240419	48.45	24550	-4.28	20240514	15830	48.45	20240419	29350	-19.93	20230706	15830	48.45	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
64	20240522	100640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	200	2	0.87	4553817300	197525	19.41	23050	23250	22750	29950	16150	23050	23054.39	11.52	10472	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	8013	8.84	1.15	12	0.57	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
65	20240522	090641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-150	5	-0.65	1001526500	43732	4.30	23050	23050	22750	29950	16150	23050	22901.27	11.52	-14220	23950	23500	22950	22500	21950	23725	22725	172	6900	500	17510	50	1	34464379	7892	8.70	1.14	12	0.13	2631.00	20155.00	29350	20230706	-21.98	15830	20240419	44.66	24550	-6.72	20240514	15830	44.66	20240419	29350	-21.98	20230706	15830	44.66	20240419	5.48	N	090460	500	172 억	3969993	N	N	1571	N	N
66	20240521	160633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	200	2	0.88	23155785250	1007448	62.11	22850	23400	22400	29700	16000	22850	22984.57	11.37	43334	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	7944	8.76	1.14	12	2.92	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	24550	-6.11	20240514	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	5.30	N	090460	500	172 억	3917536	N	N	1509	N	N
67	20240521	150639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	150	2	0.66	22313775450	970874	59.86	22850	23400	22400	29700	16000	22850	22983.20	11.37	34297	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	7927	8.74	1.14	12	2.82	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	24550	-6.31	20240514	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
68	20240521	140636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	300	2	1.31	19720625850	858213	52.91	22850	23400	22400	29700	16000	22850	22978.73	11.37	8004	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	7979	8.80	1.15	12	2.49	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	24550	-5.70	20240514	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
69	20240521	130637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	400	2	1.75	18342190150	798652	49.24	22850	23400	22400	29700	16000	22850	22966.45	11.37	18488	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	8013	8.84	1.15	12	2.32	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
70	20240521	120637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	400	2	1.75	16197436800	706519	43.56	22850	23350	22400	29700	16000	22850	22925.70	11.37	21759	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	8013	8.84	1.15	12	2.05	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
71	20240521	110638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	400	2	1.75	14033974600	613221	37.81	22850	23350	22400	29700	16000	22850	22885.68	11.37	7242	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	8013	8.84	1.15	12	1.78	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
72	20240521	100637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	8731470850	383705	23.66	22850	23050	22400	29700	16000	22850	22755.66	11.37	21836	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	7875	8.68	1.13	12	1.11	2631.00	20155.00	29350	20230706	-22.15	15830	20240419	44.35	24550	-6.92	20240514	15830	44.35	20240419	29350	-22.15	20230706	15830	44.35	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
73	20240521	090633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-200	5	-0.88	1729949800	76110	4.69	22850	22900	22550	29700	16000	22850	22729.41	11.37	-9251	24250	23550	23050	22350	21850	23300	22100	172	6850	500	17360	50	1	34464379	7806	8.61	1.12	12	0.22	2631.00	20155.00	29350	20230706	-22.83	15830	20240419	43.08	24550	-7.74	20240514	15830	43.08	20240419	29350	-22.83	20230706	15830	43.08	20240419	5.30	N	090460	500	172 억	3917536	N	N	286	N	N
74	20240517	160638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	50	2	0.21	26779257600	1148674	59.49	23450	23750	22850	30400	16400	23400	23312.74	9.73	36210	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8082	8.91	1.16	12	3.33	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	24550	-4.48	20240514	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	5.09	N	090460	500	172 억	3352746	N	N	401	N	N
75	20240517	150640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	25021453400	1073479	55.59	23450	23750	22850	30400	16400	23400	23308.61	9.73	45085	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8047	8.87	1.16	12	3.11	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
76	20240517	140634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	20741844350	890837	46.14	23450	23750	22850	30400	16400	23400	23283.33	9.73	67864	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8030	8.86	1.16	12	2.58	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
77	20240517	130630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-100	5	-0.43	18554527550	797179	41.28	23450	23750	22850	30400	16400	23400	23274.97	9.73	82338	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8030	8.86	1.16	12	2.31	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	24550	-5.09	20240514	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
78	20240517	120631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-300	5	-1.28	16684649100	716752	37.12	23450	23750	22850	30400	16400	23400	23277.85	9.73	87269	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	7961	8.78	1.15	12	2.08	2631.00	20155.00	29350	20230706	-21.29	15830	20240419	45.93	24550	-5.91	20240514	15830	45.93	20240419	29350	-21.29	20230706	15830	45.93	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
79	20240517	110631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-400	5	-1.71	14557795600	624656	32.35	23450	23750	22850	30400	16400	23400	23305.05	9.73	72702	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	7927	8.74	1.14	12	1.81	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	24550	-6.31	20240514	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
80	20240517	100627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-150	5	-0.64	8962895600	382081	19.79	23450	23750	23150	30400	16400	23400	23458.36	9.73	24468	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8013	8.84	1.15	12	1.11	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	24550	-5.30	20240514	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
81	20240517	090631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	1173312700	49821	2.58	23450	23700	23400	30400	16400	23400	23555.73	9.73	9936	24833	24116	23683	22966	22533	23900	22750	172	7000	500	17780	50	1	34464379	8116	8.95	1.17	12	0.14	2631.00	20155.00	29350	20230706	-19.76	15830	20240419	48.77	24550	-4.07	20240514	15830	48.77	20240419	29350	-19.76	20230706	15830	48.77	20240419	5.09	N	090460	500	172 억	3352746	N	N	2723	N	N
82	20240516	160627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-500	5	-2.09	45199883950	1912048	40.45	24000	24400	23250	31050	16750	23900	23638.70	9.65	69874	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8065	8.89	1.16	12	5.55	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	24550	-4.68	20240514	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	5.11	N	090460	500	172 억	3326338	N	N	2723	N	N
83	20240516	150625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-450	5	-1.88	42909477350	1814183	38.38	24000	24400	23250	31050	16750	23900	23650.11	9.65	63050	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8082	8.91	1.16	12	5.26	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	24550	-4.48	20240514	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
84	20240516	140629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-300	5	-1.26	39251453200	1657950	35.07	24000	24400	23250	31050	16750	23900	23672.57	9.65	44107	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8134	8.97	1.17	12	4.81	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	24550	-3.87	20240514	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
85	20240516	130626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-500	5	-2.09	34929657400	1474379	31.19	24000	24400	23250	31050	16750	23900	23688.89	9.65	38095	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8065	8.89	1.16	12	4.28	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	24550	-4.68	20240514	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
86	20240516	120624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-550	5	-2.30	32208791350	1357913	28.72	24000	24400	23250	31050	16750	23900	23717.26	9.65	10547	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8047	8.87	1.16	12	3.94	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	24550	-4.89	20240514	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
87	20240516	110623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-450	5	-1.88	27428112750	1153139	24.39	24000	24400	23300	31050	16750	23900	23784.06	9.65	-43798	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8082	8.91	1.16	12	3.35	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	24550	-4.48	20240514	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
88	20240516	100625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-300	5	-1.26	22540109950	945838	20.01	24000	24400	23300	31050	16750	23900	23829.69	9.65	-52268	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8134	8.97	1.17	12	2.74	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	24550	-3.87	20240514	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
89	20240516	090625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	250	2	1.05	7204044550	299835	6.34	24000	24400	23650	31050	16750	23900	24033.57	9.65	-65071	26133	25016	23433	22316	20733	25575	22875	172	7150	500	18160	50	1	34464379	8323	9.18	1.20	12	0.87	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	24550	-1.63	20240514	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	5.11	N	090460	500	172 억	3326338	N	N	448	N	N
90	20240514	160632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	950	2	4.14	111269734700	4693563	136.50	22900	24550	21850	29800	16100	22950	23707.01	9.97	103185	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8237	9.08	1.19	12	13.62	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	24550	-2.65	20240514	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	5.16	N	090460	500	172 억	3437304	N	N	448	N	N
91	20240514	150635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	1050	2	4.58	107750348200	4546678	132.23	22900	24550	21850	29800	16100	22950	23698.94	9.97	73059	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8271	9.12	1.19	12	13.19	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	24550	-2.24	20240514	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
92	20240514	140633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	1100	2	4.79	100791277650	4257425	123.82	22900	24550	21850	29800	16100	22950	23674.49	9.97	49431	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8289	9.14	1.19	12	12.35	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	24550	-2.04	20240514	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
93	20240514	130634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	1050	2	4.58	94299289150	3987247	115.96	22900	24550	21850	29800	16100	22950	23650.49	9.97	20594	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8271	9.12	1.19	12	11.57	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	24550	-2.24	20240514	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
94	20240514	120632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	850	2	3.70	89257080700	3775649	109.81	22900	24550	21850	29800	16100	22950	23640.47	9.97	-15308	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8203	9.05	1.18	12	10.96	2631.00	20155.00	29350	20230706	-18.91	15830	20240419	50.35	24550	-3.05	20240514	15830	50.35	20240419	29350	-18.91	20230706	15830	50.35	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
95	20240514	110632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	1400	2	6.10	72532304650	3082622	89.65	22900	24400	21850	29800	16100	22950	23529.70	9.97	-19408	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8392	9.26	1.21	12	8.94	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	24400	-0.20	20240514	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
96	20240514	100631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	600	2	2.61	54947269050	2349636	68.33	22900	24400	21850	29800	16100	22950	23385.72	9.97	-68668	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	8116	8.95	1.17	12	6.82	2631.00	20155.00	29350	20230706	-19.76	15830	20240419	48.77	24400	-3.48	20240514	15830	48.77	20240419	29350	-19.76	20230706	15830	48.77	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
97	20240514	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-600	5	-2.61	5943903550	264690	7.70	22900	22900	22050	29800	16100	22950	22453.28	9.97	-62724	24183	23566	22583	21966	20983	23875	22275	172	6850	500	17440	50	1	34464379	7703	8.49	1.11	12	0.77	2631.00	20155.00	29350	20230706	-23.85	15830	20240419	41.19	23200	-3.66	20240513	15830	41.19	20240419	29350	-23.85	20230706	15830	41.19	20240419	5.16	N	090460	500	172 억	3437304	N	N	28	N	N
98	20240513	160630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	950	2	4.32	76754894100	3398397	162.27	22400	23200	21600	28600	15400	22000	22584.83	10.36	-122609	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7910	8.72	1.14	12	9.86	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	23200	-1.08	20240513	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	5.03	N	090460	500	172 억	3570042	N	N	28	N	N
99	20240513	150633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	1050	2	4.77	71914039450	3187116	152.19	22400	23200	21600	28600	15400	22000	22563.99	10.36	-105343	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7944	8.76	1.14	12	9.25	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	23200	-0.65	20240513	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
100	20240513	140632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	950	2	4.32	58323250600	2596159	123.97	22400	23050	21600	28600	15400	22000	22465.21	10.36	-56412	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7910	8.72	1.14	12	7.53	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	23050	-0.43	20240513	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
101	20240513	130626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	800	2	3.64	35881461300	1612705	77.01	22400	22850	21600	28600	15400	22000	22249.24	10.36	47313	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7858	8.67	1.13	12	4.68	2631.00	20155.00	29350	20230706	-22.32	15830	20240419	44.03	22850	-0.22	20240513	15830	44.03	20240419	29350	-22.32	20230706	15830	44.03	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
102	20240513	120631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	350	2	1.59	28841283650	1300068	62.08	22400	22600	21600	28600	15400	22000	22184.44	10.36	-7086	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7703	8.49	1.11	12	3.77	2631.00	20155.00	29350	20230706	-23.85	15830	20240419	41.19	22750	-1.76	20240509	15830	41.19	20240419	29350	-23.85	20230706	15830	41.19	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
103	20240513	110629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	150	2	0.68	20975347550	948501	45.29	22400	22600	21600	28600	15400	22000	22114.21	10.36	-32570	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7634	8.42	1.10	12	2.75	2631.00	20155.00	29350	20230706	-24.53	15830	20240419	39.92	22750	-2.64	20240509	15830	39.92	20240419	29350	-24.53	20230706	15830	39.92	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
104	20240513	100630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	200	2	0.91	16258633250	735644	35.13	22400	22600	21600	28600	15400	22000	22101.22	10.36	-6336	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7651	8.44	1.10	12	2.13	2631.00	20155.00	29350	20230706	-24.36	15830	20240419	40.24	22750	-2.42	20240509	15830	40.24	20240419	29350	-24.36	20230706	15830	40.24	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
105	20240513	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	50	2	0.23	5710571150	255756	12.21	22400	22600	22000	28600	15400	22000	22328.20	10.36	-43881	22700	22350	21950	21600	21200	22150	21400	172	6600	500	16720	50	1	34464379	7599	8.38	1.09	12	0.74	2631.00	20155.00	29350	20230706	-24.87	15830	20240419	39.29	22750	-3.08	20240509	15830	39.29	20240419	29350	-24.87	20230706	15830	39.29	20240419	5.03	N	090460	500	172 억	3570042	N	N	36	N	N
106	20240510	160611	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	100	2	0.46	45415069550	2067909	53.22	22150	22300	21550	28450	15350	21900	21961.67	10.54	-65449	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7582	8.36	1.09	12	6.00	2631.00	20155.00	29350	20230706	-25.04	15830	20240419	38.98	22750	-3.30	20240509	15830	38.98	20240419	29350	-25.04	20230706	15830	38.98	20240419	5.22	N	090460	500	172 억	3633250	N	N	36	N	N
107	20240510	150617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	200	2	0.91	41587847700	1894502	48.76	22150	22300	21550	28450	15350	21900	21951.87	10.54	-32953	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7617	8.40	1.10	12	5.50	2631.00	20155.00	29350	20230706	-24.70	15830	20240419	39.61	22750	-2.86	20240509	15830	39.61	20240419	29350	-24.70	20230706	15830	39.61	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
108	20240510	140621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	350	2	1.60	35686263200	1627971	41.90	22150	22250	21550	28450	15350	21900	21920.70	10.54	31290	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7668	8.46	1.10	12	4.72	2631.00	20155.00	29350	20230706	-24.19	15830	20240419	40.56	22750	-2.20	20240509	15830	40.56	20240419	29350	-24.19	20230706	15830	40.56	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
109	20240510	130613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	30227609850	1380261	35.52	22150	22250	21550	28450	15350	21900	21899.92	10.54	-17183	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7548	8.32	1.09	12	4.00	2631.00	20155.00	29350	20230706	-25.38	15830	20240419	38.34	22750	-3.74	20240509	15830	38.34	20240419	29350	-25.38	20230706	15830	38.34	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
110	20240510	120612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	50	2	0.23	26940297400	1230239	31.66	22150	22250	21550	28450	15350	21900	21898.43	10.54	-503	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7565	8.34	1.09	12	3.57	2631.00	20155.00	29350	20230706	-25.21	15830	20240419	38.66	22750	-3.52	20240509	15830	38.66	20240419	29350	-25.21	20230706	15830	38.66	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
111	20240510	110614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	18722766950	857544	22.07	22150	22200	21550	28450	15350	21900	21832.99	10.54	10404	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7548	8.32	1.09	12	2.49	2631.00	20155.00	29350	20230706	-25.38	15830	20240419	38.34	22750	-3.74	20240509	15830	38.34	20240419	29350	-25.38	20230706	15830	38.34	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
112	20240510	100614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	100	2	0.46	13604018350	624210	16.07	22150	22200	21550	28450	15350	21900	21793.94	10.54	3172	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7582	8.36	1.09	12	1.81	2631.00	20155.00	29350	20230706	-25.04	15830	20240419	38.98	22750	-3.30	20240509	15830	38.98	20240419	29350	-25.04	20230706	15830	38.98	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
113	20240510	090615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-150	5	-0.68	3116199100	141549	3.64	22150	22200	21750	28450	15350	21900	22015.18	10.54	-43248	23200	22550	22100	21450	21000	22325	21225	172	6550	500	16640	50	1	34464379	7496	8.27	1.08	12	0.41	2631.00	20155.00	29350	20230706	-25.89	15830	20240419	37.40	22750	-4.40	20240509	15830	37.40	20240419	29350	-25.89	20230706	15830	37.40	20240419	5.22	N	090460	500	172 억	3633250	N	N	191	N	N
114	20240509	160626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	200	2	0.92	85014444550	3836060	129.19	22400	22750	21650	28200	15200	21700	22162.33	11.18	-204619	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7548	8.32	1.09	12	11.13	2631.00	20155.00	29350	20230706	-25.38	15830	20240419	38.34	22750	-3.74	20240509	15830	38.34	20240419	29350	-25.38	20230706	15830	38.34	20240419	4.63	N	090460	500	172 억	3852808	N	N	191	N	N
115	20240509	150626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	150	2	0.69	82280933500	3710852	124.98	22400	22750	21650	28200	15200	21700	22173.12	11.18	-214393	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7530	8.30	1.08	12	10.77	2631.00	20155.00	29350	20230706	-25.55	15830	20240419	38.03	22750	-3.96	20240509	15830	38.03	20240419	29350	-25.55	20230706	15830	38.03	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
116	20240509	140606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	400	2	1.84	77147512150	3476815	117.09	22400	22750	21650	28200	15200	21700	22189.20	11.18	-201893	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7617	8.40	1.10	12	10.09	2631.00	20155.00	29350	20230706	-24.70	15830	20240419	39.61	22750	-2.86	20240509	15830	39.61	20240419	29350	-24.70	20230706	15830	39.61	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
117	20240509	130613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	71870139950	3237883	109.05	22400	22750	21650	28200	15200	21700	22196.72	11.18	-194903	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7634	8.42	1.10	12	9.39	2631.00	20155.00	29350	20230706	-24.53	15830	20240419	39.92	22750	-2.64	20240509	15830	39.92	20240419	29350	-24.53	20230706	15830	39.92	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
118	20240509	120616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	550	2	2.53	67731304800	3051332	102.76	22400	22750	21650	28200	15200	21700	22197.37	11.18	-211578	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7668	8.46	1.10	12	8.85	2631.00	20155.00	29350	20230706	-24.19	15830	20240419	40.56	22750	-2.20	20240509	15830	40.56	20240419	29350	-24.19	20230706	15830	40.56	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
119	20240509	110604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	650	2	3.00	58842491750	2653795	89.38	22400	22750	21650	28200	15200	21700	22173.05	11.18	-215269	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7703	8.49	1.11	12	7.70	2631.00	20155.00	29350	20230706	-23.85	15830	20240419	41.19	22750	-1.76	20240509	15830	41.19	20240419	29350	-23.85	20230706	15830	41.19	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
120	20240509	100608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	300	2	1.38	49458198800	2229879	75.10	22400	22750	21650	28200	15200	21700	22179.87	11.18	-251177	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7582	8.36	1.09	12	6.47	2631.00	20155.00	29350	20230706	-25.04	15830	20240419	38.98	22750	-3.30	20240509	15830	38.98	20240419	29350	-25.04	20230706	15830	38.98	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
121	20240509	090604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	500	2	2.30	12618366050	569044	19.16	22400	22400	21800	28200	15200	21700	22175.08	11.18	-140834	22466	22082	21566	21182	20666	22275	21375	172	6500	500	16490	50	1	34464379	7651	8.44	1.10	12	1.65	2631.00	20155.00	29350	20230706	-24.36	15830	20240419	40.24	22400	-0.89	20240509	15830	40.24	20240419	29350	-24.36	20230706	15830	40.24	20240419	4.63	N	090460	500	172 억	3852808	N	N	1472	N	N
122	20240508	160602	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	0	3	0.00	60201413050	2784617	47.86	21500	21950	21050	28200	15200	21700	21618.15	11.56	-1706	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7479	8.25	1.08	12	8.08	2631.00	20155.00	29350	20230706	-26.06	15830	20240419	37.08	21950	-1.14	20240508	15830	37.08	20240419	29350	-26.06	20230706	15830	37.08	20240419	3.81	N	090460	500	172 억	3985080	N	N	1472	N	N
123	20240508	150607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	100	2	0.46	55444428700	2566094	44.10	21500	21950	21050	28200	15200	21700	21606.39	11.56	23156	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7513	8.29	1.08	12	7.45	2631.00	20155.00	29350	20230706	-25.72	15830	20240419	37.71	21950	-0.68	20240508	15830	37.71	20240419	29350	-25.72	20230706	15830	37.71	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
124	20240508	140601	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	150	2	0.69	47412515300	2197615	37.77	21500	21950	21050	28200	15200	21700	21574.29	11.56	19941	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7530	8.30	1.08	12	6.38	2631.00	20155.00	29350	20230706	-25.55	15830	20240419	38.03	21950	-0.46	20240508	15830	38.03	20240419	29350	-25.55	20230706	15830	38.03	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
125	20240508	130558	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	50	2	0.23	40361139750	1874069	32.21	21500	21950	21050	28200	15200	21700	21536.27	11.56	45792	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7496	8.27	1.08	12	5.44	2631.00	20155.00	29350	20230706	-25.89	15830	20240419	37.40	21950	-0.91	20240508	15830	37.40	20240419	29350	-25.89	20230706	15830	37.40	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
126	20240508	120601	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	50	2	0.23	35898685600	1668098	28.67	21500	21950	21050	28200	15200	21700	21520.28	11.56	14134	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7496	8.27	1.08	12	4.84	2631.00	20155.00	29350	20230706	-25.89	15830	20240419	37.40	21950	-0.91	20240508	15830	37.40	20240419	29350	-25.89	20230706	15830	37.40	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
127	20240508	110637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	0	3	0.00	32181223900	1496619	25.72	21500	21950	21050	28200	15200	21700	21502.06	11.56	22591	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7479	8.25	1.08	12	4.34	2631.00	20155.00	29350	20230706	-26.06	15830	20240419	37.08	21950	-1.14	20240508	15830	37.08	20240419	29350	-26.06	20230706	15830	37.08	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
128	20240508	100607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	0	3	0.00	22092695850	1032088	17.74	21500	21800	21050	28200	15200	21700	21404.62	11.56	48090	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7479	8.25	1.08	12	2.99	2631.00	20155.00	29350	20230706	-26.06	15830	20240419	37.08	21850	-0.69	20240507	15830	37.08	20240419	29350	-26.06	20230706	15830	37.08	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
129	20240508	090607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-450	5	-2.07	4460235750	208173	3.58	21500	21650	21250	28200	15200	21700	21419.95	11.56	-7246	22533	22116	21433	21016	20333	22325	21225	172	6500	500	16490	50	1	34464379	7324	8.08	1.05	12	0.60	2631.00	20155.00	29350	20230706	-27.60	15830	20240419	34.24	21850	-2.75	20240507	15830	34.24	20240419	29350	-27.60	20230706	15830	34.24	20240419	3.81	N	090460	500	172 억	3985080	N	N	7896	N	N
130	20240503	160619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	3060	2	17.35	298090438030	14705798	5781.44	19210	21200	18900	22900	12350	17640	20269.76	10.46	342758	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	7134	7.87	1.03	12	42.67	2631.00	20155.00	29350	20230706	-29.47	15830	20240419	30.76	21650	-4.39	20240102	15830	30.76	20240419	29350	-29.47	20230706	15830	30.76	20240419	3.84	N	090460	500	172 억	3605748	N	N	643	N	N
131	20240503	150618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	3010	2	17.06	288449709180	14240276	5598.43	19210	21200	18900	22900	12350	17640	20255.91	10.46	358216	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	7117	7.85	1.02	12	41.32	2631.00	20155.00	29350	20230706	-29.64	15830	20240419	30.45	21650	-4.62	20240102	15830	30.45	20240419	29350	-29.64	20230706	15830	30.45	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
132	20240503	140618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	3110	2	17.63	266103091030	13155262	5171.87	19210	21200	18900	22900	12350	17640	20227.88	10.46	304123	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	7151	7.89	1.03	12	38.17	2631.00	20155.00	29350	20230706	-29.30	15830	20240419	31.08	21650	-4.16	20240102	15830	31.08	20240419	29350	-29.30	20230706	15830	31.08	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
133	20240503	130619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	3460	2	19.61	240483145880	11922297	4687.14	19210	21200	18900	22900	12350	17640	20170.87	10.46	324555	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	7272	8.02	1.05	12	34.59	2631.00	20155.00	29350	20230706	-28.11	15830	20240419	33.29	21650	-2.54	20240102	15830	33.29	20240419	29350	-28.11	20230706	15830	33.29	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
134	20240503	120616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	3110	2	17.63	205439936380	10250209	4029.77	19210	20950	18900	22900	12350	17640	20042.51	10.46	169600	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	7151	7.89	1.03	12	29.74	2631.00	20155.00	29350	20230706	-29.30	15830	20240419	31.08	21650	-4.16	20240102	15830	31.08	20240419	29350	-29.30	20230706	15830	31.08	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
135	20240503	110615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	2610	2	14.80	151508335580	7641050	3004.01	19210	20350	18900	22900	12350	17640	19828.21	10.46	162865	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	6979	7.70	1.00	12	22.17	2631.00	20155.00	29350	20230706	-31.01	15830	20240419	27.92	21650	-6.47	20240102	15830	27.92	20240419	29350	-31.01	20230706	15830	27.92	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
136	20240503	100613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	2510	2	14.23	111300558990	5634537	2215.16	19210	20250	18900	22900	12350	17640	19753.28	10.46	354516	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	50	1	34464379	6945	7.66	1.00	12	16.35	2631.00	20155.00	29350	20230706	-31.35	15830	20240419	27.29	21650	-6.93	20240102	15830	27.29	20240419	29350	-31.35	20230706	15830	27.29	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
137	20240503	090612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19150	1510	2	8.56	18619808640	969060	380.98	19210	19600	18900	22900	12350	17640	19214.30	10.46	-53041	17993	17816	17543	17366	17093	17905	17455	172	5260	500	13400	10	1	34464379	6600	7.28	0.95	12	2.81	2631.00	20155.00	29350	20230706	-34.75	15830	20240419	20.97	21650	-11.55	20240102	15830	20.97	20240419	29350	-34.75	20230706	15830	20.97	20240419	3.84	N	090460	500	172 억	3605748	N	N	30	N	N
138	20240502	160609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17640	190	2	1.09	4427581980	252666	54.35	17430	17720	17270	22650	12220	17450	17523.27	10.51	-33261	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	6080	6.70	0.88	12	0.73	2631.00	20155.00	29350	20230706	-39.90	15830	20240419	11.43	21650	-18.52	20240102	15830	11.43	20240419	29350	-39.90	20230706	15830	11.43	20240419	3.87	N	090460	500	172 억	3622506	N	N	30	N	N
139	20240502	150613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17640	190	2	1.09	4166779510	237878	51.17	17430	17720	17270	22650	12220	17450	17516.47	10.51	-32917	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	6080	6.70	0.88	12	0.69	2631.00	20155.00	29350	20230706	-39.90	15830	20240419	11.43	21650	-18.52	20240102	15830	11.43	20240419	29350	-39.90	20230706	15830	11.43	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
140	20240502	140609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17540	90	2	0.52	2775023220	158902	34.18	17430	17720	17270	22650	12220	17450	17463.74	10.51	-13409	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	6045	6.67	0.87	12	0.46	2631.00	20155.00	29350	20230706	-40.24	15830	20240419	10.80	21650	-18.98	20240102	15830	10.80	20240419	29350	-40.24	20230706	15830	10.80	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
141	20240502	130608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17340	-110	5	-0.63	2402091620	137519	29.58	17430	17720	17270	22650	12220	17450	17467.35	10.51	-13404	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	5976	6.59	0.86	12	0.40	2631.00	20155.00	29350	20230706	-40.92	15830	20240419	9.54	21650	-19.91	20240102	15830	9.54	20240419	29350	-40.92	20230706	15830	9.54	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
142	20240502	120605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17390	-60	5	-0.34	2321638610	132883	28.59	17430	17720	17270	22650	12220	17450	17471.30	10.51	-14199	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	5993	6.61	0.86	12	0.39	2631.00	20155.00	29350	20230706	-40.75	15830	20240419	9.85	21650	-19.68	20240102	15830	9.85	20240419	29350	-40.75	20230706	15830	9.85	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
143	20240502	110605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17310	-140	5	-0.80	1905266900	108839	23.41	17430	17720	17300	22650	12220	17450	17505.39	10.51	-16115	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	5966	6.58	0.86	12	0.32	2631.00	20155.00	29350	20230706	-41.02	15830	20240419	9.35	21650	-20.05	20240102	15830	9.35	20240419	29350	-41.02	20230706	15830	9.35	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
144	20240502	100604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17500	50	2	0.29	1416998460	80807	17.38	17430	17720	17370	22650	12220	17450	17535.63	10.51	-10472	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	6031	6.65	0.87	12	0.23	2631.00	20155.00	29350	20230706	-40.37	15830	20240419	10.55	21650	-19.17	20240102	15830	10.55	20240419	29350	-40.37	20230706	15830	10.55	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N
145	20240502	090605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17550	100	2	0.57	342278880	19595	4.22	17430	17550	17370	22650	12220	17450	17467.69	10.51	-2638	18216	17832	17356	16972	16496	18025	17165	172	5200	500	13260	10	1	34464379	6048	6.67	0.87	12	0.06	2631.00	20155.00	29350	20230706	-40.20	15830	20240419	10.87	21650	-18.94	20240102	15830	10.87	20240419	29350	-40.20	20230706	15830	10.87	20240419	3.87	N	090460	500	172 억	3622506	N	N	186	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History