KissMeData/248070/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	newHighLowPriceClassCode	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	161053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	250	2	1.02	6171781800	251161	76.85	24400	25050	24150	31700	17100	24400	24572.84	21.86	-30927	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12326	10.24	2.91	12	0.50	2407.00	8457.00	32450	20230829	-24.04	22750	20240520	8.35	30900	-20.23	20240125	22750	8.35	20240520	32450	-24.04	20230829	22750	8.35	20240520	3.55	N	248070	500	250 억	10930913	N	N	346	N	N
3	20240531	151053	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	300	2	1.23	5712667750	232524	71.15	24400	25050	24150	31700	17100	24400	24568.09	21.86	-31823	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12351	10.26	2.92	12	0.46	2407.00	8457.00	32450	20230829	-23.88	22750	20240520	8.57	30900	-20.06	20240125	22750	8.57	20240520	32450	-23.88	20230829	22750	8.57	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
4	20240531	141051	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	150	2	0.61	5288884750	215350	65.89	24400	25050	24150	31700	17100	24400	24559.49	21.86	-33377	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12276	10.20	2.90	12	0.43	2407.00	8457.00	32450	20230829	-24.35	22750	20240520	7.91	30900	-20.55	20240125	22750	7.91	20240520	32450	-24.35	20230829	22750	7.91	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
5	20240531	131055	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	150	2	0.61	4763029000	193916	59.34	24400	25050	24150	31700	17100	24400	24562.34	21.86	-35185	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12276	10.20	2.90	12	0.39	2407.00	8457.00	32450	20230829	-24.35	22750	20240520	7.91	30900	-20.55	20240125	22750	7.91	20240520	32450	-24.35	20230829	22750	7.91	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
6	20240531	121058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	350	2	1.43	4566681850	185951	56.90	24400	25050	24150	31700	17100	24400	24558.53	21.86	-33420	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12376	10.28	2.93	12	0.37	2407.00	8457.00	32450	20230829	-23.73	22750	20240520	8.79	30900	-19.90	20240125	22750	8.79	20240520	32450	-23.73	20230829	22750	8.79	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
7	20240531	111055	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	300	2	1.23	4310710950	175566	53.72	24400	25050	24150	31700	17100	24400	24553.23	21.86	-30227	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12351	10.26	2.92	12	0.35	2407.00	8457.00	32450	20230829	-23.88	22750	20240520	8.57	30900	-20.06	20240125	22750	8.57	20240520	32450	-23.88	20230829	22750	8.57	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
8	20240531	101052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	50	2	0.20	2250842800	92347	28.26	24400	24600	24150	31700	17100	24400	24373.75	21.86	-18224	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12226	10.16	2.89	12	0.18	2407.00	8457.00	32450	20230829	-24.65	22750	20240520	7.47	30900	-20.87	20240125	22750	7.47	20240520	32450	-24.65	20230829	22750	7.47	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
9	20240531	091056	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	50	2	0.20	810379250	33199	10.16	24400	24600	24300	31700	17100	24400	24409.75	21.86	771	25433	24916	24633	24116	23833	24775	23975	250	7300	500	18540	50	1	50005551	12226	10.16	2.89	12	0.07	2407.00	8457.00	32450	20230829	-24.65	22750	20240520	7.47	30900	-20.87	20240125	22750	7.47	20240520	32450	-24.65	20230829	22750	7.47	20240520	3.55	N	248070	500	250 억	10930913	N	N	0	N	N
10	20240530	161050	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-400	5	-1.61	8024201050	325115	96.09	24900	25150	24350	32200	17400	24800	24682.53	21.95	-56968	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12201	10.14	2.89	12	0.65	2407.00	8457.00	32450	20230829	-24.81	22750	20240520	7.25	30900	-21.04	20240125	22750	7.25	20240520	32450	-24.81	20230829	22750	7.25	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
11	20240530	151049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-350	5	-1.41	7417689050	300256	88.74	24900	25150	24400	32200	17400	24800	24704.55	21.95	-57062	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12226	10.16	2.89	12	0.60	2407.00	8457.00	32450	20230829	-24.65	22750	20240520	7.47	30900	-20.87	20240125	22750	7.47	20240520	32450	-24.65	20230829	22750	7.47	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
12	20240530	141048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	-300	5	-1.21	6407649850	258973	76.54	24900	25150	24450	32200	17400	24800	24742.54	21.95	-38080	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12251	10.18	2.90	12	0.52	2407.00	8457.00	32450	20230829	-24.50	22750	20240520	7.69	30900	-20.71	20240125	22750	7.69	20240520	32450	-24.50	20230829	22750	7.69	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
13	20240530	131051	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-200	5	-0.81	5536534700	223501	66.05	24900	25150	24500	32200	17400	24800	24771.85	21.95	-23257	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12301	10.22	2.91	12	0.45	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
14	20240530	121047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-100	5	-0.40	4264418400	172007	50.84	24900	25150	24500	32200	17400	24800	24792.12	21.95	-8351	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12351	10.26	2.92	12	0.34	2407.00	8457.00	32450	20230829	-23.88	22750	20240520	8.57	30900	-20.06	20240125	22750	8.57	20240520	32450	-23.88	20230829	22750	8.57	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
15	20240530	111049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	250	2	1.01	3653573250	147489	43.59	24900	25150	24500	32200	17400	24800	24771.83	21.95	-9059	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12526	10.41	2.96	12	0.29	2407.00	8457.00	32450	20230829	-22.80	22750	20240520	10.11	30900	-18.93	20240125	22750	10.11	20240520	32450	-22.80	20230829	22750	10.11	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
16	20240530	101052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	200	2	0.81	1977716050	80091	23.67	24900	25000	24500	32200	17400	24800	24693.35	21.95	-140	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12501	10.39	2.96	12	0.16	2407.00	8457.00	32450	20230829	-22.96	22750	20240520	9.89	30900	-19.09	20240125	22750	9.89	20240520	32450	-22.96	20230829	22750	9.89	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
17	20240530	091049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-50	5	-0.20	425277650	17160	5.07	24900	24950	24650	32200	17400	24800	24783.07	21.95	-2513	26833	25816	25083	24066	23333	25450	23700	250	7400	500	18840	50	1	50005551	12376	10.28	2.93	12	0.03	2407.00	8457.00	32450	20230829	-23.73	22750	20240520	8.79	30900	-19.90	20240125	22750	8.79	20240520	32450	-23.73	20230829	22750	8.79	20240520	3.53	N	248070	500	250 억	10975137	N	N	89	N	N
18	20240529	161042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-800	5	-3.12	8538417350	336729	73.93	25650	26100	24350	33250	17950	25600	25360.01	21.89	29415	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12401	10.30	2.93	12	0.67	2407.00	8457.00	32450	20230829	-23.57	22750	20240520	9.01	30900	-19.74	20240125	22750	9.01	20240520	32450	-23.57	20230829	22750	9.01	20240520	3.47	N	248070	500	250 억	10946747	N	N	89	N	N
19	20240529	151040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-700	5	-2.73	7812351250	307480	67.51	25650	26100	24350	33250	17950	25600	25407.67	21.89	22719	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12451	10.34	2.94	12	0.61	2407.00	8457.00	32450	20230829	-23.27	22750	20240520	9.45	30900	-19.42	20240125	22750	9.45	20240520	32450	-23.27	20230829	22750	9.45	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
20	20240529	141041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-500	5	-1.95	5642453650	220134	48.33	25650	26100	25050	33250	17950	25600	25631.90	21.89	10036	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12551	10.43	2.97	12	0.44	2407.00	8457.00	32450	20230829	-22.65	22750	20240520	10.33	30900	-18.77	20240125	22750	10.33	20240520	32450	-22.65	20230829	22750	10.33	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
21	20240529	131043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-300	5	-1.17	4914517750	191223	41.98	25650	26100	25250	33250	17950	25600	25700.45	21.89	16276	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12651	10.51	2.99	12	0.38	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
22	20240529	121042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-250	5	-0.98	4567620750	177506	38.97	25650	26100	25250	33250	17950	25600	25732.20	21.89	15581	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12676	10.53	3.00	12	0.35	2407.00	8457.00	32450	20230829	-21.88	22750	20240520	11.43	30900	-17.96	20240125	22750	11.43	20240520	32450	-21.88	20230829	22750	11.43	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
23	20240529	111043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-250	5	-0.98	4153085600	161146	35.38	25650	26100	25250	33250	17950	25600	25772.19	21.89	17401	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12676	10.53	3.00	12	0.32	2407.00	8457.00	32450	20230829	-21.88	22750	20240520	11.43	30900	-17.96	20240125	22750	11.43	20240520	32450	-21.88	20230829	22750	11.43	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
24	20240529	101037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	150	2	0.59	3118195750	120585	26.48	25650	26100	25550	33250	17950	25600	25858.90	21.89	20629	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12876	10.70	3.04	12	0.24	2407.00	8457.00	32450	20230829	-20.65	22750	20240520	13.19	30900	-16.67	20240125	22750	13.19	20240520	32450	-20.65	20230829	22750	13.19	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
25	20240529	091037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	100	2	0.39	735702050	28444	6.25	25650	26100	25550	33250	17950	25600	25864.93	21.89	-7020	26633	26116	25533	25016	24433	26375	25275	250	7650	500	19450	50	1	50005551	12851	10.68	3.04	12	0.06	2407.00	8457.00	32450	20230829	-20.80	22750	20240520	12.97	30900	-16.83	20240125	22750	12.97	20240520	32450	-20.80	20230829	22750	12.97	20240520	3.47	N	248070	500	250 억	10946747	N	N	35	N	N
26	20240528	161033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	700	2	2.81	11669207050	453743	179.28	25100	26050	24950	32350	17450	24900	25717.71	21.85	24011	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12801	10.64	3.03	12	0.91	2407.00	8457.00	32450	20230829	-21.11	22750	20240520	12.53	30900	-17.15	20240125	22750	12.53	20240520	32450	-21.11	20230829	22750	12.53	20240520	3.46	N	248070	500	250 억	10926196	N	N	35	N	N
27	20240528	151036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	750	2	3.01	11144313800	433239	171.18	25100	26050	24950	32350	17450	24900	25723.25	21.85	23670	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12826	10.66	3.03	12	0.87	2407.00	8457.00	32450	20230829	-20.96	22750	20240520	12.75	30900	-16.99	20240125	22750	12.75	20240520	32450	-20.96	20230829	22750	12.75	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
28	20240528	141039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	900	2	3.61	8828872150	343450	135.70	25100	26050	24950	32350	17450	24900	25706.43	21.85	41341	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12901	10.72	3.05	12	0.69	2407.00	8457.00	32450	20230829	-20.49	22750	20240520	13.41	30900	-16.50	20240125	22750	13.41	20240520	32450	-20.49	20230829	22750	13.41	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
29	20240528	131033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	950	2	3.82	7358383650	286396	113.16	25100	26050	24950	32350	17450	24900	25693.04	21.85	50715	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12926	10.74	3.06	12	0.57	2407.00	8457.00	32450	20230829	-20.34	22750	20240520	13.63	30900	-16.34	20240125	22750	13.63	20240520	32450	-20.34	20230829	22750	13.63	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
30	20240528	121034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	1000	2	4.02	6051149550	235859	93.19	25100	26050	24950	32350	17450	24900	25655.79	21.85	62932	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12951	10.76	3.06	12	0.47	2407.00	8457.00	32450	20230829	-20.18	22750	20240520	13.85	30900	-16.18	20240125	22750	13.85	20240520	32450	-20.18	20230829	22750	13.85	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
31	20240528	111019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	950	2	3.82	5060919700	197567	78.06	25100	26050	24950	32350	17450	24900	25616.22	21.85	58212	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12926	10.74	3.06	12	0.40	2407.00	8457.00	32450	20230829	-20.34	22750	20240520	13.63	30900	-16.34	20240125	22750	13.63	20240520	32450	-20.34	20230829	22750	13.63	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
32	20240528	101035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	700	2	2.81	2426621600	95430	37.70	25100	25650	24950	32350	17450	24900	25428.29	21.85	38334	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12801	10.64	3.03	12	0.19	2407.00	8457.00	32450	20230829	-21.11	22750	20240520	12.53	30900	-17.15	20240125	22750	12.53	20240520	32450	-21.11	20230829	22750	12.53	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
33	20240528	091037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	550	2	2.21	527337700	20912	8.26	25100	25450	24950	32350	17450	24900	25216.99	21.85	7177	26000	25450	25100	24550	24200	25275	24375	250	7450	500	18920	50	1	50005551	12726	10.57	3.01	12	0.04	2407.00	8457.00	32450	20230829	-21.57	22750	20240520	11.87	30900	-17.64	20240125	22750	11.87	20240520	32450	-21.57	20230829	22750	11.87	20240520	3.46	N	248070	500	250 억	10926196	N	N	0	N	N
34	20240527	161020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-350	5	-1.39	6295281900	251792	91.43	25250	25650	24750	32800	17700	25250	25002.38	21.90	-3941	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12451	10.34	2.94	12	0.50	2407.00	8457.00	32450	20230829	-23.27	22750	20240520	9.45	30900	-19.42	20240125	22750	9.45	20240520	32450	-23.27	20230829	22750	9.45	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
35	20240527	151036	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-350	5	-1.39	5782702100	231221	83.96	25250	25650	24750	32800	17700	25250	25009.42	21.90	-14604	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12451	10.34	2.94	12	0.46	2407.00	8457.00	32450	20230829	-23.27	22750	20240520	9.45	30900	-19.42	20240125	22750	9.45	20240520	32450	-23.27	20230829	22750	9.45	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
36	20240527	141033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-450	5	-1.78	4378768200	174755	63.46	25250	25650	24800	32800	17700	25250	25056.61	21.90	-34189	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12401	10.30	2.93	12	0.35	2407.00	8457.00	32450	20230829	-23.57	22750	20240520	9.01	30900	-19.74	20240125	22750	9.01	20240520	32450	-23.57	20230829	22750	9.01	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
37	20240527	131033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-350	5	-1.39	3838125850	152998	55.56	25250	25650	24800	32800	17700	25250	25086.12	21.90	-33096	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12451	10.34	2.94	12	0.31	2407.00	8457.00	32450	20230829	-23.27	22750	20240520	9.45	30900	-19.42	20240125	22750	9.45	20240520	32450	-23.27	20230829	22750	9.45	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
38	20240527	121033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-400	5	-1.58	3374815200	134363	48.79	25250	25650	24800	32800	17700	25250	25117.15	21.90	-32391	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12426	10.32	2.94	12	0.27	2407.00	8457.00	32450	20230829	-23.42	22750	20240520	9.23	30900	-19.58	20240125	22750	9.23	20240520	32450	-23.42	20230829	22750	9.23	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
39	20240527	111032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-150	5	-0.59	2138067650	84713	30.76	25250	25650	25000	32800	17700	25250	25238.96	21.90	-10647	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12551	10.43	2.97	12	0.17	2407.00	8457.00	32450	20230829	-22.65	22750	20240520	10.33	30900	-18.77	20240125	22750	10.33	20240520	32450	-22.65	20230829	22750	10.33	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
40	20240527	101030	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	0	3	0.00	1269502200	50128	18.20	25250	25650	25200	32800	17700	25250	25325.21	21.90	-8858	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12626	10.49	2.99	12	0.10	2407.00	8457.00	32450	20230829	-22.19	22750	20240520	10.99	30900	-18.28	20240125	22750	10.99	20240520	32450	-22.19	20230829	22750	10.99	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
41	20240527	091032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	400	2	1.58	406764700	16026	5.82	25250	25650	25200	32800	17700	25250	25381.55	21.90	-4224	25950	25600	25300	24950	24650	25775	25125	250	7550	500	19190	50	1	50005551	12826	10.66	3.03	12	0.03	2407.00	8457.00	32450	20230829	-20.96	22750	20240520	12.75	30900	-16.99	20240125	22750	12.75	20240520	32450	-20.96	20230829	22750	12.75	20240520	3.43	N	248070	500	250 억	10948724	N	N	15	N	N
42	20240524	160934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	-300	5	-1.17	6898721250	273374	99.52	25200	25650	25000	33200	17900	25550	25235.43	21.76	15955	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12626	10.49	2.99	12	0.55	2407.00	8457.00	32450	20230829	-22.19	22750	20240520	10.99	30900	-18.28	20240125	22750	10.99	20240520	32450	-22.19	20230829	22750	10.99	20240520	3.40	N	248070	500	250 억	10882559	N	N	15	N	N
43	20240524	150936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	-400	5	-1.57	6476263600	256601	93.41	25200	25650	25000	33200	17900	25550	25238.62	21.76	14273	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12576	10.45	2.97	12	0.51	2407.00	8457.00	32450	20230829	-22.50	22750	20240520	10.55	30900	-18.61	20240125	22750	10.55	20240520	32450	-22.50	20230829	22750	10.55	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
44	20240524	140941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-350	5	-1.37	4629856300	183514	66.81	25200	25650	25000	33200	17900	25550	25228.85	21.76	11498	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12601	10.47	2.98	12	0.37	2407.00	8457.00	32450	20230829	-22.34	22750	20240520	10.77	30900	-18.45	20240125	22750	10.77	20240520	32450	-22.34	20230829	22750	10.77	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
45	20240524	130937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-350	5	-1.37	3763199350	149162	54.30	25200	25650	25000	33200	17900	25550	25228.87	21.76	6852	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12601	10.47	2.98	12	0.30	2407.00	8457.00	32450	20230829	-22.34	22750	20240520	10.77	30900	-18.45	20240125	22750	10.77	20240520	32450	-22.34	20230829	22750	10.77	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
46	20240524	120938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-250	5	-0.98	3046691750	120745	43.96	25200	25650	25000	33200	17900	25550	25232.36	21.76	8073	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12651	10.51	2.99	12	0.24	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
47	20240524	110935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-150	5	-0.59	2350988500	93430	34.01	25200	25500	25000	33200	17900	25550	25162.97	21.76	7665	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12701	10.55	3.00	12	0.19	2407.00	8457.00	32450	20230829	-21.73	22750	20240520	11.65	30900	-17.80	20240125	22750	11.65	20240520	32450	-21.73	20230829	22750	11.65	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
48	20240524	100942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-150	5	-0.59	1930369850	76846	27.97	25200	25450	25000	33200	17900	25550	25119.80	21.76	6633	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12701	10.55	3.00	12	0.15	2407.00	8457.00	32450	20230829	-21.73	22750	20240520	11.65	30900	-17.80	20240125	22750	11.65	20240520	32450	-21.73	20230829	22750	11.65	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
49	20240524	090937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-450	5	-1.76	531635850	21119	7.69	25200	25300	25100	33200	17900	25550	25172.79	21.76	2861	26316	25932	25516	25132	24716	26125	25325	250	7650	500	19410	50	1	50005551	12551	10.43	2.97	12	0.04	2407.00	8457.00	32450	20230829	-22.65	22750	20240520	10.33	30900	-18.77	20240125	22750	10.33	20240520	32450	-22.65	20230829	22750	10.33	20240520	3.40	N	248070	500	250 억	10882559	N	N	907	N	N
50	20240523	160934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25550	-150	5	-0.58	6920521900	272731	31.21	25500	25900	25100	33400	18000	25700	25374.70	21.82	-24643	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12776	10.61	3.02	12	0.55	2407.00	8457.00	32450	20230829	-21.26	22750	20240520	12.31	30900	-17.31	20240125	22750	12.31	20240520	32450	-21.26	20230829	22750	12.31	20240520	3.43	N	248070	500	250 억	10909064	N	N	907	N	N
51	20240523	150937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	-100	5	-0.39	6463359250	254865	29.17	25500	25900	25100	33400	18000	25700	25359.80	21.82	-23362	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12801	10.64	3.03	12	0.51	2407.00	8457.00	32450	20230829	-21.11	22750	20240520	12.53	30900	-17.15	20240125	22750	12.53	20240520	32450	-21.11	20230829	22750	12.53	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
52	20240523	140940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-400	5	-1.56	5457883900	215381	24.65	25500	25900	25100	33400	18000	25700	25340.43	21.82	-19812	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12651	10.51	2.99	12	0.43	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
53	20240523	130939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-350	5	-1.36	4857446550	191704	21.94	25500	25900	25100	33400	18000	25700	25338.07	21.82	-14857	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12676	10.53	3.00	12	0.38	2407.00	8457.00	32450	20230829	-21.88	22750	20240520	11.43	30900	-17.96	20240125	22750	11.43	20240520	32450	-21.88	20230829	22750	11.43	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
54	20240523	120935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-500	5	-1.95	4304712750	169848	19.44	25500	25900	25100	33400	18000	25700	25344.29	21.82	-15496	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12601	10.47	2.98	12	0.34	2407.00	8457.00	32450	20230829	-22.34	22750	20240520	10.77	30900	-18.45	20240125	22750	10.77	20240520	32450	-22.34	20230829	22750	10.77	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
55	20240523	110932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-400	5	-1.56	3720636900	146734	16.79	25500	25900	25100	33400	18000	25700	25356.10	21.82	-3280	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12651	10.51	2.99	12	0.29	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
56	20240523	100935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25250	-450	5	-1.75	3101244400	122226	13.99	25500	25900	25100	33400	18000	25700	25372.76	21.82	-2522	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12626	10.49	2.99	12	0.24	2407.00	8457.00	32450	20230829	-22.19	22750	20240520	10.99	30900	-18.28	20240125	22750	10.99	20240520	32450	-22.19	20230829	22750	10.99	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
57	20240523	090940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-300	5	-1.17	769480750	30102	3.44	25500	25900	25400	33400	18000	25700	25561.98	21.82	-8201	27533	26616	25733	24816	23933	27075	25275	250	7700	500	19530	50	1	50005551	12701	10.55	3.00	12	0.06	2407.00	8457.00	32450	20230829	-21.73	22750	20240520	11.65	30900	-17.80	20240125	22750	11.65	20240520	32450	-21.73	20230829	22750	11.65	20240520	3.43	N	248070	500	250 억	10909064	N	N	0	N	N
58	20240522	160924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	200	2	0.78	22519902550	870551	26.31	25600	26650	24850	33150	17850	25500	25870.04	21.66	-21408	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12851	10.68	3.04	12	1.74	2407.00	8457.00	32450	20230829	-20.80	22750	20240520	12.97	30900	-16.83	20240125	22750	12.97	20240520	32450	-20.80	20230829	22750	12.97	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
59	20240522	150932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	250	2	0.98	21590841250	834292	25.21	25600	26650	24850	33150	17850	25500	25880.60	21.66	-31459	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12876	10.70	3.04	12	1.67	2407.00	8457.00	32450	20230829	-20.65	22750	20240520	13.19	30900	-16.67	20240125	22750	13.19	20240520	32450	-20.65	20230829	22750	13.19	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
60	20240522	140933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	350	2	1.37	19457347950	751477	22.71	25600	26650	24850	33150	17850	25500	25893.71	21.66	-26647	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12926	10.74	3.06	12	1.50	2407.00	8457.00	32450	20230829	-20.34	22750	20240520	13.63	30900	-16.34	20240125	22750	13.63	20240520	32450	-20.34	20230829	22750	13.63	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
61	20240522	130931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	600	2	2.35	17830061000	688561	20.81	25600	26650	24850	33150	17850	25500	25896.40	21.66	-27192	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	13051	10.84	3.09	12	1.38	2407.00	8457.00	32450	20230829	-19.57	22750	20240520	14.73	30900	-15.53	20240125	22750	14.73	20240520	32450	-19.57	20230829	22750	14.73	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
62	20240522	121045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	450	2	1.76	16463227900	636018	19.22	25600	26650	24850	33150	17850	25500	25886.67	21.66	-23260	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12976	10.78	3.07	12	1.27	2407.00	8457.00	32450	20230829	-20.03	22750	20240520	14.07	30900	-16.02	20240125	22750	14.07	20240520	32450	-20.03	20230829	22750	14.07	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
63	20240522	110935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	800	2	3.14	14675056750	567569	17.15	25600	26650	24850	33150	17850	25500	25857.88	21.66	-23183	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	13151	10.93	3.11	12	1.14	2407.00	8457.00	32450	20230829	-18.95	22750	20240520	15.60	30900	-14.89	20240125	22750	15.60	20240520	32450	-18.95	20230829	22750	15.60	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
64	20240522	100932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	300	2	1.18	7119239750	280417	8.48	25600	25950	24850	33150	17850	25500	25386.84	21.66	-20830	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12901	10.72	3.05	12	0.56	2407.00	8457.00	32450	20230829	-20.49	22750	20240520	13.41	30900	-16.50	20240125	22750	13.41	20240520	32450	-20.49	20230829	22750	13.41	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
65	20240522	090933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-500	5	-1.96	2395787350	94642	2.86	25600	25750	24900	33150	17850	25500	25308.14	21.66	-12077	28066	26782	24816	23532	21566	27425	24175	250	7650	500	19380	50	1	50005551	12501	10.39	2.96	12	0.19	2407.00	8457.00	32450	20230829	-22.96	22750	20240520	9.89	30900	-19.09	20240125	22750	9.89	20240520	32450	-22.96	20230829	22750	9.89	20240520	3.43	N	248070	500	250 억	10831437	N	N	12	N	N
66	20240521	160918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	2650	2	11.60	82854941400	3299830	458.05	22950	26100	22850	29700	16000	22850	25108.31	21.64	172382	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12751	10.59	3.02	12	6.60	2407.00	8457.00	32450	20230829	-21.42	22750	20240520	12.09	30900	-17.48	20240125	22750	12.09	20240520	32450	-21.42	20230829	22750	12.09	20240520	3.44	N	248070	500	250 억	10821892	N	N	12	N	N
67	20240521	150929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	2450	2	10.72	80640050100	3212646	445.94	22950	26100	22850	29700	16000	22850	25100.82	21.64	153265	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12651	10.51	2.99	12	6.42	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
68	20240521	140929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	2450	2	10.72	74969287050	2988302	414.80	22950	26100	22850	29700	16000	22850	25087.59	21.64	125821	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12651	10.51	2.99	12	5.98	2407.00	8457.00	32450	20230829	-22.03	22750	20240520	11.21	30900	-18.12	20240125	22750	11.21	20240520	32450	-22.03	20230829	22750	11.21	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
69	20240521	130927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	2900	2	12.69	67744096450	2706984	375.75	22950	26100	22850	29700	16000	22850	25025.68	21.64	90500	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12876	10.70	3.04	12	5.41	2407.00	8457.00	32450	20230829	-20.65	22750	20240520	13.19	30900	-16.67	20240125	22750	13.19	20240520	32450	-20.65	20230829	22750	13.19	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
70	20240521	120926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	1950	2	8.53	60829280300	2434480	337.93	22950	26100	22850	29700	16000	22850	24986.56	21.64	42483	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12401	10.30	2.93	12	4.87	2407.00	8457.00	32450	20230829	-23.57	22750	20240520	9.01	30900	-19.74	20240125	22750	9.01	20240520	32450	-23.57	20230829	22750	9.01	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
71	20240521	110926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	1900	2	8.32	58192719800	2328233	323.18	22950	26100	22850	29700	16000	22850	24994.37	21.64	53406	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12376	10.28	2.93	12	4.66	2407.00	8457.00	32450	20230829	-23.73	22750	20240520	8.79	30900	-19.90	20240125	22750	8.79	20240520	32450	-23.73	20230829	22750	8.79	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
72	20240521	100927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	1750	2	7.66	49213431800	1966285	272.94	22950	26100	22850	29700	16000	22850	25028.64	21.64	4924	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	12301	10.22	2.91	12	3.93	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
73	20240521	090924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	350	2	1.53	910222000	39406	5.47	22950	23300	22850	29700	16000	22850	23098.58	21.64	-2218	24716	23782	23266	22332	21816	23525	22075	250	6850	500	17360	50	1	50005551	11601	9.64	2.74	12	0.08	2407.00	8457.00	32450	20230829	-28.51	22750	20240520	1.98	30900	-24.92	20240125	22750	1.98	20240520	32450	-28.51	20230829	22750	1.98	20240520	3.44	N	248070	500	250 억	10821892	N	N	18	N	N
74	20240517	160929	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23900	-100	5	-0.42	8539461150	354450	41.81	24050	24400	23850	31200	16800	24000	24092.65	21.84	-51931	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	11951	9.93	2.83	12	0.71	2407.00	8457.00	32450	20230829	-26.35	23850	20240517	0.21	30900	-22.65	20240125	23850	0.21	20240517	32450	-26.35	20230829	23850	0.21	20240517	3.71	N	248070	500	250 억	10923125	N	N	2	N	N
75	20240517	150932	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24050	50	2	0.21	7518747950	311791	36.78	24050	24400	23950	31200	16800	24000	24114.74	21.84	-51818	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12026	9.99	2.84	12	0.62	2407.00	8457.00	32450	20230829	-25.89	23950	20240517	0.42	30900	-22.17	20240125	23950	0.42	20240517	32450	-25.89	20230829	23950	0.42	20240517	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
76	20240517	140924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	150	2	0.62	5574354300	230935	27.24	24050	24400	24000	31200	16800	24000	24138.26	21.84	-36897	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12076	10.03	2.86	12	0.46	2407.00	8457.00	32450	20230829	-25.58	23950	20240516	0.84	30900	-21.84	20240125	23950	0.84	20240516	32450	-25.58	20230829	23950	0.84	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
77	20240517	130917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	200	2	0.83	4973202400	206046	24.31	24050	24400	24000	31200	16800	24000	24136.44	21.84	-31131	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12101	10.05	2.86	12	0.41	2407.00	8457.00	32450	20230829	-25.42	23950	20240516	1.04	30900	-21.68	20240125	23950	1.04	20240516	32450	-25.42	20230829	23950	1.04	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
78	20240517	120917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	4358633800	180562	21.30	24050	24400	24000	31200	16800	24000	24139.34	21.84	-27231	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12051	10.01	2.85	12	0.36	2407.00	8457.00	32450	20230829	-25.73	23950	20240516	0.63	30900	-22.01	20240125	23950	0.63	20240516	32450	-25.73	20230829	23950	0.63	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
79	20240517	110918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	150	2	0.62	3840693100	159100	18.77	24050	24400	24000	31200	16800	24000	24140.21	21.84	-24936	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12076	10.03	2.86	12	0.32	2407.00	8457.00	32450	20230829	-25.58	23950	20240516	0.84	30900	-21.84	20240125	23950	0.84	20240516	32450	-25.58	20230829	23950	0.84	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
80	20240517	100912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	250	2	1.04	2754909950	114220	13.47	24050	24400	24000	31200	16800	24000	24119.44	21.84	-15822	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12126	10.07	2.87	12	0.23	2407.00	8457.00	32450	20230829	-25.27	23950	20240516	1.25	30900	-21.52	20240125	23950	1.25	20240516	32450	-25.27	20230829	23950	1.25	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
81	20240517	090919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	50	2	0.21	766862800	31879	3.76	24050	24150	24000	31200	16800	24000	24055.60	21.84	-9592	25500	24750	24350	23600	23200	24550	23400	250	7200	500	18240	50	1	50005551	12026	9.99	2.84	12	0.06	2407.00	8457.00	32450	20230829	-25.89	23950	20240516	0.42	30900	-22.17	20240125	23950	0.42	20240516	32450	-25.89	20230829	23950	0.42	20240516	3.71	N	248070	500	250 억	10923125	N	N	95	N	N
82	20240516	160909	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24000	-850	5	-3.42	20444016000	839151	104.58	25000	25100	23950	32300	17400	24850	24363.97	21.87	4712	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12001	9.97	2.84	12	1.68	2407.00	8457.00	32450	20230829	-26.04	23950	20240516	0.21	30900	-22.33	20240125	23950	0.21	20240516	32450	-26.04	20230829	23950	0.21	20240516	3.86	N	248070	500	250 억	10938046	N	N	95	N	N
83	20240516	150908	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24050	-800	5	-3.22	19340752000	793218	98.86	25000	25100	23950	32300	17400	24850	24382.52	21.87	8618	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12026	9.99	2.84	12	1.59	2407.00	8457.00	32450	20230829	-25.89	23950	20240516	0.42	30900	-22.17	20240125	23950	0.42	20240516	32450	-25.89	20230829	23950	0.42	20240516	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
84	20240516	140915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	13959345100	570259	71.07	25000	25100	24250	32300	17400	24850	24478.82	21.87	12877	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12176	10.12	2.88	12	1.14	2407.00	8457.00	32450	20230829	-24.96	24000	20230524	1.46	30900	-21.20	20240125	24250	0.41	20240516	32450	-24.96	20230829	24000	1.46	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
85	20240516	130909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-400	5	-1.61	13161460650	537524	66.99	25000	25100	24250	32300	17400	24850	24485.20	21.87	16662	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12226	10.16	2.89	12	1.07	2407.00	8457.00	32450	20230829	-24.65	24000	20230524	1.88	30900	-20.87	20240125	24250	0.82	20240516	32450	-24.65	20230829	24000	1.88	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
86	20240516	120907	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-500	5	-2.01	12192935750	497772	62.04	25000	25100	24250	32300	17400	24850	24494.87	21.87	16743	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12176	10.12	2.88	12	1.00	2407.00	8457.00	32450	20230829	-24.96	24000	20230524	1.46	30900	-21.20	20240125	24250	0.41	20240516	32450	-24.96	20230829	24000	1.46	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
87	20240516	110905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-550	5	-2.21	10982192950	447957	55.83	25000	25100	24250	32300	17400	24850	24516.02	21.87	17266	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12151	10.10	2.87	12	0.90	2407.00	8457.00	32450	20230829	-25.12	24000	20230524	1.25	30900	-21.36	20240125	24250	0.21	20240516	32450	-25.12	20230829	24000	1.25	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
88	20240516	100910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-250	5	-1.01	7873391350	320397	39.93	25000	25100	24250	32300	17400	24850	24573.68	21.87	31851	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12301	10.22	2.91	12	0.64	2407.00	8457.00	32450	20230829	-24.19	24000	20230524	2.50	30900	-20.39	20240125	24250	1.44	20240516	32450	-24.19	20230829	24000	2.50	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
89	20240516	090909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	1617705950	64955	8.10	25000	25100	24750	32300	17400	24850	24905.20	21.87	14660	26216	25532	25066	24382	23916	25300	24150	250	7450	500	18880	50	1	50005551	12401	10.30	2.93	12	0.13	2407.00	8457.00	32450	20230829	-23.57	24000	20230524	3.33	30900	-19.74	20240125	24350	1.85	20240329	32450	-23.57	20230829	24000	3.33	20230524	3.86	N	248070	500	250 억	10938046	N	N	20	N	N
90	20240514	160919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-950	5	-3.68	19907494550	799252	101.79	25650	25750	24600	33500	18100	25800	24907.54	21.87	-48495	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12426	10.32	2.94	12	1.60	2407.00	8457.00	32450	20230829	-23.42	24000	20230524	3.54	30900	-19.58	20240125	24350	2.05	20240329	32450	-23.42	20230829	24000	3.54	20230524	3.65	N	248070	500	250 억	10933892	N	N	20	N	N
91	20240514	150922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-950	5	-3.68	19316200500	775453	98.76	25650	25750	24600	33500	18100	25800	24909.43	21.87	-44171	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12426	10.32	2.94	12	1.55	2407.00	8457.00	32450	20230829	-23.42	24000	20230524	3.54	30900	-19.58	20240125	24350	2.05	20240329	32450	-23.42	20230829	24000	3.54	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
92	20240514	140921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-1100	5	-4.26	17261004700	692286	88.17	25650	25750	24600	33500	18100	25800	24933.19	21.87	-58064	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12351	10.26	2.92	12	1.38	2407.00	8457.00	32450	20230829	-23.88	24000	20230524	2.92	30900	-20.06	20240125	24350	1.44	20240329	32450	-23.88	20230829	24000	2.92	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
93	20240514	130922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	-850	5	-3.29	14930036100	598174	76.18	25650	25750	24600	33500	18100	25800	24959.19	21.87	-68340	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12476	10.37	2.95	12	1.20	2407.00	8457.00	32450	20230829	-23.11	24000	20230524	3.96	30900	-19.26	20240125	24350	2.46	20240329	32450	-23.11	20230829	24000	3.96	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
94	20240514	120918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	-1150	5	-4.46	13824026750	553523	70.50	25650	25750	24600	33500	18100	25800	24974.44	21.87	-64604	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12326	10.24	2.91	12	1.11	2407.00	8457.00	32450	20230829	-24.04	24000	20230524	2.71	30900	-20.23	20240125	24350	1.23	20240329	32450	-24.04	20230829	24000	2.71	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
95	20240514	110919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	-1150	5	-4.46	11916318650	476140	60.64	25650	25750	24600	33500	18100	25800	25026.73	21.87	-55781	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12326	10.24	2.91	12	0.95	2407.00	8457.00	32450	20230829	-24.04	24000	20230524	2.71	30900	-20.23	20240125	24350	1.23	20240329	32450	-24.04	20230829	24000	2.71	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
96	20240514	100917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-900	5	-3.49	7700239900	305686	38.93	25650	25750	24800	33500	18100	25800	25189.79	21.87	-41586	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12451	10.34	2.94	12	0.61	2407.00	8457.00	32450	20230829	-23.27	24000	20230524	3.75	30900	-19.42	20240125	24350	2.26	20240329	32450	-23.27	20230829	24000	3.75	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
97	20240514	090918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	-300	5	-1.16	1276385850	49837	6.35	25650	25750	25450	33500	18100	25800	25610.76	21.87	-13030	27266	26532	26166	25432	25066	26350	25250	250	7700	500	19600	50	1	50005551	12751	10.59	3.02	12	0.10	2407.00	8457.00	32450	20230829	-21.42	24000	20230524	6.25	30900	-17.48	20240125	24350	4.72	20240329	32450	-21.42	20230829	24000	6.25	20230524	3.65	N	248070	500	250 억	10933892	N	N	0	N	N
98	20240513	160916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-1750	5	-6.35	20535381350	783435	92.86	26700	26900	25800	35800	19300	27550	26212.12	22.18	-202854	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	12901	10.72	3.05	12	1.57	2407.00	8457.00	32450	20230829	-20.49	24000	20230524	7.50	30900	-16.50	20240125	24350	5.95	20240329	32450	-20.49	20230829	24000	7.50	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
99	20240513	150919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-1650	5	-5.99	19462346050	741902	87.93	26700	26900	25800	35800	19300	27550	26233.04	22.18	-198210	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	12951	10.76	3.06	12	1.48	2407.00	8457.00	32450	20230829	-20.18	24000	20230524	7.92	30900	-16.18	20240125	24350	6.37	20240329	32450	-20.18	20230829	24000	7.92	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
100	20240513	140919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-1450	5	-5.26	16462972700	626381	74.24	26700	26900	25800	35800	19300	27550	26282.68	22.18	-156596	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13051	10.84	3.09	12	1.25	2407.00	8457.00	32450	20230829	-19.57	24000	20230524	8.75	30900	-15.53	20240125	24350	7.19	20240329	32450	-19.57	20230829	24000	8.75	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
101	20240513	130913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-1400	5	-5.08	15291315850	581456	68.92	26700	26900	25800	35800	19300	27550	26298.32	22.18	-128531	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13076	10.86	3.09	12	1.16	2407.00	8457.00	32450	20230829	-19.41	24000	20230524	8.96	30900	-15.37	20240125	24350	7.39	20240329	32450	-19.41	20230829	24000	8.96	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
102	20240513	120917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-1400	5	-5.08	14325932950	544523	64.54	26700	26900	25800	35800	19300	27550	26309.14	22.18	-108828	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13076	10.86	3.09	12	1.09	2407.00	8457.00	32450	20230829	-19.41	24000	20230524	8.96	30900	-15.37	20240125	24350	7.39	20240329	32450	-19.41	20230829	24000	8.96	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
103	20240513	110916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-1400	5	-5.08	12970475800	492625	58.39	26700	26900	25800	35800	19300	27550	26329.31	22.18	-97181	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13076	10.86	3.09	12	0.99	2407.00	8457.00	32450	20230829	-19.41	24000	20230524	8.96	30900	-15.37	20240125	24350	7.39	20240329	32450	-19.41	20230829	24000	8.96	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
104	20240513	100915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-1250	5	-4.54	10077925850	382239	45.30	26700	26900	25800	35800	19300	27550	26365.51	22.18	-74528	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13151	10.93	3.11	12	0.76	2407.00	8457.00	32450	20230829	-18.95	24000	20230524	9.58	30900	-14.89	20240125	24350	8.01	20240329	32450	-18.95	20230829	24000	9.58	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
105	20240513	090918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-900	5	-3.27	3423930850	128844	15.27	26700	26900	26300	35800	19300	27550	26574.24	22.18	-49542	29283	28416	27333	26466	25383	28850	26900	250	8250	500	20930	50	1	50005551	13326	11.07	3.15	12	0.26	2407.00	8457.00	32450	20230829	-17.87	24000	20230524	11.04	30900	-13.75	20240125	24350	9.45	20240329	32450	-17.87	20230829	24000	11.04	20230524	3.43	N	248070	500	250 억	11089380	N	N	0	N	N
106	20240510	160850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	550	2	2.04	22955614150	836288	351.57	27150	28200	26250	35100	18900	27000	27449.38	22.02	39528	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13777	11.45	3.26	12	1.67	2407.00	8457.00	32450	20230829	-15.10	24000	20230524	14.79	30900	-10.84	20240125	24350	13.14	20240329	32450	-15.10	20230829	24000	14.79	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
107	20240510	150859	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	400	2	1.48	21728645200	791546	332.76	27150	28200	26250	35100	18900	27000	27450.89	22.02	29461	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13702	11.38	3.24	12	1.58	2407.00	8457.00	32450	20230829	-15.56	24000	20230524	14.17	30900	-11.33	20240125	24350	12.53	20240329	32450	-15.56	20230829	24000	14.17	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
108	20240510	140901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	850	2	3.15	18995031200	692597	291.16	27150	28200	26250	35100	18900	27000	27425.81	22.02	23206	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13927	11.57	3.29	12	1.39	2407.00	8457.00	32450	20230829	-14.18	24000	20230524	16.04	30900	-9.87	20240125	24350	14.37	20240329	32450	-14.18	20230829	24000	16.04	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
109	20240510	130853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	650	2	2.41	17450778200	636941	267.77	27150	28200	26250	35100	18900	27000	27397.79	22.02	16009	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13827	11.49	3.27	12	1.27	2407.00	8457.00	32450	20230829	-14.79	24000	20230524	15.21	30900	-10.52	20240125	24350	13.55	20240329	32450	-14.79	20230829	24000	15.21	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
110	20240510	120848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	600	2	2.22	10718148950	394924	166.02	27150	27800	26250	35100	18900	27000	27139.78	22.02	-64323	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13802	11.47	3.26	12	0.79	2407.00	8457.00	32450	20230829	-14.95	24000	20230524	15.00	30900	-10.68	20240125	24350	13.35	20240329	32450	-14.95	20230829	24000	15.00	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
111	20240510	110853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-350	5	-1.30	3973514550	149218	62.73	27150	27150	26250	35100	18900	27000	26628.92	22.02	-33377	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13326	11.07	3.15	12	0.30	2407.00	8457.00	32450	20230829	-17.87	24000	20230524	11.04	30900	-13.75	20240125	24350	9.45	20240329	32450	-17.87	20230829	24000	11.04	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
112	20240510	100851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-450	5	-1.67	2135767350	79753	33.53	27150	27150	26550	35100	18900	27000	26779.77	22.02	-32734	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13276	11.03	3.14	12	0.16	2407.00	8457.00	32450	20230829	-18.18	24000	20230524	10.62	30900	-14.08	20240125	24350	9.03	20240329	32450	-18.18	20230829	24000	10.62	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
113	20240510	090853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	451799000	16761	7.05	27150	27150	26800	35100	18900	27000	26955.37	22.02	-4395	27566	27282	27066	26782	26566	27175	26675	250	8100	500	20520	50	1	50005551	13426	11.15	3.17	12	0.03	2407.00	8457.00	32450	20230829	-17.26	24000	20230524	11.88	30900	-13.11	20240125	24350	10.27	20240329	32450	-17.26	20230829	24000	11.88	20230524	3.34	N	248070	500	250 억	11012806	N	N	114	N	N
114	20240509	160910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-250	5	-0.92	6412726300	236794	67.78	27250	27350	26850	35400	19100	27250	27081.65	22.17	-10932	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13501	11.22	3.19	12	0.47	2407.00	8457.00	32450	20230829	-16.80	23450	20230502	15.14	30900	-12.62	20240125	24350	10.88	20240329	32450	-16.80	20230829	24000	12.50	20230524	3.37	N	248070	500	250 억	11084971	N	N	114	N	N
115	20240509	150909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-350	5	-1.28	5981696550	220783	63.19	27250	27350	26900	35400	19100	27250	27093.10	22.17	-12194	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13451	11.18	3.18	12	0.44	2407.00	8457.00	32450	20230829	-17.10	23450	20230502	14.71	30900	-12.94	20240125	24350	10.47	20240329	32450	-17.10	20230829	24000	12.08	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
116	20240509	140812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-250	5	-0.92	5005494050	184691	52.86	27250	27350	26900	35400	19100	27250	27101.99	22.17	-10029	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13501	11.22	3.19	12	0.37	2407.00	8457.00	32450	20230829	-16.80	23450	20230502	15.14	30900	-12.62	20240125	24350	10.88	20240329	32450	-16.80	20230829	24000	12.50	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
117	20240509	130854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-150	5	-0.55	4544906900	167690	48.00	27250	27350	26900	35400	19100	27250	27103.03	22.17	-4420	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13552	11.26	3.20	12	0.34	2407.00	8457.00	32450	20230829	-16.49	23450	20230502	15.57	30900	-12.30	20240125	24350	11.29	20240329	32450	-16.49	20230829	24000	12.92	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
118	20240509	120851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	0	3	0.00	4115505350	151910	43.48	27250	27350	26900	35400	19100	27250	27091.73	22.17	-5351	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13627	11.32	3.22	12	0.30	2407.00	8457.00	32450	20230829	-16.02	23450	20230502	16.20	30900	-11.81	20240125	24350	11.91	20240329	32450	-16.02	20230829	24000	13.54	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
119	20240509	110839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-50	5	-0.18	3143393650	116091	33.23	27250	27350	26900	35400	19100	27250	27076.98	22.17	-1369	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13602	11.30	3.22	12	0.23	2407.00	8457.00	32450	20230829	-16.18	23450	20230502	15.99	30900	-11.97	20240125	24350	11.70	20240329	32450	-16.18	20230829	24000	13.33	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
120	20240509	100842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-100	5	-0.37	1862042000	68776	19.69	27250	27350	26950	35400	19100	27250	27074.01	22.17	3872	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13577	11.28	3.21	12	0.14	2407.00	8457.00	32450	20230829	-16.33	23450	20230502	15.78	30900	-12.14	20240125	24350	11.50	20240329	32450	-16.33	20230829	24000	13.12	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
121	20240509	090840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	100	2	0.37	177281450	6539	1.87	27250	27350	27000	35400	19100	27250	27111.40	22.17	-86	27783	27516	27233	26966	26683	27650	27100	250	8150	500	20710	50	1	50005551	13677	11.36	3.23	12	0.01	2407.00	8457.00	32450	20230829	-15.72	23450	20230502	16.63	30900	-11.49	20240125	24350	12.32	20240329	32450	-15.72	20230829	24000	13.96	20230524	3.37	N	248070	500	250 억	11084971	N	N	57	N	N
122	20240508	160833	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	9501301650	348697	87.42	27150	27500	26950	35350	19050	27200	27248.02	22.14	24392	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13627	11.32	3.22	12	0.70	2407.00	8457.00	32450	20230829	-16.02	23450	20230502	16.20	30900	-11.81	20240125	24350	11.91	20240329	32450	-16.02	20230829	24000	13.54	20230524	3.09	N	248070	500	250 억	11071252	N	N	57	N	N
123	20240508	150839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	8509139800	312234	78.28	27150	27500	26950	35350	19050	27200	27252.44	22.14	1925	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13627	11.32	3.22	12	0.62	2407.00	8457.00	32450	20230829	-16.02	23450	20230502	16.20	30900	-11.81	20240125	24350	11.91	20240329	32450	-16.02	20230829	24000	13.54	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
124	20240508	140833	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	250	2	0.92	7308083150	268311	67.27	27150	27500	26950	35350	19050	27200	27237.36	22.14	-14029	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13727	11.40	3.25	12	0.54	2407.00	8457.00	32450	20230829	-15.41	23450	20230502	17.06	30900	-11.17	20240125	24350	12.73	20240329	32450	-15.41	20230829	24000	14.38	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
125	20240508	130830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	4928928950	181311	45.46	27150	27500	26950	35350	19050	27200	27184.94	22.14	-29601	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13627	11.32	3.22	12	0.36	2407.00	8457.00	32450	20230829	-16.02	23450	20230502	16.20	30900	-11.81	20240125	24350	11.91	20240329	32450	-16.02	20230829	24000	13.54	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
126	20240508	120829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	0	3	0.00	4481661350	164878	41.34	27150	27500	26950	35350	19050	27200	27181.68	22.14	-27141	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13602	11.30	3.22	12	0.33	2407.00	8457.00	32450	20230829	-16.18	23450	20230502	15.99	30900	-11.97	20240125	24350	11.70	20240329	32450	-16.18	20230829	24000	13.33	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
127	20240508	110909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-100	5	-0.37	3822701050	140514	35.23	27150	27500	26950	35350	19050	27200	27205.13	22.14	-26639	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13552	11.26	3.20	12	0.28	2407.00	8457.00	32450	20230829	-16.49	23450	20230502	15.57	30900	-12.30	20240125	24350	11.29	20240329	32450	-16.49	20230829	24000	12.92	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
128	20240508	100839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	50	2	0.18	3066944800	112718	28.26	27150	27500	26950	35350	19050	27200	27209.01	22.14	-21740	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13627	11.32	3.22	12	0.23	2407.00	8457.00	32450	20230829	-16.02	23450	20230502	16.20	30900	-11.81	20240125	24350	11.91	20240329	32450	-16.02	20230829	24000	13.54	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
129	20240508	090843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-50	5	-0.18	678807750	25035	6.28	27150	27350	26950	35350	19050	27200	27114.35	22.14	-1209	27933	27566	27333	26966	26733	27750	27150	250	8150	500	20670	50	1	50005551	13577	11.28	3.21	12	0.05	2407.00	8457.00	32450	20230829	-16.33	23450	20230502	15.78	30900	-12.14	20240125	24350	11.50	20240329	32450	-16.33	20230829	24000	13.12	20230524	3.09	N	248070	500	250 억	11071252	N	N	11	N	N
130	20240503	160858	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27200	950	2	3.62	20959476550	774457	173.75	26350	27550	26300	34100	18400	26250	27063.35	21.96	76569	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13602	11.30	3.22	12	1.55	2407.00	8457.00	32450	20230829	-16.18	21400	20230426	27.10	30900	-11.97	20240125	24350	11.70	20240329	32450	-16.18	20230829	24000	13.33	20230524	2.80	N	248070	500	250 억	10979745	N	N	5	N	N
131	20240503	150857	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27100	850	2	3.24	19807421150	731877	164.19	26350	27550	26300	34100	18400	26250	27063.87	21.96	66520	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13552	11.26	3.20	12	1.46	2407.00	8457.00	32450	20230829	-16.49	21400	20230426	26.64	30900	-12.30	20240125	24350	11.29	20240329	32450	-16.49	20230829	24000	12.92	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
132	20240503	140859	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27000	750	2	2.86	13047120650	484274	108.64	26350	27350	26300	34100	18400	26250	26941.61	21.96	36392	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13501	11.22	3.19	12	0.97	2407.00	8457.00	32450	20230829	-16.80	21400	20230426	26.17	30900	-12.62	20240125	24350	10.88	20240329	32450	-16.80	20230829	24000	12.50	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
133	20240503	130859	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	650	2	2.48	11560032100	429157	96.28	26350	27350	26300	34100	18400	26250	26936.60	21.96	40303	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13451	11.18	3.18	12	0.86	2407.00	8457.00	32450	20230829	-17.10	21400	20230426	25.70	30900	-12.94	20240125	24350	10.47	20240329	32450	-17.10	20230829	24000	12.08	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
134	20240503	120856	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26950	700	2	2.67	10684649450	396661	88.99	26350	27350	26300	34100	18400	26250	26936.48	21.96	41134	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13476	11.20	3.19	12	0.79	2407.00	8457.00	32450	20230829	-16.95	21400	20230426	25.93	30900	-12.78	20240125	24350	10.68	20240329	32450	-16.95	20230829	24000	12.29	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
135	20240503	110855	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	650	2	2.48	9437027900	350202	78.57	26350	27350	26300	34100	18400	26250	26947.38	21.96	36524	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13451	11.18	3.18	12	0.70	2407.00	8457.00	32450	20230829	-17.10	21400	20230426	25.70	30900	-12.94	20240125	24350	10.47	20240329	32450	-17.10	20230829	24000	12.08	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
136	20240503	100852	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27050	800	2	3.05	4806543950	179598	40.29	26350	27150	26300	34100	18400	26250	26762.79	21.96	13188	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13527	11.24	3.20	12	0.36	2407.00	8457.00	32450	20230829	-16.64	21400	20230426	26.40	30900	-12.46	20240125	24350	11.09	20240329	32450	-16.64	20230829	24000	12.71	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
137	20240503	090849	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26450	200	2	0.76	252847400	9548	2.14	26350	26600	26300	34100	18400	26250	26481.71	21.96	-3818	27416	26832	26466	25882	25516	27125	26175	250	7850	500	19950	50	1	50005551	13226	10.99	3.13	12	0.02	2407.00	8457.00	32450	20230829	-18.49	21400	20230426	23.60	30900	-14.40	20240125	24350	8.62	20240329	32450	-18.49	20230829	24000	10.21	20230524	2.80	N	248070	500	250 억	10979745	N	N	62	N	N
138	20240502	160843	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26250	-50	5	-0.19	11793277300	443278	87.65	26100	27050	26100	34150	18450	26300	26604.83	21.80	46660	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13126	10.91	3.10	12	0.89	2407.00	8457.00	32450	20230829	-19.11	21000	20230425	25.00	30900	-15.05	20240125	24350	7.80	20240329	32450	-19.11	20230829	23450	11.94	20230502	2.72	N	248070	500	250 억	10902607	N	N	62	N	N
139	20240502	150850	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	-100	5	-0.38	11227695500	421713	83.38	26100	27050	26100	34150	18450	26300	26624.02	21.80	37930	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13101	10.88	3.10	12	0.84	2407.00	8457.00	32450	20230829	-19.26	21000	20230425	24.76	30900	-15.21	20240125	24350	7.60	20240329	32450	-19.26	20230829	23450	11.73	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
140	20240502	140844	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	0	3	0.00	9412507100	352528	69.70	26100	27050	26100	34150	18450	26300	26700.03	21.80	25323	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13151	10.93	3.11	12	0.70	2407.00	8457.00	32450	20230829	-18.95	21000	20230425	25.24	30900	-14.89	20240125	24350	8.01	20240329	32450	-18.95	20230829	23450	12.15	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
141	20240502	130842	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26500	200	2	0.76	7819960250	292324	57.80	26100	27050	26100	34150	18450	26300	26751.00	21.80	22212	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13251	11.01	3.13	12	0.58	2407.00	8457.00	32450	20230829	-18.34	21000	20230425	26.19	30900	-14.24	20240125	24350	8.83	20240329	32450	-18.34	20230829	23450	13.01	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
142	20240502	120839	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26850	550	2	2.09	6797062050	253865	50.20	26100	27050	26100	34150	18450	26300	26774.32	21.80	24728	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13426	11.15	3.17	12	0.51	2407.00	8457.00	32450	20230829	-17.26	21000	20230425	27.86	30900	-13.11	20240125	24350	10.27	20240329	32450	-17.26	20230829	23450	14.50	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
143	20240502	110838	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27000	700	2	2.66	5349774000	199928	39.53	26100	27050	26100	34150	18450	26300	26758.50	21.80	33871	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13501	11.22	3.19	12	0.40	2407.00	8457.00	32450	20230829	-16.80	21000	20230425	28.57	30900	-12.62	20240125	24350	10.88	20240329	32450	-16.80	20230829	23450	15.14	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
144	20240502	100837	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26700	400	2	1.52	2882629150	108305	21.41	26100	26900	26100	34150	18450	26300	26615.85	21.80	27711	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13351	11.09	3.16	12	0.22	2407.00	8457.00	32450	20230829	-17.72	21000	20230425	27.14	30900	-13.59	20240125	24350	9.65	20240329	32450	-17.72	20230829	23450	13.86	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N
145	20240502	090836	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	300	2	1.14	930906000	35192	6.96	26100	26650	26100	34150	18450	26300	26452.21	21.80	17599	27266	26782	26366	25882	25466	26575	25675	250	7850	500	19980	50	1	50005551	13301	11.05	3.15	12	0.07	2407.00	8457.00	32450	20230829	-18.03	21000	20230425	26.67	30900	-13.92	20240125	24350	9.24	20240329	32450	-18.03	20230829	23450	13.43	20230502	2.72	N	248070	500	250 억	10902607	N	N	302	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History