KissMeData/008700/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1779	23	2	1.31	198693444	112443	65.28	1744	1784	1744	2280	1230	1756	1767.06	6.94	23403	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1372	19.34	1.29	12	0.15	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
3	20240531	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1781	25	2	1.42	179318839	101515	58.94	1744	1784	1744	2280	1230	1756	1766.43	6.94	18232	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1374	19.36	1.29	12	0.13	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
4	20240531	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1779	23	2	1.31	169678464	96093	55.79	1744	1784	1744	2280	1230	1756	1765.77	6.94	18108	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1372	19.34	1.29	12	0.12	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
5	20240531	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1779	23	2	1.31	161705016	91613	53.19	1744	1784	1744	2280	1230	1756	1765.09	6.94	18109	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1372	19.34	1.29	12	0.12	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
6	20240531	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1779	23	2	1.31	123249254	70019	40.65	1744	1780	1744	2280	1230	1756	1760.23	6.94	18807	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1372	19.34	1.29	12	0.09	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
7	20240531	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1763	7	2	0.40	95450968	54294	31.52	1744	1765	1744	2280	1230	1756	1758.04	6.94	15819	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1360	19.16	1.28	12	0.07	92.00	1381.00	2555	20240219	-31.00	1680	20231024	4.94	2555	-31.00	20240219	1744	1.09	20240531	2555	-31.00	20240219	1680	4.94	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
8	20240531	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1757	1	2	0.06	58210564	33122	19.23	1744	1765	1744	2280	1230	1756	1757.46	6.94	13842	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1355	19.10	1.27	12	0.04	92.00	1381.00	2555	20240219	-31.23	1680	20231024	4.58	2555	-31.23	20240219	1744	0.75	20240531	2555	-31.23	20240219	1680	4.58	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
9	20240531	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1764	8	2	0.46	11304139	6455	3.75	1744	1765	1744	2280	1230	1756	1751.22	6.94	2497	1772	1764	1757	1749	1742	1768	1753	386	524	500	1290	1	1	77124820	1360	19.17	1.28	12	0.01	92.00	1381.00	2555	20240219	-30.96	1680	20231024	5.00	2555	-30.96	20240219	1744	1.15	20240531	2555	-30.96	20240219	1680	5.00	20231024	4.48	N	008700	500	385 억	5350401	N	N	0	N	N
10	20240530	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1756	-9	5	-0.51	288835666	164447	41.77	1753	1765	1750	2290	1236	1765	1756.41	6.94	-31825	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1354	19.09	1.27	12	0.21	92.00	1381.00	2555	20240219	-31.27	1680	20231024	4.52	2555	-31.27	20240219	1750	0.34	20240530	2555	-31.27	20240219	1680	4.52	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
11	20240530	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1760	-5	5	-0.28	268163218	152678	38.78	1753	1765	1750	2290	1236	1765	1756.40	6.94	-32573	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1357	19.13	1.27	12	0.20	92.00	1381.00	2555	20240219	-31.12	1680	20231024	4.76	2555	-31.12	20240219	1750	0.57	20240530	2555	-31.12	20240219	1680	4.76	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
12	20240530	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1759	-6	5	-0.34	212957723	121287	30.80	1753	1765	1750	2290	1236	1765	1755.82	6.94	-22757	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1357	19.12	1.27	12	0.16	92.00	1381.00	2555	20240219	-31.15	1680	20231024	4.70	2555	-31.15	20240219	1750	0.51	20240530	2555	-31.15	20240219	1680	4.70	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
13	20240530	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1760	-5	5	-0.28	192027508	109386	27.78	1753	1765	1750	2290	1236	1765	1755.50	6.94	-22354	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1357	19.13	1.27	12	0.14	92.00	1381.00	2555	20240219	-31.12	1680	20231024	4.76	2555	-31.12	20240219	1750	0.57	20240530	2555	-31.12	20240219	1680	4.76	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
14	20240530	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1758	-7	5	-0.40	139316613	79433	20.17	1753	1765	1750	2290	1236	1765	1753.89	6.94	-14637	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1356	19.11	1.27	12	0.10	92.00	1381.00	2555	20240219	-31.19	1680	20231024	4.64	2555	-31.19	20240219	1750	0.46	20240530	2555	-31.19	20240219	1680	4.64	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
15	20240530	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1754	-11	5	-0.62	113368188	64668	16.42	1753	1765	1750	2290	1236	1765	1753.08	6.94	-10606	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1353	19.07	1.27	12	0.08	92.00	1381.00	2555	20240219	-31.35	1680	20231024	4.40	2555	-31.35	20240219	1750	0.23	20240530	2555	-31.35	20240219	1680	4.40	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
16	20240530	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1751	-14	5	-0.79	87800756	50076	12.72	1753	1765	1750	2290	1236	1765	1753.35	6.94	-5663	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1350	19.03	1.27	12	0.06	92.00	1381.00	2555	20240219	-31.47	1680	20231024	4.23	2555	-31.47	20240219	1750	0.06	20240530	2555	-31.47	20240219	1680	4.23	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
17	20240530	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1753	-12	5	-0.68	5396146	3076	0.78	1753	1765	1753	2290	1236	1765	1754.27	6.94	745	1815	1789	1777	1751	1739	1784	1746	386	525	500	1300	1	1	77124820	1352	19.05	1.27	12	0.00	92.00	1381.00	2555	20240219	-31.39	1680	20231024	4.35	2555	-31.39	20240219	1753	0.00	20240530	2555	-31.39	20240219	1680	4.35	20231024	4.48	N	008700	500	385 억	5349627	N	N	0	N	N
18	20240529	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1765	-39	5	-2.16	697107675	391736	289.00	1799	1803	1765	2345	1263	1804	1779.56	7.05	-86653	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1361	19.18	1.28	12	0.51	92.00	1381.00	2555	20240219	-30.92	1680	20231024	5.06	2555	-30.92	20240219	1765	0.00	20240529	2555	-30.92	20240219	1680	5.06	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
19	20240529	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1767	-37	5	-2.05	643929951	361626	266.79	1799	1803	1765	2345	1263	1804	1780.65	7.05	-86163	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1363	19.21	1.28	12	0.47	92.00	1381.00	2555	20240219	-30.84	1680	20231024	5.18	2555	-30.84	20240219	1765	0.11	20240529	2555	-30.84	20240219	1680	5.18	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
20	20240529	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1769	-35	5	-1.94	501624495	281105	207.38	1799	1803	1767	2345	1263	1804	1784.47	7.05	-81245	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1364	19.23	1.28	12	0.36	92.00	1381.00	2555	20240219	-30.76	1680	20231024	5.30	2555	-30.76	20240219	1767	0.11	20240529	2555	-30.76	20240219	1680	5.30	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
21	20240529	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1772	-32	5	-1.77	444641134	248921	183.64	1799	1803	1767	2345	1263	1804	1786.27	7.05	-72704	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1367	19.26	1.28	12	0.32	92.00	1381.00	2555	20240219	-30.65	1680	20231024	5.48	2555	-30.65	20240219	1767	0.28	20240529	2555	-30.65	20240219	1680	5.48	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
22	20240529	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1778	-26	5	-1.44	343440508	191823	141.52	1799	1803	1776	2345	1263	1804	1790.40	7.05	-62197	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1371	19.33	1.29	12	0.25	92.00	1381.00	2555	20240219	-30.41	1680	20231024	5.83	2555	-30.41	20240219	1776	0.11	20240529	2555	-30.41	20240219	1680	5.83	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
23	20240529	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1785	-19	5	-1.05	259874586	144880	106.88	1799	1803	1784	2345	1263	1804	1793.72	7.05	-44439	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1377	19.40	1.29	12	0.19	92.00	1381.00	2555	20240219	-30.14	1680	20231024	6.25	2555	-30.14	20240219	1784	0.06	20240529	2555	-30.14	20240219	1680	6.25	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
24	20240529	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1795	-9	5	-0.50	148399832	82599	60.94	1799	1803	1794	2345	1263	1804	1796.63	7.05	-25255	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1384	19.51	1.30	12	0.11	92.00	1381.00	2555	20240219	-29.75	1680	20231024	6.85	2555	-29.75	20240219	1794	0.06	20240529	2555	-29.75	20240219	1680	6.85	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
25	20240529	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1803	-1	5	-0.06	6755374	3755	2.77	1799	1803	1799	2345	1263	1804	1799.03	7.05	532	1826	1814	1807	1795	1788	1811	1792	386	541	500	1330	1	1	77124820	1391	19.60	1.31	12	0.00	92.00	1381.00	2555	20240219	-29.43	1680	20231024	7.32	2555	-29.43	20240219	1797	0.33	20240527	2555	-29.43	20240219	1680	7.32	20231024	4.45	N	008700	500	385 억	5433950	N	N	0	N	N
26	20240528	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1804	-9	5	-0.50	244943800	135540	96.70	1813	1819	1800	2355	1270	1813	1807.17	7.02	16341	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1391	19.61	1.31	12	0.18	92.00	1381.00	2555	20240219	-29.39	1680	20231024	7.38	2555	-29.39	20240219	1797	0.39	20240527	2555	-29.39	20240219	1680	7.38	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
27	20240528	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1804	-9	5	-0.50	225910402	124993	89.18	1813	1819	1800	2355	1270	1813	1807.38	7.02	19227	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1391	19.61	1.31	12	0.16	92.00	1381.00	2555	20240219	-29.39	1680	20231024	7.38	2555	-29.39	20240219	1797	0.39	20240527	2555	-29.39	20240219	1680	7.38	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
28	20240528	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1803	-10	5	-0.55	215260284	119093	84.97	1813	1819	1800	2355	1270	1813	1807.50	7.02	19370	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1391	19.60	1.31	12	0.15	92.00	1381.00	2555	20240219	-29.43	1680	20231024	7.32	2555	-29.43	20240219	1797	0.33	20240527	2555	-29.43	20240219	1680	7.32	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
29	20240528	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	-4	5	-0.22	157882683	87311	62.29	1813	1819	1803	2355	1270	1813	1808.28	7.02	17344	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1395	19.66	1.31	12	0.11	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1797	0.67	20240527	2555	-29.20	20240219	1680	7.68	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
30	20240528	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	-4	5	-0.22	126954687	70218	50.10	1813	1819	1803	2355	1270	1813	1808.01	7.02	17751	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1395	19.66	1.31	12	0.09	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1797	0.67	20240527	2555	-29.20	20240219	1680	7.68	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
31	20240528	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1810	-3	5	-0.17	112034362	61963	44.21	1813	1819	1803	2355	1270	1813	1808.08	7.02	19218	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1396	19.67	1.31	12	0.08	92.00	1381.00	2555	20240219	-29.16	1680	20231024	7.74	2555	-29.16	20240219	1797	0.72	20240527	2555	-29.16	20240219	1680	7.74	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
32	20240528	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1807	-6	5	-0.33	50747634	28015	19.99	1813	1819	1803	2355	1270	1813	1811.45	7.02	2564	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1394	19.64	1.31	12	0.04	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1797	0.56	20240527	2555	-29.28	20240219	1680	7.56	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
33	20240528	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1817	4	2	0.22	4200761	2317	1.65	1813	1819	1813	2355	1270	1813	1813.02	7.02	212	1823	1817	1807	1801	1791	1821	1805	386	542	500	1340	1	1	77124820	1401	19.75	1.32	12	0.00	92.00	1381.00	2555	20240219	-28.88	1680	20231024	8.15	2555	-28.88	20240219	1797	1.11	20240527	2555	-28.88	20240219	1680	8.15	20231024	4.48	N	008700	500	385 억	5417660	N	N	0	N	N
34	20240527	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1813	12	2	0.67	252362153	139973	72.66	1804	1813	1797	2340	1261	1801	1802.93	7.03	-5295	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1398	19.71	1.31	12	0.18	92.00	1381.00	2555	20240219	-29.04	1680	20231024	7.92	2555	-29.04	20240219	1797	0.89	20240527	2555	-29.04	20240219	1680	7.92	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
35	20240527	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	8	2	0.44	238068229	132077	68.56	1804	1810	1797	2340	1261	1801	1802.50	7.03	-11585	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1395	19.66	1.31	12	0.17	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1797	0.67	20240527	2555	-29.20	20240219	1680	7.68	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
36	20240527	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1802	1	2	0.06	190087735	105503	54.76	1804	1810	1797	2340	1261	1801	1801.73	7.03	-11549	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1390	19.59	1.30	12	0.14	92.00	1381.00	2555	20240219	-29.47	1680	20231024	7.26	2555	-29.47	20240219	1797	0.28	20240527	2555	-29.47	20240219	1680	7.26	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
37	20240527	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1802	1	2	0.06	144590626	80214	41.64	1804	1810	1799	2340	1261	1801	1802.56	7.03	-6836	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1390	19.59	1.30	12	0.10	92.00	1381.00	2555	20240219	-29.47	1680	20231024	7.26	2555	-29.47	20240219	1798	0.22	20240524	2555	-29.47	20240219	1680	7.26	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
38	20240527	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1801	0	3	0.00	117689259	65270	33.88	1804	1810	1799	2340	1261	1801	1803.11	7.03	-4825	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1389	19.58	1.30	12	0.08	92.00	1381.00	2555	20240219	-29.51	1680	20231024	7.20	2555	-29.51	20240219	1798	0.17	20240524	2555	-29.51	20240219	1680	7.20	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
39	20240527	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1804	3	2	0.17	95291179	52829	27.42	1804	1810	1800	2340	1261	1801	1803.77	7.03	-4110	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1391	19.61	1.31	12	0.07	92.00	1381.00	2555	20240219	-29.39	1680	20231024	7.38	2555	-29.39	20240219	1798	0.33	20240524	2555	-29.39	20240219	1680	7.38	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
40	20240527	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1806	5	2	0.28	54035497	29922	15.53	1804	1810	1804	2340	1261	1801	1805.88	7.03	-72	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1393	19.63	1.31	12	0.04	92.00	1381.00	2555	20240219	-29.32	1680	20231024	7.50	2555	-29.32	20240219	1798	0.44	20240524	2555	-29.32	20240219	1680	7.50	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
41	20240527	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1804	3	2	0.17	133496	74	0.04	1804	1804	1804	2340	1261	1801	1804.00	7.03	0	1828	1814	1806	1792	1784	1821	1799	386	539	500	1330	1	1	77124820	1391	19.61	1.31	12	0.00	92.00	1381.00	2555	20240219	-29.39	1680	20231024	7.38	2555	-29.39	20240219	1798	0.33	20240524	2555	-29.39	20240219	1680	7.38	20231024	4.51	N	008700	500	385 억	5422905	N	N	0	N	N
42	20240524	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1801	-16	5	-0.88	340342714	188617	125.33	1798	1820	1798	2360	1272	1817	1804.41	6.97	44525	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1389	19.58	1.30	12	0.24	92.00	1381.00	2555	20240219	-29.51	1680	20231024	7.20	2555	-29.51	20240219	1798	0.17	20240524	2555	-29.51	20240219	1680	7.20	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
43	20240524	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1805	-12	5	-0.66	295932449	163978	108.96	1798	1820	1798	2360	1272	1817	1804.71	6.97	46695	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1392	19.62	1.31	12	0.21	92.00	1381.00	2555	20240219	-29.35	1680	20231024	7.44	2555	-29.35	20240219	1798	0.39	20240524	2555	-29.35	20240219	1680	7.44	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
44	20240524	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1803	-14	5	-0.77	277006245	153494	101.99	1798	1820	1798	2360	1272	1817	1804.67	6.97	48039	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1391	19.60	1.31	12	0.20	92.00	1381.00	2555	20240219	-29.43	1680	20231024	7.32	2555	-29.43	20240219	1798	0.28	20240524	2555	-29.43	20240219	1680	7.32	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
45	20240524	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1807	-10	5	-0.55	232314835	128734	85.54	1798	1820	1798	2360	1272	1817	1804.61	6.97	48039	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1394	19.64	1.31	12	0.17	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1798	0.50	20240524	2555	-29.28	20240219	1680	7.56	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
46	20240524	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1810	-7	5	-0.39	214810662	119056	79.11	1798	1820	1798	2360	1272	1817	1804.28	6.97	46499	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1396	19.67	1.31	12	0.15	92.00	1381.00	2555	20240219	-29.16	1680	20231024	7.74	2555	-29.16	20240219	1798	0.67	20240524	2555	-29.16	20240219	1680	7.74	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
47	20240524	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1807	-10	5	-0.55	165911353	91978	61.12	1798	1820	1798	2360	1272	1817	1803.81	6.97	28244	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1394	19.64	1.31	12	0.12	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1798	0.50	20240524	2555	-29.28	20240219	1680	7.56	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
48	20240524	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1813	-4	5	-0.22	138912341	77043	51.19	1798	1820	1798	2360	1272	1817	1803.05	6.97	29945	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1398	19.71	1.31	12	0.10	92.00	1381.00	2555	20240219	-29.04	1680	20231024	7.92	2555	-29.04	20240219	1798	0.83	20240524	2555	-29.04	20240219	1680	7.92	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
49	20240524	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1802	-15	5	-0.83	27797956	15443	10.26	1798	1820	1798	2360	1272	1817	1800.03	6.97	364	1838	1827	1820	1809	1802	1824	1806	386	543	500	1340	1	1	77124820	1390	19.59	1.30	12	0.02	92.00	1381.00	2555	20240219	-29.47	1680	20231024	7.26	2555	-29.47	20240219	1798	0.22	20240524	2555	-29.47	20240219	1680	7.26	20231024	4.54	N	008700	500	385 억	5376455	N	N	0	N	N
50	20240523	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1817	-3	5	-0.16	273580045	150349	78.30	1818	1831	1813	2365	1274	1820	1819.64	6.98	-7488	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1401	19.75	1.32	12	0.19	92.00	1381.00	2555	20240219	-28.88	1680	20231024	8.15	2555	-28.88	20240219	1800	0.94	20240419	2555	-28.88	20240219	1680	8.15	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
51	20240523	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1818	-2	5	-0.11	220095269	120899	62.96	1818	1831	1817	2365	1274	1820	1820.49	6.98	-5365	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1402	19.76	1.32	12	0.16	92.00	1381.00	2555	20240219	-28.85	1680	20231024	8.21	2555	-28.85	20240219	1800	1.00	20240419	2555	-28.85	20240219	1680	8.21	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
52	20240523	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	2	2	0.11	147765144	81125	42.25	1818	1831	1818	2365	1274	1820	1821.45	6.98	-2746	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1405	19.80	1.32	12	0.11	92.00	1381.00	2555	20240219	-28.69	1680	20231024	8.45	2555	-28.69	20240219	1800	1.22	20240419	2555	-28.69	20240219	1680	8.45	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
53	20240523	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	2	2	0.11	128134596	70349	36.64	1818	1831	1818	2365	1274	1820	1821.41	6.98	-1083	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1405	19.80	1.32	12	0.09	92.00	1381.00	2555	20240219	-28.69	1680	20231024	8.45	2555	-28.69	20240219	1800	1.22	20240419	2555	-28.69	20240219	1680	8.45	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
54	20240523	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	2	2	0.11	115859906	63603	33.12	1818	1831	1818	2365	1274	1820	1821.61	6.98	-1455	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1405	19.80	1.32	12	0.08	92.00	1381.00	2555	20240219	-28.69	1680	20231024	8.45	2555	-28.69	20240219	1800	1.22	20240419	2555	-28.69	20240219	1680	8.45	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
55	20240523	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	2	2	0.11	78182832	42904	22.34	1818	1831	1818	2365	1274	1820	1822.27	6.98	-2582	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1405	19.80	1.32	12	0.06	92.00	1381.00	2555	20240219	-28.69	1680	20231024	8.45	2555	-28.69	20240219	1800	1.22	20240419	2555	-28.69	20240219	1680	8.45	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
56	20240523	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1827	7	2	0.38	44859427	24638	12.83	1818	1828	1818	2365	1274	1820	1820.74	6.98	-1010	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1409	19.86	1.32	12	0.03	92.00	1381.00	2555	20240219	-28.49	1680	20231024	8.75	2555	-28.49	20240219	1800	1.50	20240419	2555	-28.49	20240219	1680	8.75	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
57	20240523	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	0	3	0.00	13974482	7686	4.00	1818	1826	1818	2365	1274	1820	1818.17	6.98	1017	1853	1836	1827	1810	1801	1832	1806	386	545	500	1340	1	1	77124820	1404	19.78	1.32	12	0.01	92.00	1381.00	2555	20240219	-28.77	1680	20231024	8.33	2555	-28.77	20240219	1800	1.11	20240419	2555	-28.77	20240219	1680	8.33	20231024	4.58	N	008700	500	385 억	5383601	N	N	0	N	N
58	20240522	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	-8	5	-0.44	350720060	191891	105.90	1824	1844	1818	2375	1280	1828	1827.73	6.99	-14524	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1404	19.78	1.32	12	0.25	92.00	1381.00	2555	20240219	-28.77	1680	20231024	8.33	2555	-28.77	20240219	1800	1.11	20240419	2555	-28.77	20240219	1680	8.33	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
59	20240522	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	-6	5	-0.33	314736911	172117	94.99	1824	1844	1818	2375	1280	1828	1828.62	6.99	-11359	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1405	19.80	1.32	12	0.22	92.00	1381.00	2555	20240219	-28.69	1680	20231024	8.45	2555	-28.69	20240219	1800	1.22	20240419	2555	-28.69	20240219	1680	8.45	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
60	20240522	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1825	-3	5	-0.16	295679975	161661	89.22	1824	1844	1818	2375	1280	1828	1829.01	6.99	-7758	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1408	19.84	1.32	12	0.21	92.00	1381.00	2555	20240219	-28.57	1680	20231024	8.63	2555	-28.57	20240219	1800	1.39	20240419	2555	-28.57	20240219	1680	8.63	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
61	20240522	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1831	3	2	0.16	97084351	53057	29.28	1824	1839	1821	2375	1280	1828	1829.81	6.99	-7202	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1412	19.90	1.33	12	0.07	92.00	1381.00	2555	20240219	-28.34	1680	20231024	8.99	2555	-28.34	20240219	1800	1.72	20240419	2555	-28.34	20240219	1680	8.99	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
62	20240522	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1831	3	2	0.16	82949136	45343	25.02	1824	1839	1821	2375	1280	1828	1829.37	6.99	-6533	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1412	19.90	1.33	12	0.06	92.00	1381.00	2555	20240219	-28.34	1680	20231024	8.99	2555	-28.34	20240219	1800	1.72	20240419	2555	-28.34	20240219	1680	8.99	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
63	20240522	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	4	2	0.22	64833399	35450	19.56	1824	1839	1821	2375	1280	1828	1828.87	6.99	-4734	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1413	19.91	1.33	12	0.05	92.00	1381.00	2555	20240219	-28.30	1680	20231024	9.05	2555	-28.30	20240219	1800	1.78	20240419	2555	-28.30	20240219	1680	9.05	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
64	20240522	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1831	3	2	0.16	51601813	28222	15.57	1824	1839	1821	2375	1280	1828	1828.43	6.99	-3154	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1412	19.90	1.33	12	0.04	92.00	1381.00	2555	20240219	-28.34	1680	20231024	8.99	2555	-28.34	20240219	1800	1.72	20240419	2555	-28.34	20240219	1680	8.99	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
65	20240522	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1828	0	3	0.00	19844445	10876	6.00	1824	1839	1824	2375	1280	1828	1824.61	6.99	1854	1866	1846	1835	1815	1804	1841	1810	386	547	500	1350	1	1	77124820	1410	19.87	1.32	12	0.01	92.00	1381.00	2555	20240219	-28.45	1680	20231024	8.81	2555	-28.45	20240219	1800	1.56	20240419	2555	-28.45	20240219	1680	8.81	20231024	4.71	N	008700	500	385 억	5394557	N	N	20	N	N
66	20240521	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1828	-27	5	-1.46	331532734	180794	73.79	1855	1855	1824	2410	1299	1855	1833.76	7.01	-18864	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1410	19.87	1.32	12	0.23	92.00	1381.00	2555	20240219	-28.45	1680	20231024	8.81	2555	-28.45	20240219	1800	1.56	20240419	2555	-28.45	20240219	1680	8.81	20231024	4.77	N	008700	500	385 억	5405514	N	N	20	N	N
67	20240521	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	-23	5	-1.24	321000553	175037	71.44	1855	1855	1824	2410	1299	1855	1833.90	7.01	-18453	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1413	19.91	1.33	12	0.23	92.00	1381.00	2555	20240219	-28.30	1680	20231024	9.05	2555	-28.30	20240219	1800	1.78	20240419	2555	-28.30	20240219	1680	9.05	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
68	20240521	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-22	5	-1.19	311641710	169926	69.36	1855	1855	1824	2410	1299	1855	1833.98	7.01	-17115	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1414	19.92	1.33	12	0.22	92.00	1381.00	2555	20240219	-28.26	1680	20231024	9.11	2555	-28.26	20240219	1800	1.83	20240419	2555	-28.26	20240219	1680	9.11	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
69	20240521	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1825	-30	5	-1.62	303064132	165244	67.45	1855	1855	1824	2410	1299	1855	1834.04	7.01	-15838	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1408	19.84	1.32	12	0.21	92.00	1381.00	2555	20240219	-28.57	1680	20231024	8.63	2555	-28.57	20240219	1800	1.39	20240419	2555	-28.57	20240219	1680	8.63	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
70	20240521	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-22	5	-1.19	213472681	116259	47.45	1855	1855	1829	2410	1299	1855	1836.18	7.01	-12857	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1414	19.92	1.33	12	0.15	92.00	1381.00	2555	20240219	-28.26	1680	20231024	9.11	2555	-28.26	20240219	1800	1.83	20240419	2555	-28.26	20240219	1680	9.11	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
71	20240521	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-22	5	-1.19	187985272	102349	41.78	1855	1855	1829	2410	1299	1855	1836.71	7.01	-9554	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1414	19.92	1.33	12	0.13	92.00	1381.00	2555	20240219	-28.26	1680	20231024	9.11	2555	-28.26	20240219	1800	1.83	20240419	2555	-28.26	20240219	1680	9.11	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
72	20240521	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	-19	5	-1.02	88455094	48061	19.62	1855	1855	1835	2410	1299	1855	1840.48	7.01	-5928	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1416	19.96	1.33	12	0.06	92.00	1381.00	2555	20240219	-28.14	1680	20231024	9.29	2555	-28.14	20240219	1800	2.00	20240419	2555	-28.14	20240219	1680	9.29	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
73	20240521	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1853	-2	5	-0.11	4312494	2331	0.95	1855	1855	1845	2410	1299	1855	1850.06	7.01	-211	1890	1872	1857	1839	1824	1865	1832	386	555	500	1370	1	1	77124820	1429	20.14	1.34	12	0.00	92.00	1381.00	2555	20240219	-27.48	1680	20231024	10.30	2555	-27.48	20240219	1800	2.94	20240419	2555	-27.48	20240219	1680	10.30	20231024	4.77	N	008700	500	385 억	5405514	N	N	32	N	N
74	20240517	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	-13	5	-0.69	321689060	171827	87.02	1874	1879	1868	2445	1318	1882	1872.17	7.06	-2974	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1441	20.32	1.35	12	0.22	92.00	1381.00	2555	20240219	-26.85	1680	20231024	11.25	2555	-26.85	20240219	1800	3.83	20240419	2555	-26.85	20240219	1680	11.25	20231024	4.90	N	008700	500	385 억	5442573	N	N	2	N	N
75	20240517	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	-12	5	-0.64	283570715	151427	76.69	1874	1879	1869	2445	1318	1882	1872.65	7.06	-2815	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1442	20.33	1.35	12	0.20	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
76	20240517	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	-11	5	-0.58	224153385	119665	60.60	1874	1879	1871	2445	1318	1882	1873.17	7.06	-2765	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1443	20.34	1.35	12	0.16	92.00	1381.00	2555	20240219	-26.77	1680	20231024	11.37	2555	-26.77	20240219	1800	3.94	20240419	2555	-26.77	20240219	1680	11.37	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
77	20240517	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	-11	5	-0.58	196912907	105108	53.23	1874	1879	1871	2445	1318	1882	1873.43	7.06	-1078	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1443	20.34	1.35	12	0.14	92.00	1381.00	2555	20240219	-26.77	1680	20231024	11.37	2555	-26.77	20240219	1800	3.94	20240419	2555	-26.77	20240219	1680	11.37	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
78	20240517	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	-9	5	-0.48	158679481	84681	42.88	1874	1879	1871	2445	1318	1882	1873.85	7.06	43	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1445	20.36	1.36	12	0.11	92.00	1381.00	2555	20240219	-26.69	1680	20231024	11.49	2555	-26.69	20240219	1800	4.06	20240419	2555	-26.69	20240219	1680	11.49	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
79	20240517	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1877	-5	5	-0.27	91173706	48656	24.64	1874	1879	1871	2445	1318	1882	1873.84	7.06	1781	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1448	20.40	1.36	12	0.06	92.00	1381.00	2555	20240219	-26.54	1680	20231024	11.73	2555	-26.54	20240219	1800	4.28	20240419	2555	-26.54	20240219	1680	11.73	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
80	20240517	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1874	-8	5	-0.43	57561959	30723	15.56	1874	1879	1871	2445	1318	1882	1873.57	7.06	1709	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1445	20.37	1.36	12	0.04	92.00	1381.00	2555	20240219	-26.65	1680	20231024	11.55	2555	-26.65	20240219	1800	4.11	20240419	2555	-26.65	20240219	1680	11.55	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
81	20240517	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-3	5	-0.16	7921862	4227	2.14	1874	1879	1873	2445	1318	1882	1874.07	7.06	-156	1926	1904	1893	1871	1860	1898	1865	386	563	500	1390	1	1	77124820	1449	20.42	1.36	12	0.01	92.00	1381.00	2555	20240219	-26.46	1680	20231024	11.85	2555	-26.46	20240219	1800	4.39	20240419	2555	-26.46	20240219	1680	11.85	20231024	4.90	N	008700	500	385 억	5442573	N	N	46	N	N
82	20240516	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1882	-4	5	-0.21	370033705	195892	82.27	1884	1915	1882	2450	1321	1886	1889.00	7.06	1280	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1451	20.46	1.36	12	0.25	92.00	1381.00	2555	20240219	-26.34	1680	20231024	12.02	2555	-26.34	20240219	1800	4.56	20240419	2555	-26.34	20240219	1680	12.02	20231024	4.91	N	008700	500	385 억	5443504	N	N	46	N	N
83	20240516	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	0	3	0.00	336942338	178319	74.89	1884	1915	1882	2450	1321	1886	1889.55	7.06	-2001	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1455	20.50	1.37	12	0.23	92.00	1381.00	2555	20240219	-26.18	1680	20231024	12.26	2555	-26.18	20240219	1800	4.78	20240419	2555	-26.18	20240219	1680	12.26	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
84	20240516	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	-2	5	-0.11	287744969	152227	63.93	1884	1915	1884	2450	1321	1886	1890.24	7.06	3592	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1453	20.48	1.36	12	0.20	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
85	20240516	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	1	2	0.05	228011684	120537	50.63	1884	1915	1884	2450	1321	1886	1891.63	7.06	10838	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1455	20.51	1.37	12	0.16	92.00	1381.00	2555	20240219	-26.14	1680	20231024	12.32	2555	-26.14	20240219	1800	4.83	20240419	2555	-26.14	20240219	1680	12.32	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
86	20240516	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	0	3	0.00	202999722	107280	45.06	1884	1915	1884	2450	1321	1886	1892.24	7.06	10296	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1455	20.50	1.37	12	0.14	92.00	1381.00	2555	20240219	-26.18	1680	20231024	12.26	2555	-26.18	20240219	1800	4.78	20240419	2555	-26.18	20240219	1680	12.26	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
87	20240516	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1891	5	2	0.27	174045119	91941	38.61	1884	1915	1884	2450	1321	1886	1893.01	7.06	9624	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1458	20.55	1.37	12	0.12	92.00	1381.00	2555	20240219	-25.99	1680	20231024	12.56	2555	-25.99	20240219	1800	5.06	20240419	2555	-25.99	20240219	1680	12.56	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
88	20240516	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	4	2	0.21	127796216	67439	28.32	1884	1915	1884	2450	1321	1886	1894.99	7.06	19904	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1458	20.54	1.37	12	0.09	92.00	1381.00	2555	20240219	-26.03	1680	20231024	12.50	2555	-26.03	20240219	1800	5.00	20240419	2555	-26.03	20240219	1680	12.50	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
89	20240516	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1914	28	2	1.48	81666801	43068	18.09	1884	1915	1884	2450	1321	1886	1896.23	7.06	26560	1916	1900	1871	1855	1826	1909	1864	386	564	500	1390	1	1	77124820	1476	20.80	1.39	12	0.06	92.00	1381.00	2555	20240219	-25.09	1680	20231024	13.93	2555	-25.09	20240219	1800	6.33	20240419	2555	-25.09	20240219	1680	13.93	20231024	4.91	N	008700	500	385 억	5443504	N	N	35	N	N
90	20240514	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	12	2	0.64	442018235	237413	154.76	1842	1887	1842	2435	1312	1874	1861.81	6.97	66917	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1455	20.50	1.37	12	0.31	92.00	1381.00	2555	20240219	-26.18	1680	20231024	12.26	2555	-26.18	20240219	1800	4.78	20240419	2555	-26.18	20240219	1680	12.26	20231024	4.93	N	008700	500	385 억	5372489	N	N	35	N	N
91	20240514	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	9	2	0.48	428697421	230343	150.15	1842	1887	1842	2435	1312	1874	1861.13	6.97	66339	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1452	20.47	1.36	12	0.30	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
92	20240514	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1881	7	2	0.37	396293422	213137	138.94	1842	1887	1842	2435	1312	1874	1859.34	6.97	58962	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1451	20.45	1.36	12	0.28	92.00	1381.00	2555	20240219	-26.38	1680	20231024	11.96	2555	-26.38	20240219	1800	4.50	20240419	2555	-26.38	20240219	1680	11.96	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
93	20240514	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	-4	5	-0.21	380203983	204566	133.35	1842	1887	1842	2435	1312	1874	1858.59	6.97	56866	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1442	20.33	1.35	12	0.27	92.00	1381.00	2555	20240219	-26.81	1680	20231024	11.31	2555	-26.81	20240219	1800	3.89	20240419	2555	-26.81	20240219	1680	11.31	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
94	20240514	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	1	2	0.05	328829604	177162	115.49	1842	1887	1842	2435	1312	1874	1856.10	6.97	55209	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1446	20.38	1.36	12	0.23	92.00	1381.00	2555	20240219	-26.61	1680	20231024	11.61	2555	-26.61	20240219	1800	4.17	20240419	2555	-26.61	20240219	1680	11.61	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
95	20240514	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	4	2	0.21	316358025	170518	111.16	1842	1887	1842	2435	1312	1874	1855.28	6.97	55313	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1448	20.41	1.36	12	0.22	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
96	20240514	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	9	2	0.48	304245145	164067	106.95	1842	1887	1842	2435	1312	1874	1854.40	6.97	54662	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1452	20.47	1.36	12	0.21	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
97	20240514	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1858	-16	5	-0.85	189402319	102755	66.98	1842	1874	1842	2435	1312	1874	1843.24	6.97	18211	1910	1892	1882	1864	1854	1887	1859	386	561	500	1380	1	1	77124820	1433	20.20	1.35	12	0.13	92.00	1381.00	2555	20240219	-27.28	1680	20231024	10.60	2555	-27.28	20240219	1800	3.22	20240419	2555	-27.28	20240219	1680	10.60	20231024	4.93	N	008700	500	385 억	5372489	N	N	11	N	N
98	20240513	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1874	-11	5	-0.58	254330495	135040	78.96	1895	1900	1872	2450	1320	1885	1883.37	6.98	-14433	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1445	20.37	1.36	12	0.18	92.00	1381.00	2555	20240219	-26.65	1680	20231024	11.55	2555	-26.65	20240219	1800	4.11	20240419	2555	-26.65	20240219	1680	11.55	20231024	4.96	N	008700	500	385 억	5386802	N	N	11	N	N
99	20240513	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	-10	5	-0.53	240251351	127524	74.57	1895	1900	1872	2450	1320	1885	1883.97	6.98	-15137	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1446	20.38	1.36	12	0.17	92.00	1381.00	2555	20240219	-26.61	1680	20231024	11.61	2555	-26.61	20240219	1800	4.17	20240419	2555	-26.61	20240219	1680	11.61	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
100	20240513	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-6	5	-0.32	214386691	113727	66.50	1895	1900	1873	2450	1320	1885	1885.10	6.98	-12879	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1449	20.42	1.36	12	0.15	92.00	1381.00	2555	20240219	-26.46	1680	20231024	11.85	2555	-26.46	20240219	1800	4.39	20240419	2555	-26.46	20240219	1680	11.85	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
101	20240513	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-6	5	-0.32	195971631	103924	60.77	1895	1900	1873	2450	1320	1885	1885.72	6.98	-7265	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1449	20.42	1.36	12	0.13	92.00	1381.00	2555	20240219	-26.46	1680	20231024	11.85	2555	-26.46	20240219	1800	4.39	20240419	2555	-26.46	20240219	1680	11.85	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
102	20240513	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	-2	5	-0.11	184213859	97671	57.11	1895	1900	1873	2450	1320	1885	1886.07	6.98	-6779	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1452	20.47	1.36	12	0.13	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
103	20240513	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	-7	5	-0.37	170324363	90273	52.79	1895	1900	1877	2450	1320	1885	1886.77	6.98	-8297	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1448	20.41	1.36	12	0.12	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
104	20240513	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1885	0	3	0.00	101250192	53593	31.34	1895	1900	1885	2450	1320	1885	1889.24	6.98	-1293	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1454	20.49	1.36	12	0.07	92.00	1381.00	2555	20240219	-26.22	1680	20231024	12.20	2555	-26.22	20240219	1800	4.72	20240419	2555	-26.22	20240219	1680	12.20	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
105	20240513	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	2	2	0.11	28202487	14888	8.71	1895	1900	1886	2450	1320	1885	1894.31	6.98	-2008	1906	1895	1884	1873	1862	1901	1879	386	565	500	1390	1	1	77124820	1455	20.51	1.37	12	0.02	92.00	1381.00	2555	20240219	-26.14	1680	20231024	12.32	2555	-26.14	20240219	1800	4.83	20240419	2555	-26.14	20240219	1680	12.32	20231024	4.96	N	008700	500	385 억	5386802	N	N	0	N	N
106	20240510	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1885	1	2	0.05	300490285	159715	72.55	1884	1895	1873	2445	1319	1884	1881.41	6.96	17806	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1454	20.49	1.36	12	0.21	92.00	1381.00	2555	20240219	-26.22	1680	20231024	12.20	2555	-26.22	20240219	1800	4.72	20240419	2555	-26.22	20240219	1680	12.20	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
107	20240510	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	5	2	0.27	297193570	157967	71.75	1884	1895	1873	2445	1319	1884	1881.36	6.96	17483	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1457	20.53	1.37	12	0.20	92.00	1381.00	2555	20240219	-26.07	1680	20231024	12.44	2555	-26.07	20240219	1800	4.94	20240419	2555	-26.07	20240219	1680	12.44	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
108	20240510	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	6	2	0.32	245674113	130629	59.34	1884	1895	1873	2445	1319	1884	1880.70	6.96	15470	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1458	20.54	1.37	12	0.17	92.00	1381.00	2555	20240219	-26.03	1680	20231024	12.50	2555	-26.03	20240219	1800	5.00	20240419	2555	-26.03	20240219	1680	12.50	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
109	20240510	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	-4	5	-0.21	207769248	110520	50.20	1884	1895	1873	2445	1319	1884	1879.92	6.96	8785	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1450	20.43	1.36	12	0.14	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
110	20240510	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	-9	5	-0.48	176648655	93933	42.67	1884	1895	1873	2445	1319	1884	1880.58	6.96	8588	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1446	20.38	1.36	12	0.12	92.00	1381.00	2555	20240219	-26.61	1680	20231024	11.61	2555	-26.61	20240219	1800	4.17	20240419	2555	-26.61	20240219	1680	11.61	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
111	20240510	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	-9	5	-0.48	124157649	65948	29.96	1884	1895	1874	2445	1319	1884	1882.66	6.96	2583	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1446	20.38	1.36	12	0.09	92.00	1381.00	2555	20240219	-26.61	1680	20231024	11.61	2555	-26.61	20240219	1800	4.17	20240419	2555	-26.61	20240219	1680	11.61	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
112	20240510	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	5	2	0.27	25953831	13742	6.24	1884	1895	1884	2445	1319	1884	1888.65	6.96	-2467	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1457	20.53	1.37	12	0.02	92.00	1381.00	2555	20240219	-26.07	1680	20231024	12.44	2555	-26.07	20240219	1800	4.94	20240419	2555	-26.07	20240219	1680	12.44	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
113	20240510	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	0	3	0.00	3092573	1641	0.75	1884	1895	1884	2445	1319	1884	1884.57	6.96	17	1911	1897	1889	1875	1867	1893	1871	386	561	500	1390	1	1	77124820	1453	20.48	1.36	12	0.00	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	4.97	N	008700	500	385 억	5369054	N	N	0	N	N
114	20240509	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	-19	5	-1.00	409527796	216895	132.55	1903	1903	1881	2470	1333	1903	1888.14	7.06	-75221	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1453	20.48	1.36	12	0.28	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
115	20240509	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	-19	5	-1.00	364832270	193177	118.06	1903	1903	1881	2470	1333	1903	1888.59	7.06	-73801	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1453	20.48	1.36	12	0.25	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
116	20240509	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1882	-21	5	-1.10	341400910	180743	110.46	1903	1903	1881	2470	1333	1903	1888.87	7.06	-65813	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1451	20.46	1.36	12	0.23	92.00	1381.00	2555	20240219	-26.34	1680	20231024	12.02	2555	-26.34	20240219	1800	4.56	20240419	2555	-26.34	20240219	1680	12.02	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
117	20240509	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1882	-21	5	-1.10	321946647	170407	104.14	1903	1903	1882	2470	1333	1903	1889.28	7.06	-56512	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1451	20.46	1.36	12	0.22	92.00	1381.00	2555	20240219	-26.34	1680	20231024	12.02	2555	-26.34	20240219	1800	4.56	20240419	2555	-26.34	20240219	1680	12.02	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
118	20240509	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	-19	5	-1.00	273979926	144933	88.57	1903	1903	1883	2470	1333	1903	1890.39	7.06	-35894	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1453	20.48	1.36	12	0.19	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
119	20240509	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	-13	5	-0.68	246007510	130087	79.50	1903	1903	1883	2470	1333	1903	1891.10	7.06	-33038	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1458	20.54	1.37	12	0.17	92.00	1381.00	2555	20240219	-26.03	1680	20231024	12.50	2555	-26.03	20240219	1800	5.00	20240419	2555	-26.03	20240219	1680	12.50	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
120	20240509	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1892	-11	5	-0.58	92285906	48713	29.77	1903	1903	1890	2470	1333	1903	1894.48	7.06	-6651	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1459	20.57	1.37	12	0.06	92.00	1381.00	2555	20240219	-25.95	1680	20231024	12.62	2555	-25.95	20240219	1800	5.11	20240419	2555	-25.95	20240219	1680	12.62	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
121	20240509	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1903	0	3	0.00	85635	45	0.03	1903	1903	1903	2470	1333	1903	1903.00	7.06	37	1923	1912	1904	1893	1885	1909	1890	386	567	500	1400	1	1	77124820	1468	20.68	1.38	12	0.00	92.00	1381.00	2555	20240219	-25.52	1680	20231024	13.27	2555	-25.52	20240219	1800	5.72	20240419	2555	-25.52	20240219	1680	13.27	20231024	5.01	N	008700	500	385 억	5446230	N	N	0	N	N
122	20240508	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1903	-2	5	-0.10	309832464	162902	65.17	1905	1915	1896	2475	1334	1905	1901.96	7.04	15063	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1468	20.68	1.38	12	0.21	92.00	1381.00	2555	20240219	-25.52	1680	20231024	13.27	2555	-25.52	20240219	1800	5.72	20240419	2555	-25.52	20240219	1680	13.27	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
123	20240508	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	-5	5	-0.26	302216934	158897	63.57	1905	1915	1896	2475	1334	1905	1901.97	7.04	14865	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1465	20.65	1.38	12	0.21	92.00	1381.00	2555	20240219	-25.64	1680	20231024	13.10	2555	-25.64	20240219	1800	5.56	20240419	2555	-25.64	20240219	1680	13.10	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
124	20240508	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1903	-2	5	-0.10	264227386	138900	55.57	1905	1915	1896	2475	1334	1905	1902.28	7.04	13790	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1468	20.68	1.38	12	0.18	92.00	1381.00	2555	20240219	-25.52	1680	20231024	13.27	2555	-25.52	20240219	1800	5.72	20240419	2555	-25.52	20240219	1680	13.27	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
125	20240508	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	-5	5	-0.26	221077562	116191	46.48	1905	1915	1896	2475	1334	1905	1902.71	7.04	8989	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1465	20.65	1.38	12	0.15	92.00	1381.00	2555	20240219	-25.64	1680	20231024	13.10	2555	-25.64	20240219	1800	5.56	20240419	2555	-25.64	20240219	1680	13.10	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
126	20240508	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1906	1	2	0.05	196852494	103447	41.38	1905	1915	1896	2475	1334	1905	1902.93	7.04	7215	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1470	20.72	1.38	12	0.13	92.00	1381.00	2555	20240219	-25.40	1680	20231024	13.45	2555	-25.40	20240219	1800	5.89	20240419	2555	-25.40	20240219	1680	13.45	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
127	20240508	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1910	5	2	0.26	173663102	91275	36.52	1905	1915	1896	2475	1334	1905	1902.64	7.04	12034	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1473	20.76	1.38	12	0.12	92.00	1381.00	2555	20240219	-25.24	1680	20231024	13.69	2555	-25.24	20240219	1800	6.11	20240419	2555	-25.24	20240219	1680	13.69	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
128	20240508	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1899	-6	5	-0.31	96158083	50547	20.22	1905	1915	1897	2475	1334	1905	1902.35	7.04	-2526	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1465	20.64	1.38	12	0.07	92.00	1381.00	2555	20240219	-25.68	1680	20231024	13.04	2555	-25.68	20240219	1800	5.50	20240419	2555	-25.68	20240219	1680	13.04	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
129	20240508	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1903	-2	5	-0.10	8628734	4529	1.81	1905	1915	1903	2475	1334	1905	1905.22	7.04	-2618	1933	1918	1898	1883	1863	1926	1891	386	570	500	1400	1	1	77124820	1468	20.68	1.38	12	0.01	92.00	1381.00	2555	20240219	-25.52	1680	20231024	13.27	2555	-25.52	20240219	1800	5.72	20240419	2555	-25.52	20240219	1680	13.27	20231024	5.04	N	008700	500	385 억	5428946	N	N	0	N	N
130	20240503	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	-2	5	-0.11	222985441	118321	137.31	1884	1895	1876	2440	1316	1880	1884.61	6.93	-15932	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1448	20.41	1.36	12	0.15	92.00	1381.00	2555	20240219	-26.50	1680	20231024	11.79	2555	-26.50	20240219	1800	4.33	20240419	2555	-26.50	20240219	1680	11.79	20231024	5.09	N	008700	500	385 억	5348440	N	N	2	N	N
131	20240503	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	0	3	0.00	205660740	109091	126.60	1884	1895	1877	2440	1316	1880	1885.22	6.93	-13814	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1450	20.43	1.36	12	0.14	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
132	20240503	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	0	3	0.00	180009787	95437	110.76	1884	1895	1880	2440	1316	1880	1886.16	6.93	-8749	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1450	20.43	1.36	12	0.12	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
133	20240503	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	4	2	0.21	148183798	78530	91.13	1884	1895	1883	2440	1316	1880	1886.97	6.93	-1772	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1453	20.48	1.36	12	0.10	92.00	1381.00	2555	20240219	-26.26	1680	20231024	12.14	2555	-26.26	20240219	1800	4.67	20240419	2555	-26.26	20240219	1680	12.14	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
134	20240503	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	7	2	0.37	132129348	70011	81.25	1884	1895	1883	2440	1316	1880	1887.27	6.93	1440	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1455	20.51	1.37	12	0.09	92.00	1381.00	2555	20240219	-26.14	1680	20231024	12.32	2555	-26.14	20240219	1800	4.83	20240419	2555	-26.14	20240219	1680	12.32	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
135	20240503	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	3	2	0.16	85583359	45319	52.59	1884	1895	1883	2440	1316	1880	1888.47	6.93	1381	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1452	20.47	1.36	12	0.06	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
136	20240503	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	9	2	0.48	63835754	33781	39.20	1884	1895	1884	2440	1316	1880	1889.69	6.93	4941	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1457	20.53	1.37	12	0.04	92.00	1381.00	2555	20240219	-26.07	1680	20231024	12.44	2555	-26.07	20240219	1800	4.94	20240419	2555	-26.07	20240219	1680	12.44	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
137	20240503	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	10	2	0.53	139836	74	0.09	1884	1890	1884	2440	1316	1880	1889.68	6.93	40	1896	1887	1878	1869	1860	1892	1874	386	560	500	1390	1	1	77124820	1458	20.54	1.37	12	0.00	92.00	1381.00	2555	20240219	-26.03	1680	20231024	12.50	2555	-26.03	20240219	1800	5.00	20240419	2555	-26.03	20240219	1680	12.50	20231024	5.09	N	008700	500	385 억	5348440	N	N	96	N	N
138	20240502	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	2	2	0.11	160185911	85257	65.19	1870	1887	1869	2440	1315	1878	1878.85	6.93	5249	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1450	20.43	1.36	12	0.11	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.18	N	008700	500	385 억	5343067	N	N	96	N	N
139	20240502	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	5	2	0.27	144564327	76955	58.84	1870	1887	1869	2440	1315	1878	1878.56	6.93	5162	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1452	20.47	1.36	12	0.10	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
140	20240502	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	2	2	0.11	134791540	71761	54.87	1870	1887	1869	2440	1315	1878	1878.34	6.93	3618	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1450	20.43	1.36	12	0.09	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
141	20240502	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	1	2	0.05	116844627	62221	47.58	1870	1887	1869	2440	1315	1878	1877.90	6.93	-538	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1449	20.42	1.36	12	0.08	92.00	1381.00	2555	20240219	-26.46	1680	20231024	11.85	2555	-26.46	20240219	1800	4.39	20240419	2555	-26.46	20240219	1680	11.85	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
142	20240502	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1882	4	2	0.21	100005405	53272	40.73	1870	1887	1869	2440	1315	1878	1877.26	6.93	-908	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1451	20.46	1.36	12	0.07	92.00	1381.00	2555	20240219	-26.34	1680	20231024	12.02	2555	-26.34	20240219	1800	4.56	20240419	2555	-26.34	20240219	1680	12.02	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
143	20240502	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	5	2	0.27	81240243	43315	33.12	1870	1883	1869	2440	1315	1878	1875.56	6.93	1732	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1452	20.47	1.36	12	0.06	92.00	1381.00	2555	20240219	-26.30	1680	20231024	12.08	2555	-26.30	20240219	1800	4.61	20240419	2555	-26.30	20240219	1680	12.08	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
144	20240502	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	-2	5	-0.11	40592330	21678	16.58	1870	1880	1869	2440	1315	1878	1872.48	6.93	-1952	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1447	20.39	1.36	12	0.03	92.00	1381.00	2555	20240219	-26.58	1680	20231024	11.67	2555	-26.58	20240219	1800	4.22	20240419	2555	-26.58	20240219	1680	11.67	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N
145	20240502	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	2	2	0.11	7495934	4007	3.06	1870	1880	1870	2440	1315	1878	1870.48	6.93	-649	1896	1887	1881	1872	1866	1885	1870	386	562	500	1380	1	1	77124820	1450	20.43	1.36	12	0.01	92.00	1381.00	2555	20240219	-26.42	1680	20231024	11.90	2555	-26.42	20240219	1800	4.44	20240419	2555	-26.42	20240219	1680	11.90	20231024	5.18	N	008700	500	385 억	5343067	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History