KissMeData/011930/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-90	5	-4.05	12749894855	5846221	148.43	2235	2265	2130	2885	1555	2220	2181.21	6.08	-1031308	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4385	26.96	1.78	12	2.84	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
3	20240531	150307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-70	5	-3.15	7741636500	3499564	88.85	2235	2265	2150	2885	1555	2220	2212.14	6.08	-771501	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4426	27.22	1.80	12	1.70	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
4	20240531	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	0	3	0.00	4349550975	1941383	49.29	2235	2265	2220	2885	1555	2220	2240.60	6.08	-162458	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4570	28.10	1.86	12	0.94	79.00	1196.00	3085	20230802	-28.04	1830	20231031	21.31	2590	-14.29	20240405	1900	16.84	20240126	3085	-28.04	20230802	1830	21.31	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
5	20240531	130305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2225	5	2	0.23	3812159250	1699754	43.15	2235	2265	2220	2885	1555	2220	2242.97	6.08	-82000	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4580	28.16	1.86	12	0.83	79.00	1196.00	3085	20230802	-27.88	1830	20231031	21.58	2590	-14.09	20240405	1900	17.11	20240126	3085	-27.88	20230802	1830	21.58	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
6	20240531	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	15	2	0.68	3051690795	1358504	34.49	2235	2265	2230	2885	1555	2220	2246.66	6.08	79337	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4601	28.29	1.87	12	0.66	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
7	20240531	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	35	2	1.58	2277104130	1013358	25.73	2235	2265	2230	2885	1555	2220	2247.50	6.08	85948	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4642	28.54	1.89	12	0.49	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
8	20240531	100306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	45	2	2.03	1733013830	771794	19.59	2235	2265	2230	2885	1555	2220	2245.94	6.08	57128	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4662	28.67	1.89	12	0.37	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
9	20240531	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2245	25	2	1.13	343332200	153551	3.90	2235	2245	2230	2885	1555	2220	2237.68	6.08	2010	2326	2272	2246	2192	2166	2260	2180	1030	665	500	1640	5	1	205848151	4621	28.42	1.88	12	0.07	79.00	1196.00	3085	20230802	-27.23	1830	20231031	22.68	2590	-13.32	20240405	1900	18.16	20240126	3085	-27.23	20230802	1830	22.68	20231031	4.82	N	011930	500	1030 억	12524652	N	N	23712	N	N
10	20240530	160303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	-85	5	-3.69	8752545540	3894938	18.22	2290	2300	2220	2995	1615	2305	2247.24	6.15	-133287	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4570	28.10	1.86	12	1.89	79.00	1196.00	3085	20230802	-28.04	1830	20231031	21.31	2590	-14.29	20240405	1900	16.84	20240126	3085	-28.04	20230802	1830	21.31	20231031	4.80	N	011930	500	1030 억	12656763	N	N	23712	N	N
11	20240530	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-75	5	-3.25	8036012590	3572828	16.71	2290	2300	2220	2995	1615	2305	2249.18	6.15	-168577	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4590	28.23	1.86	12	1.74	79.00	1196.00	3085	20230802	-27.71	1830	20231031	21.86	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
12	20240530	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	-70	5	-3.04	6660359665	2955128	13.82	2290	2300	2225	2995	1615	2305	2253.81	6.15	-248446	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4601	28.29	1.87	12	1.44	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
13	20240530	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	-55	5	-2.39	5782765555	2562997	11.99	2290	2300	2225	2995	1615	2305	2256.23	6.15	-241633	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4632	28.48	1.88	12	1.25	79.00	1196.00	3085	20230802	-27.07	1830	20231031	22.95	2590	-13.13	20240405	1900	18.42	20240126	3085	-27.07	20230802	1830	22.95	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
14	20240530	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2240	-65	5	-2.82	5423211380	2402939	11.24	2290	2300	2225	2995	1615	2305	2256.88	6.15	-259467	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4611	28.35	1.87	12	1.17	79.00	1196.00	3085	20230802	-27.39	1830	20231031	22.40	2590	-13.51	20240405	1900	17.89	20240126	3085	-27.39	20230802	1830	22.40	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
15	20240530	110304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-50	5	-2.17	4755392780	2105813	9.85	2290	2300	2225	2995	1615	2305	2258.19	6.15	-221914	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4642	28.54	1.89	12	1.02	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
16	20240530	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-75	5	-3.25	4034163990	1784439	8.35	2290	2300	2230	2995	1615	2305	2260.72	6.15	-190486	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4590	28.23	1.86	12	0.87	79.00	1196.00	3085	20230802	-27.71	1830	20231031	21.86	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
17	20240530	090304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2275	-30	5	-1.30	625387485	274483	1.28	2290	2295	2265	2995	1615	2305	2278.30	6.15	-1253	2501	2402	2351	2252	2201	2377	2227	1030	690	500	1700	5	1	205848151	4683	28.80	1.90	12	0.13	79.00	1196.00	3085	20230802	-26.26	1830	20231031	24.32	2590	-12.16	20240405	1900	19.74	20240126	3085	-26.26	20230802	1830	24.32	20231031	4.80	N	011930	500	1030 억	12656763	N	N	31345	N	N
18	20240529	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	25	2	1.10	50322037565	21200020	627.22	2340	2450	2300	2960	1600	2280	2373.70	6.24	-189003	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4745	29.18	1.93	12	10.30	79.00	1196.00	3085	20230802	-25.28	1830	20231031	25.96	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1830	25.96	20231031	4.83	N	011930	500	1030 억	12846648	N	N	31345	N	N
19	20240529	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	30	2	1.32	48833603725	20555520	608.15	2340	2450	2300	2960	1600	2280	2375.69	6.24	-340100	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4755	29.24	1.93	12	9.99	79.00	1196.00	3085	20230802	-25.12	1830	20231031	26.23	2590	-10.81	20240405	1900	21.58	20240126	3085	-25.12	20230802	1830	26.23	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
20	20240529	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	45	2	1.97	46481994460	19541089	578.14	2340	2450	2320	2960	1600	2280	2378.68	6.24	-337668	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4786	29.43	1.94	12	9.49	79.00	1196.00	3085	20230802	-24.64	1830	20231031	27.05	2590	-10.23	20240405	1900	22.37	20240126	3085	-24.64	20230802	1830	27.05	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
21	20240529	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	85	2	3.73	44181714710	18557813	549.05	2340	2450	2320	2960	1600	2280	2380.76	6.24	-333548	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4868	29.94	1.98	12	9.02	79.00	1196.00	3085	20230802	-23.34	1830	20231031	29.23	2590	-8.69	20240405	1900	24.47	20240126	3085	-23.34	20230802	1830	29.23	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
22	20240529	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	75	2	3.29	42955213630	18036347	533.62	2340	2450	2320	2960	1600	2280	2381.59	6.24	-316455	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4848	29.81	1.97	12	8.76	79.00	1196.00	3085	20230802	-23.66	1830	20231031	28.69	2590	-9.07	20240405	1900	23.95	20240126	3085	-23.66	20230802	1830	28.69	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
23	20240529	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	95	2	4.17	37397048440	15705206	464.65	2340	2450	2320	2960	1600	2280	2381.19	6.24	-357762	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4889	30.06	1.99	12	7.63	79.00	1196.00	3085	20230802	-23.01	1830	20231031	29.78	2590	-8.30	20240405	1900	25.00	20240126	3085	-23.01	20230802	1830	29.78	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
24	20240529	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	70	2	3.07	18174937190	7653606	226.44	2340	2435	2325	2960	1600	2280	2374.69	6.24	-614287	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4837	29.75	1.96	12	3.72	79.00	1196.00	3085	20230802	-23.82	1830	20231031	28.42	2590	-9.27	20240405	1900	23.68	20240126	3085	-23.82	20230802	1830	28.42	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
25	20240529	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	105	2	4.61	5152353740	2161687	63.96	2340	2435	2325	2960	1600	2280	2383.50	6.24	-114153	2370	2325	2285	2240	2200	2305	2220	1030	680	500	1680	5	1	205848151	4909	30.19	1.99	12	1.05	79.00	1196.00	3085	20230802	-22.69	1830	20231031	30.33	2590	-7.92	20240405	1900	25.53	20240126	3085	-22.69	20230802	1830	30.33	20231031	4.83	N	011930	500	1030 억	12846648	N	N	42736	N	N
26	20240528	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-40	5	-1.72	7597170875	3336951	44.20	2325	2330	2245	3015	1625	2320	2276.67	6.26	-41476	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4693	28.86	1.91	12	1.62	79.00	1196.00	3085	20230802	-26.09	1830	20231031	24.59	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.84	N	011930	500	1030 억	12883787	N	N	42736	N	N
27	20240528	150302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	-50	5	-2.16	7121398145	3127984	41.43	2325	2330	2245	3015	1625	2320	2276.67	6.26	-95529	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4673	28.73	1.90	12	1.52	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
28	20240528	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-60	5	-2.59	6341819215	2783273	36.87	2325	2330	2245	3015	1625	2320	2278.54	6.26	-211413	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4652	28.61	1.89	12	1.35	79.00	1196.00	3085	20230802	-26.74	1830	20231031	23.50	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1830	23.50	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
29	20240528	130301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	-55	5	-2.37	4988841755	2184097	28.93	2325	2330	2260	3015	1625	2320	2284.16	6.26	-189165	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4662	28.67	1.89	12	1.06	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
30	20240528	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	-50	5	-2.16	4277702310	1870478	24.78	2325	2330	2265	3015	1625	2320	2286.95	6.26	-200842	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4673	28.73	1.90	12	0.91	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
31	20240528	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	-30	5	-1.29	3632915550	1587056	21.02	2325	2330	2270	3015	1625	2320	2289.08	6.26	-83201	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4714	28.99	1.91	12	0.77	79.00	1196.00	3085	20230802	-25.77	1830	20231031	25.14	2590	-11.58	20240405	1900	20.53	20240126	3085	-25.77	20230802	1830	25.14	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
32	20240528	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	-40	5	-1.72	2791826635	1217847	16.13	2325	2330	2270	3015	1625	2320	2292.42	6.26	-108141	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4693	28.86	1.91	12	0.59	79.00	1196.00	3085	20230802	-26.09	1830	20231031	24.59	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
33	20240528	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	-20	5	-0.86	690052080	298200	3.95	2325	2330	2295	3015	1625	2320	2314.05	6.26	-144192	2386	2352	2306	2272	2226	2370	2290	1030	695	500	1710	5	1	205848151	4735	29.11	1.92	12	0.14	79.00	1196.00	3085	20230802	-25.45	1830	20231031	25.68	2590	-11.20	20240405	1900	21.05	20240126	3085	-25.45	20230802	1830	25.68	20231031	4.84	N	011930	500	1030 억	12883787	N	N	5158	N	N
34	20240527	160256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	60	2	2.65	17117982175	7439972	119.38	2300	2340	2260	2935	1585	2260	2300.79	6.14	252311	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4776	29.37	1.94	12	3.61	79.00	1196.00	3085	20230802	-24.80	1830	20231031	26.78	2590	-10.42	20240405	1900	22.11	20240126	3085	-24.80	20230802	1830	26.78	20231031	4.55	N	011930	500	1030 억	12637200	N	N	5158	N	N
35	20240527	150300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	60	2	2.65	15800607835	6870234	110.24	2300	2340	2260	2935	1585	2260	2299.87	6.14	140885	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4776	29.37	1.94	12	3.34	79.00	1196.00	3085	20230802	-24.80	1830	20231031	26.78	2590	-10.42	20240405	1900	22.11	20240126	3085	-24.80	20230802	1830	26.78	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
36	20240527	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	55	2	2.43	12581121525	5481826	87.96	2300	2340	2260	2935	1585	2260	2295.07	6.14	35014	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4765	29.30	1.94	12	2.66	79.00	1196.00	3085	20230802	-24.96	1830	20231031	26.50	2590	-10.62	20240405	1900	21.84	20240126	3085	-24.96	20230802	1830	26.50	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
37	20240527	130301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	5	2	0.22	11372591080	4953659	79.48	2300	2340	2260	2935	1585	2260	2295.80	6.14	-96418	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4662	28.67	1.89	12	2.41	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
38	20240527	120300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	25	2	1.11	10405449335	4527656	72.65	2300	2340	2265	2935	1585	2260	2298.21	6.14	-134252	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4704	28.92	1.91	12	2.20	79.00	1196.00	3085	20230802	-25.93	1830	20231031	24.86	2590	-11.78	20240405	1900	20.26	20240126	3085	-25.93	20230802	1830	24.86	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
39	20240527	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	40	2	1.77	8904780650	3870922	62.11	2300	2340	2265	2935	1585	2260	2300.44	6.14	-118633	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4735	29.11	1.92	12	1.88	79.00	1196.00	3085	20230802	-25.45	1830	20231031	25.68	2590	-11.20	20240405	1900	21.05	20240126	3085	-25.45	20230802	1830	25.68	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
40	20240527	100300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	50	2	2.21	5975651925	2605587	41.81	2300	2325	2265	2935	1585	2260	2293.41	6.14	-325028	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4755	29.24	1.93	12	1.27	79.00	1196.00	3085	20230802	-25.12	1830	20231031	26.23	2590	-10.81	20240405	1900	21.58	20240126	3085	-25.12	20230802	1830	26.23	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
41	20240527	090300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	25	2	1.11	1245097875	543205	8.72	2300	2310	2275	2935	1585	2260	2292.19	6.14	-214075	2376	2317	2271	2212	2166	2347	2242	1030	675	500	1670	5	1	205848151	4704	28.92	1.91	12	0.26	79.00	1196.00	3085	20230802	-25.93	1830	20231031	24.86	2590	-11.78	20240405	1900	20.26	20240126	3085	-25.93	20230802	1830	24.86	20231031	4.55	N	011930	500	1030 억	12637200	N	N	2887	N	N
42	20240524	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-10	5	-0.44	14042637515	6154287	26.89	2250	2330	2225	2950	1590	2270	2281.84	6.29	-311683	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4652	28.61	1.89	12	2.99	79.00	1196.00	3085	20230802	-26.74	1830	20231031	23.50	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1830	23.50	20231031	4.45	N	011930	500	1030 억	12947587	N	N	2887	N	N
43	20240524	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2275	5	2	0.22	13527891170	5926808	25.89	2250	2330	2225	2950	1590	2270	2282.53	6.29	-343448	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4683	28.80	1.90	12	2.88	79.00	1196.00	3085	20230802	-26.26	1830	20231031	24.32	2590	-12.16	20240405	1900	19.74	20240126	3085	-26.26	20230802	1830	24.32	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
44	20240524	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-10	5	-0.44	12700549105	5562328	24.30	2250	2330	2225	2950	1590	2270	2283.35	6.29	-372489	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4652	28.61	1.89	12	2.70	79.00	1196.00	3085	20230802	-26.74	1830	20231031	23.50	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1830	23.50	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
45	20240524	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-15	5	-0.66	12099401430	5295826	23.14	2250	2330	2225	2950	1590	2270	2284.75	6.29	-366402	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4642	28.54	1.89	12	2.57	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
46	20240524	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	0	3	0.00	11304623540	4945904	21.61	2250	2330	2225	2950	1590	2270	2285.71	6.29	-354862	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4673	28.73	1.90	12	2.40	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
47	20240524	110248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	10	2	0.44	10326690960	4515858	19.73	2250	2330	2225	2950	1590	2270	2286.82	6.29	-361603	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4693	28.86	1.91	12	2.19	79.00	1196.00	3085	20230802	-26.09	1830	20231031	24.59	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
48	20240524	100251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	10	2	0.44	7733949490	3386900	14.80	2250	2330	2225	2950	1590	2270	2283.55	6.29	-406375	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4693	28.86	1.91	12	1.65	79.00	1196.00	3085	20230802	-26.09	1830	20231031	24.59	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
49	20240524	090250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2245	-25	5	-1.10	680044860	302034	1.32	2250	2265	2235	2950	1590	2270	2250.50	6.29	-40412	2446	2357	2256	2167	2066	2402	2212	1030	680	500	1670	5	1	205848151	4621	28.42	1.88	12	0.15	79.00	1196.00	3085	20230802	-27.23	1830	20231031	22.68	2590	-13.32	20240405	1900	18.16	20240126	3085	-27.23	20230802	1830	22.68	20231031	4.45	N	011930	500	1030 억	12947587	N	N	18696	N	N
50	20240523	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	150	2	7.08	51644262195	22733550	348.29	2165	2345	2155	2755	1485	2120	2271.76	6.13	383481	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4673	28.73	1.90	12	11.04	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.43	N	011930	500	1030 억	12614900	N	N	18696	N	N
51	20240523	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	150	2	7.08	50381140785	22177201	339.77	2165	2345	2155	2755	1485	2120	2271.80	6.13	332842	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4673	28.73	1.90	12	10.77	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
52	20240523	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	150	2	7.08	47307359380	20825480	319.06	2165	2345	2155	2755	1485	2120	2271.66	6.13	-92176	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4673	28.73	1.90	12	10.12	79.00	1196.00	3085	20230802	-26.42	1830	20231031	24.04	2590	-12.36	20240405	1900	19.47	20240126	3085	-26.42	20230802	1830	24.04	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
53	20240523	130248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	115	2	5.42	42921814850	18891061	289.42	2165	2345	2155	2755	1485	2120	2272.12	6.13	-108682	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4601	28.29	1.87	12	9.18	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
54	20240523	120247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	115	2	5.42	41839460965	18406076	281.99	2165	2345	2155	2755	1485	2120	2273.19	6.13	-105823	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4601	28.29	1.87	12	8.94	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
55	20240523	110246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	115	2	5.42	38658890660	16981940	260.18	2165	2345	2155	2755	1485	2120	2276.53	6.13	-16192	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4601	28.29	1.87	12	8.25	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
56	20240523	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	185	2	8.73	28220441120	12385075	189.75	2165	2345	2155	2755	1485	2120	2278.67	6.13	505045	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4745	29.18	1.93	12	6.02	79.00	1196.00	3085	20230802	-25.28	1830	20231031	25.96	2590	-11.00	20240405	1900	21.32	20240126	3085	-25.28	20230802	1830	25.96	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
57	20240523	090248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	70	2	3.30	1398894430	644739	9.88	2165	2190	2155	2755	1485	2120	2170.22	6.13	162559	2290	2205	2160	2075	2030	2182	2052	1030	635	500	1560	5	1	205848151	4508	27.72	1.83	12	0.31	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.43	N	011930	500	1030 억	12614900	N	N	4619	N	N
58	20240522	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-90	5	-4.07	13945309080	6449131	329.84	2240	2245	2115	2870	1550	2210	2162.43	7.09	-1971347	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4364	26.84	1.77	12	3.13	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.38	N	011930	500	1030 억	14592428	N	N	4619	N	N
59	20240522	150247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-85	5	-3.85	13458108710	6219529	318.09	2240	2245	2115	2870	1550	2210	2163.85	7.09	-1942015	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4374	26.90	1.78	12	3.02	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
60	20240522	140246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-85	5	-3.85	12520605055	5778175	295.52	2240	2245	2115	2870	1550	2210	2166.88	7.09	-1862104	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4374	26.90	1.78	12	2.81	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
61	20240522	130248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-90	5	-4.07	11973307945	5520319	282.33	2240	2245	2115	2870	1550	2210	2168.95	7.09	-1784529	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4364	26.84	1.77	12	2.68	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
62	20240522	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-80	5	-3.62	11313189820	5209742	266.45	2240	2245	2115	2870	1550	2210	2171.55	7.09	-1707925	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4385	26.96	1.78	12	2.53	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
63	20240522	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-75	5	-3.39	9688745805	4445502	227.36	2240	2245	2125	2870	1550	2210	2179.45	7.09	-1499276	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4395	27.03	1.79	12	2.16	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
64	20240522	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-55	5	-2.49	7295114100	3330116	170.32	2240	2245	2150	2870	1550	2210	2190.65	7.09	-1198964	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4436	27.28	1.80	12	1.62	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
65	20240522	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	25	2	1.13	588811490	263658	13.48	2240	2245	2225	2870	1550	2210	2233.24	7.09	-32250	2263	2236	2213	2186	2163	2225	2175	1030	660	500	1630	5	1	205848151	4601	28.29	1.87	12	0.13	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.38	N	011930	500	1030 억	14592428	N	N	10519	N	N
66	20240521	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	-10	5	-0.45	4154301265	1882445	68.35	2235	2240	2190	2885	1555	2220	2206.85	7.10	-12836	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4549	27.97	1.85	12	0.91	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.16	N	011930	500	1030 억	14614010	N	N	10519	N	N
67	20240521	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	-25	5	-1.13	3808163700	1725300	62.65	2235	2240	2190	2885	1555	2220	2207.23	7.10	-40567	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4518	27.78	1.84	12	0.84	79.00	1196.00	3085	20230802	-28.85	1830	20231031	19.95	2590	-15.25	20240405	1900	15.53	20240126	3085	-28.85	20230802	1830	19.95	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
68	20240521	140246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	-20	5	-0.90	3282047035	1485875	53.95	2235	2240	2190	2885	1555	2220	2208.82	7.10	-39161	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4529	27.85	1.84	12	0.72	79.00	1196.00	3085	20230802	-28.69	1830	20231031	20.22	2590	-15.06	20240405	1900	15.79	20240126	3085	-28.69	20230802	1830	20.22	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
69	20240521	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	-20	5	-0.90	3071091120	1390044	50.47	2235	2240	2190	2885	1555	2220	2209.33	7.10	-36343	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4529	27.85	1.84	12	0.68	79.00	1196.00	3085	20230802	-28.69	1830	20231031	20.22	2590	-15.06	20240405	1900	15.79	20240126	3085	-28.69	20230802	1830	20.22	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
70	20240521	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	-20	5	-0.90	2818875955	1275376	46.31	2235	2240	2190	2885	1555	2220	2210.22	7.10	-42479	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4529	27.85	1.84	12	0.62	79.00	1196.00	3085	20230802	-28.69	1830	20231031	20.22	2590	-15.06	20240405	1900	15.79	20240126	3085	-28.69	20230802	1830	20.22	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
71	20240521	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	-15	5	-0.68	2524732335	1141559	41.45	2235	2240	2190	2885	1555	2220	2211.64	7.10	-36864	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4539	27.91	1.84	12	0.55	79.00	1196.00	3085	20230802	-28.53	1830	20231031	20.49	2590	-14.86	20240405	1900	16.05	20240126	3085	-28.53	20230802	1830	20.49	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
72	20240521	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	-20	5	-0.90	1957162805	883622	32.09	2235	2240	2190	2885	1555	2220	2214.92	7.10	-5226	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4529	27.85	1.84	12	0.43	79.00	1196.00	3085	20230802	-28.69	1830	20231031	20.22	2590	-15.06	20240405	1900	15.79	20240126	3085	-28.69	20230802	1830	20.22	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
73	20240521	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	10	2	0.45	178594495	80114	2.91	2235	2240	2220	2885	1555	2220	2229.49	7.10	-9971	2320	2270	2245	2195	2170	2257	2182	1030	665	500	1640	5	1	205848151	4590	28.23	1.86	12	0.04	79.00	1196.00	3085	20230802	-27.71	1830	20231031	21.86	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.16	N	011930	500	1030 억	14614010	N	N	22519	N	N
74	20240517	160248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	15	2	0.66	9820658370	4328724	126.11	2280	2325	2220	2940	1590	2265	2268.70	7.35	-477224	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4693	28.86	1.91	12	2.10	79.00	1196.00	3085	20230802	-26.09	1830	20231031	24.59	2590	-11.97	20240405	1900	20.00	20240126	3085	-26.09	20230802	1830	24.59	20231031	4.19	N	011930	500	1030 억	15124434	N	N	16040	N	N
75	20240517	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	25	2	1.10	8281841575	3655222	106.49	2280	2325	2220	2940	1590	2265	2265.76	7.35	-186777	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4714	28.99	1.91	12	1.78	79.00	1196.00	3085	20230802	-25.77	1830	20231031	25.14	2590	-11.58	20240405	1900	20.53	20240126	3085	-25.77	20230802	1830	25.14	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
76	20240517	140244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-35	5	-1.55	5213507525	2313112	67.39	2280	2290	2220	2940	1590	2265	2253.89	7.35	-176150	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4590	28.23	1.86	12	1.12	79.00	1196.00	3085	20230802	-27.71	1830	20231031	21.86	2590	-13.90	20240405	1900	17.37	20240126	3085	-27.71	20230802	1830	21.86	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
77	20240517	130243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2240	-25	5	-1.10	4694796300	2080355	60.61	2280	2290	2225	2940	1590	2265	2256.72	7.35	-166326	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4611	28.35	1.87	12	1.01	79.00	1196.00	3085	20230802	-27.39	1830	20231031	22.40	2590	-13.51	20240405	1900	17.89	20240126	3085	-27.39	20230802	1830	22.40	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
78	20240517	120244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	-30	5	-1.32	4378777090	1938889	56.49	2280	2290	2230	2940	1590	2265	2258.39	7.35	-158790	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4601	28.29	1.87	12	0.94	79.00	1196.00	3085	20230802	-27.55	1830	20231031	22.13	2590	-13.71	20240405	1900	17.63	20240126	3085	-27.55	20230802	1830	22.13	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
79	20240517	110244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-10	5	-0.44	3602491375	1592125	46.39	2280	2290	2235	2940	1590	2265	2262.69	7.35	-120513	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4642	28.54	1.89	12	0.77	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
80	20240517	100242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	0	3	0.00	2167125575	958262	27.92	2280	2285	2235	2940	1590	2265	2261.51	7.35	-185702	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4662	28.67	1.89	12	0.47	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
81	20240517	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-10	5	-0.44	353944490	155949	4.54	2280	2285	2250	2940	1590	2265	2269.65	7.35	-84280	2315	2290	2265	2240	2215	2277	2227	1030	675	500	1670	5	1	205848151	4642	28.54	1.89	12	0.08	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.19	N	011930	500	1030 억	15124434	N	N	17163	N	N
82	20240516	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	15	2	0.67	7642056795	3382413	25.39	2270	2290	2240	2925	1575	2250	2259.35	7.25	178356	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4662	28.67	1.89	12	1.64	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.13	N	011930	500	1030 억	14921240	N	N	17163	N	N
83	20240516	150242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	10	2	0.44	7286656700	3225255	24.21	2270	2290	2240	2925	1575	2250	2259.25	7.25	172888	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4652	28.61	1.89	12	1.57	79.00	1196.00	3085	20230802	-26.74	1830	20231031	23.50	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1830	23.50	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
84	20240516	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	5	2	0.22	6757978550	2990582	22.44	2270	2290	2240	2925	1575	2250	2259.75	7.25	135067	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4642	28.54	1.89	12	1.45	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
85	20240516	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	15	2	0.67	6311377535	2793318	20.96	2270	2290	2240	2925	1575	2250	2259.46	7.25	79314	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4662	28.67	1.89	12	1.36	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
86	20240516	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	0	3	0.00	5480829535	2427016	18.22	2270	2290	2240	2925	1575	2250	2258.26	7.25	-44238	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4632	28.48	1.88	12	1.18	79.00	1196.00	3085	20230802	-27.07	1830	20231031	22.95	2590	-13.13	20240405	1900	18.42	20240126	3085	-27.07	20230802	1830	22.95	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
87	20240516	110241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	5	2	0.22	4894570095	2166796	16.26	2270	2290	2240	2925	1575	2250	2258.90	7.25	-102131	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4642	28.54	1.89	12	1.05	79.00	1196.00	3085	20230802	-26.90	1830	20231031	23.22	2590	-12.93	20240405	1900	18.68	20240126	3085	-26.90	20230802	1830	23.22	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
88	20240516	100243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2240	-10	5	-0.44	4272385770	1889906	14.18	2270	2290	2240	2925	1575	2250	2260.63	7.25	-133084	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4611	28.35	1.87	12	0.92	79.00	1196.00	3085	20230802	-27.39	1830	20231031	22.40	2590	-13.51	20240405	1900	17.89	20240126	3085	-27.39	20230802	1830	22.40	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
89	20240516	090242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	10	2	0.44	677652310	299012	2.24	2270	2275	2255	2925	1575	2250	2266.30	7.25	-102412	2453	2351	2248	2146	2043	2402	2197	1030	675	500	1660	5	1	205848151	4652	28.61	1.89	12	0.15	79.00	1196.00	3085	20230802	-26.74	1830	20231031	23.50	2590	-12.74	20240405	1900	18.95	20240126	3085	-26.74	20230802	1830	23.50	20231031	4.13	N	011930	500	1030 억	14921240	N	N	62	N	N
90	20240514	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	115	2	5.39	30089219760	13246530	1139.46	2155	2350	2145	2775	1495	2135	2271.57	6.76	983447	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4632	28.48	1.88	12	6.44	79.00	1196.00	3085	20230802	-27.07	1830	20231031	22.95	2590	-13.13	20240405	1900	18.42	20240126	3085	-27.07	20230802	1830	22.95	20231031	4.07	N	011930	500	1030 억	13913872	N	N	62	N	N
91	20240514	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	115	2	5.39	28371074775	12481136	1073.62	2155	2350	2145	2775	1495	2135	2273.12	6.76	1137054	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4632	28.48	1.88	12	6.06	79.00	1196.00	3085	20230802	-27.07	1830	20231031	22.95	2590	-13.13	20240405	1900	18.42	20240126	3085	-27.07	20230802	1830	22.95	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
92	20240514	140244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	130	2	6.09	24878132065	10930014	940.19	2155	2350	2145	2775	1495	2135	2276.13	6.76	1397750	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4662	28.67	1.89	12	5.31	79.00	1196.00	3085	20230802	-26.58	1830	20231031	23.77	2590	-12.55	20240405	1900	19.21	20240126	3085	-26.58	20230802	1830	23.77	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
93	20240514	130245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	160	2	7.49	13259949700	5894382	507.03	2155	2330	2145	2775	1495	2135	2249.59	6.76	1028675	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4724	29.05	1.92	12	2.86	79.00	1196.00	3085	20230802	-25.61	1830	20231031	25.41	2590	-11.39	20240405	1900	20.79	20240126	3085	-25.61	20230802	1830	25.41	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
94	20240514	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	85	2	3.98	4354416350	1985014	170.75	2155	2225	2145	2775	1495	2135	2193.65	6.76	653749	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4570	28.10	1.86	12	0.96	79.00	1196.00	3085	20230802	-28.04	1830	20231031	21.31	2590	-14.29	20240405	1900	16.84	20240126	3085	-28.04	20230802	1830	21.31	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
95	20240514	110244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	60	2	2.81	2614321850	1197868	103.04	2155	2215	2145	2775	1495	2135	2182.48	6.76	400114	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4518	27.78	1.84	12	0.58	79.00	1196.00	3085	20230802	-28.85	1830	20231031	19.95	2590	-15.25	20240405	1900	15.53	20240126	3085	-28.85	20230802	1830	19.95	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
96	20240514	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	30	2	1.41	940454415	434030	37.34	2155	2185	2145	2775	1495	2135	2166.80	6.76	59382	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4457	27.41	1.81	12	0.21	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
97	20240514	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	10	2	0.47	69457970	32286	2.78	2155	2155	2145	2775	1495	2135	2151.33	6.76	-11075	2175	2155	2135	2115	2095	2155	2115	1030	640	500	1570	5	1	205848151	4415	27.15	1.79	12	0.02	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.07	N	011930	500	1030 억	13913872	N	N	21	N	N
98	20240513	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	2430932540	1138907	57.57	2135	2155	2115	2765	1495	2130	2134.46	6.81	-106449	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	0.55	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.07	N	011930	500	1030 억	14020737	N	N	21	N	N
99	20240513	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-5	5	-0.23	2216594485	1038464	52.50	2135	2155	2115	2765	1495	2130	2134.52	6.81	-105975	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4374	26.90	1.78	12	0.50	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
100	20240513	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-10	5	-0.47	2075666645	972035	49.14	2135	2155	2115	2765	1495	2130	2135.41	6.81	-98893	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4364	26.84	1.77	12	0.47	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
101	20240513	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	1605330315	750535	37.94	2135	2155	2125	2765	1495	2130	2138.98	6.81	-47328	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	0.36	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
102	20240513	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	1252848480	585754	29.61	2135	2155	2125	2765	1495	2130	2138.95	6.81	-47025	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	0.28	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
103	20240513	110244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	10	2	0.47	1043617795	487785	24.66	2135	2155	2125	2765	1495	2130	2139.61	6.81	-47407	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4405	27.09	1.79	12	0.24	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
104	20240513	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	10	2	0.47	844986595	394857	19.96	2135	2155	2125	2765	1495	2130	2140.12	6.81	-34839	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4405	27.09	1.79	12	0.19	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
105	20240513	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	10	2	0.47	76530150	35842	1.81	2135	2145	2130	2765	1495	2130	2136.12	6.81	-13514	2243	2186	2158	2101	2073	2172	2087	1030	635	500	1570	5	1	205848151	4405	27.09	1.79	12	0.02	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.07	N	011930	500	1030 억	14020737	N	N	0	N	N
106	20240510	160238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-55	5	-2.52	4153380960	1928284	149.45	2190	2215	2130	2840	1530	2185	2153.95	6.93	-238790	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4385	26.96	1.78	12	0.94	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
107	20240510	150239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-50	5	-2.29	3870474220	1795713	139.18	2190	2215	2130	2840	1530	2185	2155.39	6.93	-218137	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4395	27.03	1.79	12	0.87	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
108	20240510	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-40	5	-1.83	3383720880	1568202	121.55	2190	2215	2130	2840	1530	2185	2157.70	6.93	-165083	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4415	27.15	1.79	12	0.76	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
109	20240510	130239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-45	5	-2.06	3089603265	1430827	110.90	2190	2215	2130	2840	1530	2185	2159.30	6.93	-144900	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4405	27.09	1.79	12	0.70	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
110	20240510	120238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-40	5	-1.83	2776111555	1284446	99.55	2190	2215	2130	2840	1530	2185	2161.32	6.93	-137208	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4415	27.15	1.79	12	0.62	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
111	20240510	110237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-40	5	-1.83	2427265555	1121926	86.96	2190	2215	2130	2840	1530	2185	2163.47	6.93	-89636	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4415	27.15	1.79	12	0.55	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
112	20240510	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-45	5	-2.06	1647156980	757946	58.75	2190	2215	2140	2840	1530	2185	2173.18	6.93	-89357	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4405	27.09	1.79	12	0.37	79.00	1196.00	3085	20230802	-30.63	1830	20231031	16.94	2590	-17.37	20240405	1900	12.63	20240126	3085	-30.63	20230802	1830	16.94	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
113	20240510	090239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	5	2	0.23	119375685	54481	4.22	2190	2200	2190	2840	1530	2185	2191.21	6.93	-31596	2245	2215	2195	2165	2145	2205	2155	1030	655	500	1610	5	1	205848151	4508	27.72	1.83	12	0.03	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.11	N	011930	500	1030 억	14261909	N	N	2283	N	N
114	20240509	160242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-30	5	-1.35	2763631325	1261982	87.75	2220	2225	2175	2875	1555	2215	2189.92	7.08	-320298	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4498	27.66	1.83	12	0.61	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.09	N	011930	500	1030 억	14578544	N	N	1113	N	N
115	20240509	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-35	5	-1.58	2597374225	1185904	82.46	2220	2225	2175	2875	1555	2215	2190.21	7.08	-297724	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4487	27.59	1.82	12	0.58	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
116	20240509	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-35	5	-1.58	2300674860	1049692	72.99	2220	2225	2175	2875	1555	2215	2191.76	7.08	-285409	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4487	27.59	1.82	12	0.51	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
117	20240509	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-30	5	-1.35	2178397730	993716	69.09	2220	2225	2175	2875	1555	2215	2192.17	7.08	-283535	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4498	27.66	1.83	12	0.48	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
118	20240509	120239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-30	5	-1.35	1888291195	860684	59.84	2220	2225	2175	2875	1555	2215	2193.94	7.08	-270950	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4498	27.66	1.83	12	0.42	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
119	20240509	110235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-35	5	-1.58	1773071935	807981	56.18	2220	2225	2175	2875	1555	2215	2194.45	7.08	-259399	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4487	27.59	1.82	12	0.39	79.00	1196.00	3085	20230802	-29.34	1830	20231031	19.13	2590	-15.83	20240405	1900	14.74	20240126	3085	-29.34	20230802	1830	19.13	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
120	20240509	100236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	-25	5	-1.13	1099851560	499810	34.75	2220	2225	2185	2875	1555	2215	2200.54	7.08	-167873	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4508	27.72	1.83	12	0.24	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
121	20240509	090236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	-10	5	-0.45	227695040	102990	7.16	2220	2225	2200	2875	1555	2215	2210.85	7.08	-88287	2265	2240	2210	2185	2155	2252	2197	1030	660	500	1630	5	1	205848151	4539	27.91	1.84	12	0.05	79.00	1196.00	3085	20230802	-28.53	1830	20231031	20.49	2590	-14.86	20240405	1900	16.05	20240126	3085	-28.53	20230802	1830	20.49	20231031	4.09	N	011930	500	1030 억	14578544	N	N	3	N	N
122	20240508	160235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	30	2	1.37	3152025325	1423416	130.42	2185	2235	2180	2840	1530	2185	2214.42	6.88	107694	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4560	28.04	1.85	12	0.69	79.00	1196.00	3085	20230802	-28.20	1830	20231031	21.04	2590	-14.48	20240405	1900	16.58	20240126	3085	-28.20	20230802	1830	21.04	20231031	4.08	N	011930	500	1030 억	14156100	N	N	3	N	N
123	20240508	150238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	25	2	1.14	2999180905	1354351	124.09	2185	2235	2180	2840	1530	2185	2214.49	6.88	95776	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4549	27.97	1.85	12	0.66	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
124	20240508	140234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	30	2	1.37	2673419580	1207481	110.64	2185	2235	2180	2840	1530	2185	2214.06	6.88	96596	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4560	28.04	1.85	12	0.59	79.00	1196.00	3085	20230802	-28.20	1830	20231031	21.04	2590	-14.48	20240405	1900	16.58	20240126	3085	-28.20	20230802	1830	21.04	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
125	20240508	130233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	25	2	1.14	2355283790	1063944	97.48	2185	2235	2180	2840	1530	2185	2213.74	6.88	13323	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4549	27.97	1.85	12	0.52	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
126	20240508	120235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	30	2	1.37	2129443775	961920	88.14	2185	2235	2180	2840	1530	2185	2213.75	6.88	-8381	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4560	28.04	1.85	12	0.47	79.00	1196.00	3085	20230802	-28.20	1830	20231031	21.04	2590	-14.48	20240405	1900	16.58	20240126	3085	-28.20	20230802	1830	21.04	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
127	20240508	110255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	25	2	1.14	1887363205	852468	78.11	2185	2235	2180	2840	1530	2185	2214.01	6.88	-14394	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4549	27.97	1.85	12	0.41	79.00	1196.00	3085	20230802	-28.36	1830	20231031	20.77	2590	-14.67	20240405	1900	16.32	20240126	3085	-28.36	20230802	1830	20.77	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
128	20240508	100238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	30	2	1.37	1532304865	692004	63.41	2185	2235	2180	2840	1530	2185	2214.32	6.88	-10586	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4560	28.04	1.85	12	0.34	79.00	1196.00	3085	20230802	-28.20	1830	20231031	21.04	2590	-14.48	20240405	1900	16.58	20240126	3085	-28.20	20230802	1830	21.04	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
129	20240508	090235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	5	2	0.23	38431130	17585	1.61	2185	2190	2180	2840	1530	2185	2185.46	6.88	-2988	2221	2202	2191	2172	2161	2197	2167	1030	655	500	1610	5	1	205848151	4508	27.72	1.83	12	0.01	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.08	N	011930	500	1030 억	14156100	N	N	19063	N	N
130	20240503	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	5	2	0.23	1907157195	882946	78.22	2165	2185	2135	2795	1505	2150	2160.00	6.87	-99501	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	0.43	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.06	N	011930	500	1030 억	14135564	N	N	43	N	N
131	20240503	150241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	0	3	0.00	1700858355	787218	69.74	2165	2185	2135	2795	1505	2150	2160.59	6.87	-80823	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4426	27.22	1.80	12	0.38	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
132	20240503	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	5	2	0.23	1392390645	643510	57.01	2165	2185	2150	2795	1505	2150	2163.74	6.87	-63229	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	0.31	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
133	20240503	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	15	2	0.70	1196008365	552483	48.94	2165	2185	2150	2795	1505	2150	2164.79	6.87	-51505	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.27	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
134	20240503	120240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	5	2	0.23	1042546215	481417	42.65	2165	2185	2150	2795	1505	2150	2165.58	6.87	-41598	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4436	27.28	1.80	12	0.23	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
135	20240503	110239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	10	2	0.47	889806935	410554	36.37	2165	2185	2150	2795	1505	2150	2167.33	6.87	-35696	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4446	27.34	1.81	12	0.20	79.00	1196.00	3085	20230802	-29.98	1830	20231031	18.03	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
136	20240503	100238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	15	2	0.70	758172655	349718	30.98	2165	2185	2150	2795	1505	2150	2167.95	6.87	-29014	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.17	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
137	20240503	090238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	20	2	0.93	56342070	26008	2.30	2165	2175	2165	2795	1505	2150	2166.34	6.87	1874	2266	2207	2176	2117	2086	2192	2102	1030	645	500	1590	5	1	205848151	4467	27.47	1.81	12	0.01	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.06	N	011930	500	1030 억	14135564	N	N	256	N	N
138	20240502	160237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-5	5	-0.23	2436298605	1120791	68.16	2155	2235	2145	2800	1510	2155	2173.83	7.00	-287427	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4426	27.22	1.80	12	0.54	79.00	1196.00	3085	20230802	-30.31	1830	20231031	17.49	2590	-16.99	20240405	1900	13.16	20240126	3085	-30.31	20230802	1830	17.49	20231031	4.14	N	011930	500	1030 억	14418029	N	N	256	N	N
139	20240502	150239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	10	2	0.46	2118586295	973271	59.19	2155	2235	2155	2800	1510	2155	2176.79	7.00	-286024	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.47	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
140	20240502	140237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	5	2	0.23	1757748010	806344	49.03	2155	2235	2155	2800	1510	2155	2179.93	7.00	-193204	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4446	27.34	1.81	12	0.39	79.00	1196.00	3085	20230802	-29.98	1830	20231031	18.03	2590	-16.60	20240405	1900	13.68	20240126	3085	-29.98	20230802	1830	18.03	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
141	20240502	130237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	10	2	0.46	1604860735	735661	44.74	2155	2235	2155	2800	1510	2155	2181.56	7.00	-174510	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4457	27.41	1.81	12	0.36	79.00	1196.00	3085	20230802	-29.82	1830	20231031	18.31	2590	-16.41	20240405	1900	13.95	20240126	3085	-29.82	20230802	1830	18.31	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
142	20240502	120236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	15	2	0.70	1515568165	694425	42.23	2155	2235	2155	2800	1510	2155	2182.52	7.00	-172142	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4467	27.47	1.81	12	0.34	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
143	20240502	110236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	15	2	0.70	1337848160	612401	37.24	2155	2235	2155	2800	1510	2155	2184.64	7.00	-135571	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4467	27.47	1.81	12	0.30	79.00	1196.00	3085	20230802	-29.66	1830	20231031	18.58	2590	-16.22	20240405	1900	14.21	20240126	3085	-29.66	20230802	1830	18.58	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
144	20240502	100236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	35	2	1.62	1068131745	488233	29.69	2155	2235	2155	2800	1510	2155	2187.82	7.00	-102238	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4508	27.72	1.83	12	0.24	79.00	1196.00	3085	20230802	-29.01	1830	20231031	19.67	2590	-15.44	20240405	1900	15.26	20240126	3085	-29.01	20230802	1830	19.67	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N
145	20240502	090236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	30	2	1.39	153100870	70590	4.29	2155	2190	2155	2800	1510	2155	2169.08	7.00	20076	2261	2207	2181	2127	2101	2195	2115	1030	645	500	1590	5	1	205848151	4498	27.66	1.83	12	0.03	79.00	1196.00	3085	20230802	-29.17	1830	20231031	19.40	2590	-15.64	20240405	1900	15.00	20240126	3085	-29.17	20230802	1830	19.40	20231031	4.14	N	011930	500	1030 억	14418029	N	N	1087	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History