KissMeData/014910/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	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	5	2	0.34	181057899	121951	67.19	1466	1505	1466	1917	1033	1475	1484.68	1.18	13029	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	332	-20.85	0.89	12	0.54	-71.00	1659.00	2845	20230601	-47.98	1340	20231031	10.45	1890	-21.69	20240507	1400	5.71	20240415	2845	-47.98	20230601	1340	10.45	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
3	20240531	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	12	2	0.81	146466248	98616	54.33	1466	1505	1466	1917	1033	1475	1485.22	1.18	11949	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	334	-20.94	0.90	12	0.44	-71.00	1659.00	2845	20230601	-47.73	1340	20231031	10.97	1890	-21.32	20240507	1400	6.21	20240415	2845	-47.73	20230601	1340	10.97	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
4	20240531	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	19	2	1.29	119029947	80197	44.18	1466	1505	1466	1917	1033	1475	1484.22	1.18	11693	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	336	-21.04	0.90	12	0.36	-71.00	1659.00	2845	20230601	-47.49	1340	20231031	11.49	1890	-20.95	20240507	1400	6.71	20240415	2845	-47.49	20230601	1340	11.49	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
5	20240531	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	18	2	1.22	114043605	76853	42.34	1466	1505	1466	1917	1033	1475	1483.92	1.18	11129	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	335	-21.03	0.90	12	0.34	-71.00	1659.00	2845	20230601	-47.52	1340	20231031	11.42	1890	-21.01	20240507	1400	6.64	20240415	2845	-47.52	20230601	1340	11.42	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
6	20240531	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	20	2	1.36	110678963	74601	41.10	1466	1505	1466	1917	1033	1475	1483.61	1.18	11758	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	336	-21.06	0.90	12	0.33	-71.00	1659.00	2845	20230601	-47.45	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2845	-47.45	20230601	1340	11.57	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
7	20240531	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	15	2	1.02	109482596	73799	40.66	1466	1505	1466	1917	1033	1475	1483.52	1.18	11176	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	335	-20.99	0.90	12	0.33	-71.00	1659.00	2845	20230601	-47.63	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2845	-47.63	20230601	1340	11.19	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
8	20240531	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	7	2	0.47	72121766	48737	26.85	1466	1494	1466	1917	1033	1475	1479.82	1.18	4067	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	333	-20.87	0.89	12	0.22	-71.00	1659.00	2845	20230601	-47.91	1340	20231031	10.60	1890	-21.59	20240507	1400	5.86	20240415	2845	-47.91	20230601	1340	10.60	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
9	20240531	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1479	4	2	0.27	11613273	7915	4.36	1466	1479	1466	1917	1033	1475	1467.25	1.18	-44	1509	1491	1481	1463	1453	1487	1459	112	442	500	940	1	1	22460985	332	-20.83	0.89	12	0.04	-71.00	1659.00	2845	20230601	-48.01	1340	20231031	10.37	1890	-21.75	20240507	1400	5.64	20240415	2845	-48.01	20230601	1340	10.37	20231031	2.79	N	014910	500	112 억	264642	N	N	0	N	N
10	20240530	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-16	5	-1.07	266732018	180259	87.52	1488	1499	1471	1938	1044	1491	1479.72	1.25	-12510	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	331	-20.77	0.89	12	0.80	-71.00	1659.00	2845	20230601	-48.15	1340	20231031	10.07	1890	-21.96	20240507	1400	5.36	20240415	2845	-48.15	20230601	1340	10.07	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
11	20240530	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1479	-12	5	-0.80	246477322	166545	80.86	1488	1499	1471	1938	1044	1491	1479.94	1.25	-10174	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	332	-20.83	0.89	12	0.74	-71.00	1659.00	2845	20230601	-48.01	1340	20231031	10.37	1890	-21.75	20240507	1400	5.64	20240415	2845	-48.01	20230601	1340	10.37	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
12	20240530	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-11	5	-0.74	212118006	143274	69.56	1488	1499	1471	1938	1044	1491	1480.51	1.25	-8531	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	332	-20.85	0.89	12	0.64	-71.00	1659.00	2845	20230601	-47.98	1340	20231031	10.45	1890	-21.69	20240507	1400	5.71	20240415	2845	-47.98	20230601	1340	10.45	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
13	20240530	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1481	-10	5	-0.67	158653830	107083	51.99	1488	1499	1471	1938	1044	1491	1481.60	1.25	-6578	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	333	-20.86	0.89	12	0.48	-71.00	1659.00	2845	20230601	-47.94	1340	20231031	10.52	1890	-21.64	20240507	1400	5.79	20240415	2845	-47.94	20230601	1340	10.52	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
14	20240530	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-3	5	-0.20	129055100	87126	42.30	1488	1499	1471	1938	1044	1491	1481.25	1.25	-7038	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	334	-20.96	0.90	12	0.39	-71.00	1659.00	2845	20230601	-47.70	1340	20231031	11.04	1890	-21.27	20240507	1400	6.29	20240415	2845	-47.70	20230601	1340	11.04	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
15	20240530	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1483	-8	5	-0.54	103026320	69587	33.79	1488	1499	1471	1938	1044	1491	1480.54	1.25	-11092	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	333	-20.89	0.89	12	0.31	-71.00	1659.00	2845	20230601	-47.87	1340	20231031	10.67	1890	-21.53	20240507	1400	5.93	20240415	2845	-47.87	20230601	1340	10.67	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
16	20240530	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	-19	5	-1.27	83635109	56440	27.40	1488	1499	1471	1938	1044	1491	1481.84	1.25	-16017	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	331	-20.73	0.89	12	0.25	-71.00	1659.00	2845	20230601	-48.26	1340	20231031	9.85	1890	-22.12	20240507	1400	5.14	20240415	2845	-48.26	20230601	1340	9.85	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
17	20240530	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	0	3	0.00	4230088	2840	1.38	1488	1499	1488	1938	1044	1491	1489.47	1.25	1043	1530	1510	1498	1478	1466	1504	1472	112	447	500	950	1	1	22460985	335	-21.00	0.90	12	0.01	-71.00	1659.00	2845	20230601	-47.59	1340	20231031	11.27	1890	-21.11	20240507	1400	6.50	20240415	2845	-47.59	20230601	1340	11.27	20231031	2.86	N	014910	500	112 억	280010	N	N	0	N	N
18	20240529	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-17	5	-1.13	307501073	205615	90.50	1509	1518	1486	1960	1056	1508	1495.51	1.17	13290	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	335	-21.00	0.90	12	0.92	-71.00	1659.00	2845	20230601	-47.59	1340	20231031	11.27	1890	-21.11	20240507	1400	6.50	20240415	2845	-47.59	20230601	1340	11.27	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
19	20240529	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-9	5	-0.60	287965051	192528	84.74	1509	1518	1486	1960	1056	1508	1495.70	1.17	13956	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	337	-21.11	0.90	12	0.86	-71.00	1659.00	2845	20230601	-47.31	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2845	-47.31	20230601	1340	11.87	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
20	20240529	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	-6	5	-0.40	232218351	155153	68.29	1509	1518	1486	1960	1056	1508	1496.70	1.17	23034	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	337	-21.15	0.91	12	0.69	-71.00	1659.00	2845	20230601	-47.21	1340	20231031	12.09	1890	-20.53	20240507	1400	7.29	20240415	2845	-47.21	20230601	1340	12.09	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
21	20240529	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-4	5	-0.27	229574979	153389	67.52	1509	1518	1486	1960	1056	1508	1496.68	1.17	23005	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	338	-21.18	0.91	12	0.68	-71.00	1659.00	2845	20230601	-47.14	1340	20231031	12.24	1890	-20.42	20240507	1400	7.43	20240415	2845	-47.14	20230601	1340	12.24	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
22	20240529	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-9	5	-0.60	217208577	145122	63.88	1509	1518	1486	1960	1056	1508	1496.72	1.17	21164	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	337	-21.11	0.90	12	0.65	-71.00	1659.00	2845	20230601	-47.31	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2845	-47.31	20230601	1340	11.87	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
23	20240529	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-15	5	-0.99	183856022	122897	54.09	1509	1518	1486	1960	1056	1508	1496.01	1.17	14935	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	335	-21.03	0.90	12	0.55	-71.00	1659.00	2845	20230601	-47.52	1340	20231031	11.42	1890	-21.01	20240507	1400	6.64	20240415	2845	-47.52	20230601	1340	11.42	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
24	20240529	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-12	5	-0.80	97636443	65029	28.62	1509	1518	1492	1960	1056	1508	1501.42	1.17	-4376	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	336	-21.07	0.90	12	0.29	-71.00	1659.00	2845	20230601	-47.42	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2845	-47.42	20230601	1340	11.64	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
25	20240529	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-8	5	-0.53	21824062	14523	6.39	1509	1515	1497	1960	1056	1508	1502.69	1.17	3291	1567	1537	1520	1490	1473	1529	1482	112	452	500	960	1	1	22460985	337	-21.13	0.90	12	0.06	-71.00	1659.00	2845	20230601	-47.28	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2845	-47.28	20230601	1340	11.94	20231031	2.94	N	014910	500	112 억	263855	N	N	0	N	N
26	20240528	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1508	-20	5	-1.31	343817928	226459	102.53	1520	1550	1503	1986	1070	1528	1518.24	1.09	18882	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	339	-21.24	0.91	12	1.01	-71.00	1659.00	2845	20230601	-46.99	1340	20231031	12.54	1890	-20.21	20240507	1400	7.71	20240415	2845	-46.99	20230601	1340	12.54	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
27	20240528	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1514	-14	5	-0.92	314527913	207098	93.76	1520	1550	1503	1986	1070	1528	1518.74	1.09	12360	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	340	-21.32	0.91	12	0.92	-71.00	1659.00	2845	20230601	-46.78	1340	20231031	12.99	1890	-19.89	20240507	1400	8.14	20240415	2845	-46.78	20230601	1340	12.99	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
28	20240528	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	-17	5	-1.11	258919667	170275	77.09	1520	1550	1503	1986	1070	1528	1520.59	1.09	-8265	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	339	-21.28	0.91	12	0.76	-71.00	1659.00	2845	20230601	-46.89	1340	20231031	12.76	1890	-20.05	20240507	1400	7.93	20240415	2845	-46.89	20230601	1340	12.76	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
29	20240528	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	-8	5	-0.52	164804121	107987	48.89	1520	1550	1512	1986	1070	1528	1526.15	1.09	-11424	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	341	-21.41	0.92	12	0.48	-71.00	1659.00	2845	20230601	-46.57	1340	20231031	13.43	1890	-19.58	20240507	1400	8.57	20240415	2845	-46.57	20230601	1340	13.43	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
30	20240528	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1524	-4	5	-0.26	120817394	79020	35.78	1520	1550	1520	1986	1070	1528	1528.95	1.09	12422	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	342	-21.46	0.92	12	0.35	-71.00	1659.00	2845	20230601	-46.43	1340	20231031	13.73	1890	-19.37	20240507	1400	8.86	20240415	2845	-46.43	20230601	1340	13.73	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
31	20240528	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1521	-7	5	-0.46	106960470	69917	31.66	1520	1550	1520	1986	1070	1528	1529.82	1.09	13971	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	342	-21.42	0.92	12	0.31	-71.00	1659.00	2845	20230601	-46.54	1340	20231031	13.51	1890	-19.52	20240507	1400	8.64	20240415	2845	-46.54	20230601	1340	13.51	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
32	20240528	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	5	2	0.33	69746765	45482	20.59	1520	1550	1520	1986	1070	1528	1533.51	1.09	7025	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	344	-21.59	0.92	12	0.20	-71.00	1659.00	2845	20230601	-46.12	1340	20231031	14.40	1890	-18.89	20240507	1400	9.50	20240415	2845	-46.12	20230601	1340	14.40	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
33	20240528	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1532	4	2	0.26	21047364	13830	6.26	1520	1532	1520	1986	1070	1528	1521.82	1.09	2003	1566	1546	1532	1512	1498	1540	1506	112	458	500	970	1	1	22460985	344	-21.58	0.92	12	0.06	-71.00	1659.00	2845	20230601	-46.15	1340	20231031	14.33	1890	-18.94	20240507	1400	9.43	20240415	2845	-46.15	20230601	1340	14.33	20231031	3.12	N	014910	500	112 억	244159	N	N	0	N	N
34	20240527	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-27	5	-1.74	336972509	219983	75.27	1549	1552	1518	2020	1089	1555	1531.81	0.85	54689	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	343	-21.52	0.92	12	0.98	-71.00	1659.00	2845	20230601	-46.29	1340	20231031	14.03	1890	-19.15	20240507	1400	9.14	20240415	2845	-46.29	20230601	1340	14.03	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
35	20240527	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1537	-18	5	-1.16	291594178	190412	65.15	1549	1552	1518	2020	1089	1555	1531.39	0.85	42457	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	345	-21.65	0.93	12	0.85	-71.00	1659.00	2845	20230601	-45.98	1340	20231031	14.70	1890	-18.68	20240507	1400	9.79	20240415	2845	-45.98	20230601	1340	14.70	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
36	20240527	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-27	5	-1.74	247512529	161719	55.34	1549	1552	1518	2020	1089	1555	1530.51	0.85	31090	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	343	-21.52	0.92	12	0.72	-71.00	1659.00	2845	20230601	-46.29	1340	20231031	14.03	1890	-19.15	20240507	1400	9.14	20240415	2845	-46.29	20230601	1340	14.03	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
37	20240527	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	-29	5	-1.86	220148001	143800	49.20	1549	1552	1518	2020	1089	1555	1530.93	0.85	28303	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	343	-21.49	0.92	12	0.64	-71.00	1659.00	2845	20230601	-46.36	1340	20231031	13.88	1890	-19.26	20240507	1400	9.00	20240415	2845	-46.36	20230601	1340	13.88	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
38	20240527	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1534	-21	5	-1.35	205163516	133988	45.85	1549	1552	1518	2020	1089	1555	1531.21	0.85	27636	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	345	-21.61	0.92	12	0.60	-71.00	1659.00	2845	20230601	-46.08	1340	20231031	14.48	1890	-18.84	20240507	1400	9.57	20240415	2845	-46.08	20230601	1340	14.48	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
39	20240527	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1530	-25	5	-1.61	192765664	125882	43.07	1549	1552	1518	2020	1089	1555	1531.32	0.85	30438	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	344	-21.55	0.92	12	0.56	-71.00	1659.00	2845	20230601	-46.22	1340	20231031	14.18	1890	-19.05	20240507	1400	9.29	20240415	2845	-46.22	20230601	1340	14.18	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
40	20240527	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	-28	5	-1.80	132931328	86640	29.65	1549	1552	1520	2020	1089	1555	1534.30	0.85	12165	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	343	-21.51	0.92	12	0.39	-71.00	1659.00	2845	20230601	-46.33	1340	20231031	13.96	1890	-19.21	20240507	1400	9.07	20240415	2845	-46.33	20230601	1340	13.96	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
41	20240527	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1542	-13	5	-0.84	9691303	6269	2.15	1549	1549	1541	2020	1089	1555	1545.91	0.85	-376	1624	1589	1562	1527	1500	1576	1514	112	465	500	990	1	1	22460985	346	-21.72	0.93	12	0.03	-71.00	1659.00	2845	20230601	-45.80	1340	20231031	15.07	1890	-18.41	20240507	1400	10.14	20240415	2845	-45.80	20230601	1340	15.07	20231031	3.16	N	014910	500	112 억	190735	N	N	0	N	N
42	20240524	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-42	5	-2.63	454055064	291538	112.84	1597	1597	1535	2075	1118	1597	1557.45	0.86	-309	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	349	-21.90	0.94	12	1.30	-71.00	1659.00	2845	20230601	-45.34	1340	20231031	16.04	1890	-17.72	20240507	1400	11.07	20240415	2845	-45.34	20230601	1340	16.04	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
43	20240524	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	-50	5	-3.13	408420054	262029	101.42	1597	1597	1540	2075	1118	1597	1558.68	0.86	1337	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	347	-21.79	0.93	12	1.17	-71.00	1659.00	2845	20230601	-45.62	1340	20231031	15.45	1890	-18.15	20240507	1400	10.50	20240415	2845	-45.62	20230601	1340	15.45	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
44	20240524	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-47	5	-2.94	334326327	214082	82.86	1597	1597	1549	2075	1118	1597	1561.67	0.86	1480	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	348	-21.83	0.93	12	0.95	-71.00	1659.00	2845	20230601	-45.52	1340	20231031	15.67	1890	-17.99	20240507	1400	10.71	20240415	2845	-45.52	20230601	1340	15.67	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
45	20240524	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1559	-38	5	-2.38	295865259	189279	73.26	1597	1597	1550	2075	1118	1597	1563.12	0.86	1480	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	350	-21.96	0.94	12	0.84	-71.00	1659.00	2845	20230601	-45.20	1340	20231031	16.34	1890	-17.51	20240507	1400	11.36	20240415	2845	-45.20	20230601	1340	16.34	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
46	20240524	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	-43	5	-2.69	260426046	166447	64.42	1597	1597	1551	2075	1118	1597	1564.62	0.86	1538	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	349	-21.89	0.94	12	0.74	-71.00	1659.00	2845	20230601	-45.38	1340	20231031	15.97	1890	-17.78	20240507	1400	11.00	20240415	2845	-45.38	20230601	1340	15.97	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
47	20240524	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	-37	5	-2.32	235173231	150227	58.14	1597	1597	1551	2075	1118	1597	1565.45	0.86	1090	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	350	-21.97	0.94	12	0.67	-71.00	1659.00	2845	20230601	-45.17	1340	20231031	16.42	1890	-17.46	20240507	1400	11.43	20240415	2845	-45.17	20230601	1340	16.42	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
48	20240524	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1564	-33	5	-2.07	189012425	120648	46.70	1597	1597	1551	2075	1118	1597	1566.64	0.86	-446	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	351	-22.03	0.94	12	0.54	-71.00	1659.00	2845	20230601	-45.03	1340	20231031	16.72	1890	-17.25	20240507	1400	11.71	20240415	2845	-45.03	20230601	1340	16.72	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
49	20240524	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-13	5	-0.81	11775929	7400	2.86	1597	1597	1584	2075	1118	1597	1591.34	0.86	-617	1645	1620	1597	1572	1549	1633	1585	112	478	500	1020	1	1	22460985	356	-22.31	0.95	12	0.03	-71.00	1659.00	2845	20230601	-44.32	1340	20231031	18.21	1890	-16.19	20240507	1400	13.14	20240415	2845	-44.32	20230601	1340	18.21	20231031	3.24	N	014910	500	112 억	192893	N	N	0	N	N
50	20240523	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	5	2	0.31	400072241	250460	90.81	1591	1622	1574	2065	1115	1592	1597.35	0.85	2548	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	359	-22.49	0.96	12	1.12	-71.00	1659.00	2845	20230601	-43.87	1340	20231031	19.18	1890	-15.50	20240507	1400	14.07	20240415	2845	-43.87	20230601	1340	19.18	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
51	20240523	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	8	2	0.50	360926569	225997	81.94	1591	1622	1574	2065	1115	1592	1597.04	0.85	768	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	359	-22.54	0.96	12	1.01	-71.00	1659.00	2845	20230601	-43.76	1340	20231031	19.40	1890	-15.34	20240507	1400	14.29	20240415	2845	-43.76	20230601	1340	19.40	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
52	20240523	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	9	2	0.57	303534025	190144	68.94	1591	1622	1574	2065	1115	1592	1596.34	0.85	-1259	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	360	-22.55	0.97	12	0.85	-71.00	1659.00	2845	20230601	-43.73	1340	20231031	19.48	1890	-15.29	20240507	1400	14.36	20240415	2845	-43.73	20230601	1340	19.48	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
53	20240523	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1621	29	2	1.82	251099010	157587	57.13	1591	1622	1574	2065	1115	1592	1593.40	0.85	11098	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	364	-22.83	0.98	12	0.70	-71.00	1659.00	2845	20230601	-43.02	1340	20231031	20.97	1890	-14.23	20240507	1400	15.79	20240415	2845	-43.02	20230601	1340	20.97	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
54	20240523	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	12	2	0.75	216079270	135878	49.26	1591	1622	1574	2065	1115	1592	1590.24	0.85	12601	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	360	-22.59	0.97	12	0.60	-71.00	1659.00	2845	20230601	-43.62	1340	20231031	19.70	1890	-15.13	20240507	1400	14.57	20240415	2845	-43.62	20230601	1340	19.70	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
55	20240523	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-9	5	-0.57	120098248	75848	27.50	1591	1595	1574	2065	1115	1592	1583.41	0.85	13019	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	356	-22.30	0.95	12	0.34	-71.00	1659.00	2845	20230601	-44.36	1340	20231031	18.13	1890	-16.24	20240507	1400	13.07	20240415	2845	-44.36	20230601	1340	18.13	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
56	20240523	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	3	2	0.19	94427650	59686	21.64	1591	1595	1574	2065	1115	1592	1582.07	0.85	6500	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	358	-22.46	0.96	12	0.27	-71.00	1659.00	2845	20230601	-43.94	1340	20231031	19.03	1890	-15.61	20240507	1400	13.93	20240415	2845	-43.94	20230601	1340	19.03	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
57	20240523	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	-16	5	-1.01	18428478	11640	4.22	1591	1593	1576	2065	1115	1592	1583.20	0.85	-580	1618	1604	1584	1570	1550	1612	1578	112	473	500	1010	1	1	22460985	354	-22.20	0.95	12	0.05	-71.00	1659.00	2845	20230601	-44.60	1340	20231031	17.61	1890	-16.61	20240507	1400	12.57	20240415	2845	-44.60	20230601	1340	17.61	20231031	3.23	N	014910	500	112 억	190949	N	N	0	N	N
58	20240522	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	10	2	0.63	429898526	271756	76.50	1582	1598	1564	2055	1108	1582	1581.80	0.86	-3693	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	358	-22.42	0.96	12	1.21	-71.00	1659.00	2845	20230601	-44.04	1340	20231031	18.81	1890	-15.77	20240507	1400	13.71	20240415	2845	-44.04	20230601	1340	18.81	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
59	20240522	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	7	2	0.44	399304403	252499	71.07	1582	1598	1564	2055	1108	1582	1581.41	0.86	-3245	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	357	-22.38	0.96	12	1.12	-71.00	1659.00	2845	20230601	-44.15	1340	20231031	18.58	1890	-15.93	20240507	1400	13.50	20240415	2845	-44.15	20230601	1340	18.58	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
60	20240522	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	-1	5	-0.06	343233430	217134	61.12	1582	1598	1564	2055	1108	1582	1580.74	0.86	-2516	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	355	-22.27	0.95	12	0.97	-71.00	1659.00	2845	20230601	-44.43	1340	20231031	17.99	1890	-16.35	20240507	1400	12.93	20240415	2845	-44.43	20230601	1340	17.99	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
61	20240522	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	12	2	0.76	310879594	196705	55.37	1582	1598	1564	2055	1108	1582	1580.44	0.86	33	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	358	-22.45	0.96	12	0.88	-71.00	1659.00	2845	20230601	-43.97	1340	20231031	18.96	1890	-15.66	20240507	1400	13.86	20240415	2845	-43.97	20230601	1340	18.96	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
62	20240522	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	8	2	0.51	269735921	170821	48.08	1582	1598	1564	2055	1108	1582	1579.06	0.86	2988	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	357	-22.39	0.96	12	0.76	-71.00	1659.00	2845	20230601	-44.11	1340	20231031	18.66	1890	-15.87	20240507	1400	13.57	20240415	2845	-44.11	20230601	1340	18.66	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
63	20240522	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	8	2	0.51	225709659	143031	40.26	1582	1598	1564	2055	1108	1582	1578.05	0.86	7774	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	357	-22.39	0.96	12	0.64	-71.00	1659.00	2845	20230601	-44.11	1340	20231031	18.66	1890	-15.87	20240507	1400	13.57	20240415	2845	-44.11	20230601	1340	18.66	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
64	20240522	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	12	2	0.76	199475973	126491	35.61	1582	1598	1564	2055	1108	1582	1577.00	0.86	2276	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	358	-22.45	0.96	12	0.56	-71.00	1659.00	2845	20230601	-43.97	1340	20231031	18.96	1890	-15.66	20240507	1400	13.86	20240415	2845	-43.97	20230601	1340	18.96	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
65	20240522	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	-7	5	-0.44	63030103	40070	11.28	1582	1582	1564	2055	1108	1582	1573.00	0.86	-2563	1636	1608	1593	1565	1550	1601	1558	112	473	500	1010	1	1	22460985	354	-22.18	0.95	12	0.18	-71.00	1659.00	2845	20230601	-44.64	1340	20231031	17.54	1890	-16.67	20240507	1400	12.50	20240415	2845	-44.64	20230601	1340	17.54	20231031	3.20	N	014910	500	112 억	193373	N	N	6	N	N
66	20240521	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-30	5	-1.86	539552296	339101	99.21	1613	1621	1578	2095	1129	1612	1591.13	0.91	-8449	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	355	-22.28	0.95	12	1.51	-71.00	1659.00	2845	20230601	-44.39	1340	20231031	18.06	1890	-16.30	20240507	1400	13.00	20240415	2845	-44.39	20230601	1340	18.06	20231031	2.76	N	014910	500	112 억	205444	N	N	6	N	N
67	20240521	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-32	5	-1.99	507893675	319076	93.36	1613	1621	1578	2095	1129	1612	1591.76	0.91	-5753	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	355	-22.25	0.95	12	1.42	-71.00	1659.00	2845	20230601	-44.46	1340	20231031	17.91	1890	-16.40	20240507	1400	12.86	20240415	2845	-44.46	20230601	1340	17.91	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
68	20240521	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	-31	5	-1.92	427237471	268041	78.42	1613	1621	1581	2095	1129	1612	1593.93	0.91	-13359	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	355	-22.27	0.95	12	1.19	-71.00	1659.00	2845	20230601	-44.43	1340	20231031	17.99	1890	-16.35	20240507	1400	12.93	20240415	2845	-44.43	20230601	1340	17.99	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
69	20240521	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-29	5	-1.80	398333956	249767	73.08	1613	1621	1581	2095	1129	1612	1594.82	0.91	-13208	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	356	-22.30	0.95	12	1.11	-71.00	1659.00	2845	20230601	-44.36	1340	20231031	18.13	1890	-16.24	20240507	1400	13.07	20240415	2845	-44.36	20230601	1340	18.13	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
70	20240521	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-20	5	-1.24	360331455	225755	66.05	1613	1621	1581	2095	1129	1612	1596.12	0.91	-11538	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	358	-22.42	0.96	12	1.01	-71.00	1659.00	2845	20230601	-44.04	1340	20231031	18.81	1890	-15.77	20240507	1400	13.71	20240415	2845	-44.04	20230601	1340	18.81	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
71	20240521	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-17	5	-1.05	278002085	173930	50.89	1613	1621	1585	2095	1129	1612	1598.36	0.91	2915	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	358	-22.46	0.96	12	0.77	-71.00	1659.00	2845	20230601	-43.94	1340	20231031	19.03	1890	-15.61	20240507	1400	13.93	20240415	2845	-43.94	20230601	1340	19.03	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
72	20240521	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-12	5	-0.74	216741785	135583	39.67	1613	1621	1585	2095	1129	1612	1598.59	0.91	3805	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	359	-22.54	0.96	12	0.60	-71.00	1659.00	2845	20230601	-43.76	1340	20231031	19.40	1890	-15.34	20240507	1400	14.29	20240415	2845	-43.76	20230601	1340	19.40	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
73	20240521	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1621	9	2	0.56	21132539	13063	3.82	1613	1621	1613	2095	1129	1612	1617.74	0.91	329	1670	1640	1621	1591	1572	1631	1582	112	483	500	1030	1	1	22460985	364	-22.83	0.98	12	0.06	-71.00	1659.00	2845	20230601	-43.02	1340	20231031	20.97	1890	-14.23	20240507	1400	15.79	20240415	2845	-43.02	20230601	1340	20.97	20231031	2.76	N	014910	500	112 억	205444	N	N	9	N	N
74	20240517	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1647	-88	5	-5.07	7790404572	4470263	211.20	1828	1828	1638	2255	1215	1735	1742.79	0.82	-36617	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	370	-23.20	0.99	12	19.90	-71.00	1659.00	2845	20230601	-42.11	1340	20231031	22.91	1890	-12.86	20240507	1400	17.64	20240415	2845	-42.11	20230601	1340	22.91	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
75	20240517	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1655	-80	5	-4.61	7539900477	4318114	204.01	1828	1828	1645	2255	1215	1735	1746.11	0.82	-34749	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	372	-23.31	1.00	12	19.22	-71.00	1659.00	2845	20230601	-41.83	1340	20231031	23.51	1890	-12.43	20240507	1400	18.21	20240415	2845	-41.83	20230601	1340	23.51	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
76	20240517	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	-85	5	-4.90	7454813905	4266554	201.57	1828	1828	1645	2255	1215	1735	1747.27	0.82	-34614	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	371	-23.24	0.99	12	19.00	-71.00	1659.00	2845	20230601	-42.00	1340	20231031	23.13	1890	-12.70	20240507	1400	17.86	20240415	2845	-42.00	20230601	1340	23.13	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
77	20240517	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1661	-74	5	-4.27	7359058285	4208554	198.83	1828	1828	1645	2255	1215	1735	1748.60	0.82	-20741	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	373	-23.39	1.00	12	18.74	-71.00	1659.00	2845	20230601	-41.62	1340	20231031	23.96	1890	-12.12	20240507	1400	18.64	20240415	2845	-41.62	20230601	1340	23.96	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
78	20240517	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1656	-79	5	-4.55	7249567442	4142395	195.71	1828	1828	1645	2255	1215	1735	1750.09	0.82	-8791	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	372	-23.32	1.00	12	18.44	-71.00	1659.00	2845	20230601	-41.79	1340	20231031	23.58	1890	-12.38	20240507	1400	18.29	20240415	2845	-41.79	20230601	1340	23.58	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
79	20240517	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1672	-63	5	-3.63	7104981916	4054931	191.58	1828	1828	1646	2255	1215	1735	1752.18	0.82	-4902	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	376	-23.55	1.01	12	18.05	-71.00	1659.00	2845	20230601	-41.23	1340	20231031	24.78	1890	-11.53	20240507	1400	19.43	20240415	2845	-41.23	20230601	1340	24.78	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
80	20240517	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1686	-49	5	-2.82	6687287290	3803727	179.71	1828	1828	1652	2255	1215	1735	1758.09	0.82	-15396	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	379	-23.75	1.02	12	16.93	-71.00	1659.00	2845	20230601	-40.74	1340	20231031	25.82	1890	-10.79	20240507	1400	20.43	20240415	2845	-40.74	20230601	1340	25.82	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
81	20240517	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	-6	5	-0.35	1057758252	594202	28.07	1828	1828	1720	2255	1215	1735	1780.15	0.82	5866	1849	1792	1683	1626	1517	1820	1654	112	520	500	1110	1	1	22460985	388	-24.35	1.04	12	2.65	-71.00	1659.00	2845	20230601	-39.23	1340	20231031	29.03	1890	-8.52	20240507	1400	23.50	20240415	2845	-39.23	20230601	1340	29.03	20231031	3.07	N	014910	500	112 억	184079	N	N	14	N	N
82	20240516	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	142	2	8.91	3460912456	2054421	481.04	1601	1740	1574	2070	1116	1593	1684.32	0.96	-31501	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	390	-24.44	1.05	12	9.15	-71.00	1659.00	2845	20230601	-39.02	1340	20231031	29.48	1890	-8.20	20240507	1400	23.93	20240415	2845	-39.02	20230601	1340	29.48	20231031	3.04	N	014910	500	112 억	215787	N	N	14	N	N
83	20240516	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1616	23	2	1.44	715900198	446413	104.53	1601	1629	1574	2070	1116	1593	1603.68	0.96	58628	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	363	-22.76	0.97	12	1.99	-71.00	1659.00	2845	20230601	-43.20	1340	20231031	20.60	1890	-14.50	20240507	1400	15.43	20240415	2845	-43.20	20230601	1340	20.60	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
84	20240516	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	24	2	1.51	664079284	414391	97.03	1601	1627	1574	2070	1116	1593	1602.55	0.96	56177	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	363	-22.77	0.97	12	1.84	-71.00	1659.00	2845	20230601	-43.16	1340	20231031	20.67	1890	-14.44	20240507	1400	15.50	20240415	2845	-43.16	20230601	1340	20.67	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
85	20240516	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1622	29	2	1.82	616773955	385205	90.19	1601	1622	1574	2070	1116	1593	1601.16	0.96	63417	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	364	-22.85	0.98	12	1.71	-71.00	1659.00	2845	20230601	-42.99	1340	20231031	21.04	1890	-14.18	20240507	1400	15.86	20240415	2845	-42.99	20230601	1340	21.04	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
86	20240516	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	21	2	1.32	560224542	350108	81.98	1601	1616	1574	2070	1116	1593	1600.15	0.96	69042	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	363	-22.73	0.97	12	1.56	-71.00	1659.00	2845	20230601	-43.27	1340	20231031	20.45	1890	-14.60	20240507	1400	15.29	20240415	2845	-43.27	20230601	1340	20.45	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
87	20240516	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	21	2	1.32	510466572	319279	74.76	1601	1616	1574	2070	1116	1593	1598.81	0.96	70046	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	363	-22.73	0.97	12	1.42	-71.00	1659.00	2845	20230601	-43.27	1340	20231031	20.45	1890	-14.60	20240507	1400	15.29	20240415	2845	-43.27	20230601	1340	20.45	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
88	20240516	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	8	2	0.50	317683919	198906	46.57	1601	1616	1574	2070	1116	1593	1597.16	0.96	31251	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	360	-22.55	0.97	12	0.89	-71.00	1659.00	2845	20230601	-43.73	1340	20231031	19.48	1890	-15.29	20240507	1400	14.36	20240415	2845	-43.73	20230601	1340	19.48	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
89	20240516	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	12	2	0.75	55795627	34876	8.17	1601	1605	1592	2070	1116	1593	1599.87	0.96	-3019	1633	1612	1601	1580	1569	1623	1591	112	477	500	1010	1	1	22460985	360	-22.61	0.97	12	0.16	-71.00	1659.00	2845	20230601	-43.59	1340	20231031	19.78	1890	-15.08	20240507	1400	14.64	20240415	2845	-43.59	20230601	1340	19.78	20231031	3.04	N	014910	500	112 억	215787	N	N	10	N	N
90	20240514	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-29	5	-1.79	675449886	422223	49.92	1590	1622	1590	2105	1136	1622	1599.79	0.90	13962	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	358	-22.44	0.96	12	1.88	-71.00	1659.00	3090	20230508	-48.45	1340	20231031	18.88	1890	-15.71	20240507	1400	13.79	20240415	2845	-44.01	20230601	1340	18.88	20231031	3.25	N	014910	500	112 억	201810	N	N	10	N	N
91	20240514	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-23	5	-1.42	606276025	378849	44.79	1590	1622	1590	2105	1136	1622	1600.30	0.90	15685	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	359	-22.52	0.96	12	1.69	-71.00	1659.00	3090	20230508	-48.25	1340	20231031	19.33	1890	-15.40	20240507	1400	14.21	20240415	2845	-43.80	20230601	1340	19.33	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
92	20240514	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-27	5	-1.66	563061419	351848	41.60	1590	1622	1590	2105	1136	1622	1600.28	0.90	15729	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	358	-22.46	0.96	12	1.57	-71.00	1659.00	3090	20230508	-48.38	1340	20231031	19.03	1890	-15.61	20240507	1400	13.93	20240415	2845	-43.94	20230601	1340	19.03	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
93	20240514	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-25	5	-1.54	513987928	321120	37.96	1590	1622	1590	2105	1136	1622	1600.60	0.90	15038	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	359	-22.49	0.96	12	1.43	-71.00	1659.00	3090	20230508	-48.32	1340	20231031	19.18	1890	-15.50	20240507	1400	14.07	20240415	2845	-43.87	20230601	1340	19.18	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
94	20240514	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	-19	5	-1.17	411860458	257216	30.41	1590	1622	1590	2105	1136	1622	1601.21	0.90	23777	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	360	-22.58	0.97	12	1.15	-71.00	1659.00	3090	20230508	-48.12	1340	20231031	19.63	1890	-15.19	20240507	1400	14.50	20240415	2845	-43.66	20230601	1340	19.63	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
95	20240514	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-2	5	-0.12	366408046	228930	27.06	1590	1622	1590	2105	1136	1622	1600.51	0.90	28026	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	364	-22.82	0.98	12	1.02	-71.00	1659.00	3090	20230508	-47.57	1340	20231031	20.90	1890	-14.29	20240507	1400	15.71	20240415	2845	-43.06	20230601	1340	20.90	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
96	20240514	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-21	5	-1.29	294988983	184641	21.83	1590	1609	1590	2105	1136	1622	1597.61	0.90	24859	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	360	-22.55	0.97	12	0.82	-71.00	1659.00	3090	20230508	-48.19	1340	20231031	19.48	1890	-15.29	20240507	1400	14.36	20240415	2845	-43.73	20230601	1340	19.48	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
97	20240514	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-27	5	-1.66	64333979	40423	4.78	1590	1601	1590	2105	1136	1622	1591.37	0.90	923	1712	1666	1633	1587	1554	1650	1571	112	483	500	1030	1	1	22460985	358	-22.46	0.96	12	0.18	-71.00	1659.00	3090	20230508	-48.38	1340	20231031	19.03	1890	-15.61	20240507	1400	13.93	20240415	2845	-43.94	20230601	1340	19.03	20231031	3.25	N	014910	500	112 억	201810	N	N	3	N	N
98	20240513	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1622	-66	5	-3.91	1296476514	798491	51.47	1677	1679	1600	2190	1182	1688	1623.44	1.19	-66080	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	364	-22.85	0.98	12	3.56	-71.00	1659.00	3090	20230508	-47.51	1340	20231031	21.04	1890	-14.18	20240507	1400	15.86	20240415	2845	-42.99	20230601	1340	21.04	20231031	3.01	N	014910	500	112 억	267535	N	N	3	N	N
99	20240513	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-68	5	-4.03	1153621707	709854	45.75	1677	1679	1600	2190	1182	1688	1624.91	1.19	-43652	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	364	-22.82	0.98	12	3.16	-71.00	1659.00	3090	20230508	-47.57	1340	20231031	20.90	1890	-14.29	20240507	1400	15.71	20240415	2845	-43.06	20230601	1340	20.90	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
100	20240513	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	-71	5	-4.21	1097115222	674928	43.50	1677	1679	1600	2190	1182	1688	1625.27	1.19	-33143	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	363	-22.77	0.97	12	3.00	-71.00	1659.00	3090	20230508	-47.67	1340	20231031	20.67	1890	-14.44	20240507	1400	15.50	20240415	2845	-43.16	20230601	1340	20.67	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
101	20240513	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-59	5	-3.50	1041744356	640596	41.29	1677	1679	1600	2190	1182	1688	1625.95	1.19	-33135	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	366	-22.94	0.98	12	2.85	-71.00	1659.00	3090	20230508	-47.28	1340	20231031	21.57	1890	-13.81	20240507	1400	16.36	20240415	2845	-42.74	20230601	1340	21.57	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
102	20240513	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-79	5	-4.68	973646837	598504	38.58	1677	1679	1600	2190	1182	1688	1626.52	1.19	-24068	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	361	-22.66	0.97	12	2.66	-71.00	1659.00	3090	20230508	-47.93	1340	20231031	20.07	1890	-14.87	20240507	1400	14.93	20240415	2845	-43.44	20230601	1340	20.07	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
103	20240513	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-79	5	-4.68	905530873	556255	35.85	1677	1679	1600	2190	1182	1688	1627.61	1.19	-7766	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	361	-22.66	0.97	12	2.48	-71.00	1659.00	3090	20230508	-47.93	1340	20231031	20.07	1890	-14.87	20240507	1400	14.93	20240415	2845	-43.44	20230601	1340	20.07	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
104	20240513	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1613	-75	5	-4.44	695456116	425517	27.43	1677	1679	1600	2190	1182	1688	1634.03	1.19	4731	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	362	-22.72	0.97	12	1.89	-71.00	1659.00	3090	20230508	-47.80	1340	20231031	20.37	1890	-14.66	20240507	1400	15.21	20240415	2845	-43.30	20230601	1340	20.37	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
105	20240513	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1675	-13	5	-0.77	99383610	59474	3.83	1677	1679	1656	2190	1182	1688	1670.22	1.19	-6501	1776	1732	1681	1637	1586	1754	1659	112	502	500	1080	1	1	22460985	376	-23.59	1.01	12	0.26	-71.00	1659.00	3090	20230508	-45.79	1340	20231031	25.00	1890	-11.38	20240507	1400	19.64	20240415	2845	-41.12	20230601	1340	25.00	20231031	3.01	N	014910	500	112 억	267535	N	N	0	N	N
106	20240510	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	31	2	1.87	2538504160	1505395	152.15	1645	1725	1630	2150	1160	1657	1686.27	1.16	1497	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	379	-23.77	1.02	12	6.70	-71.00	1659.00	3090	20230508	-45.37	1340	20231031	25.97	1890	-10.69	20240507	1400	20.57	20240415	2845	-40.67	20230601	1340	25.97	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
107	20240510	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	31	2	1.87	2395348268	1420674	143.58	1645	1725	1630	2150	1160	1657	1686.06	1.16	3326	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	379	-23.77	1.02	12	6.33	-71.00	1659.00	3090	20230508	-45.37	1340	20231031	25.97	1890	-10.69	20240507	1400	20.57	20240415	2845	-40.67	20230601	1340	25.97	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
108	20240510	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1681	24	2	1.45	2282261217	1353420	136.79	1645	1725	1630	2150	1160	1657	1686.29	1.16	2954	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	378	-23.68	1.01	12	6.03	-71.00	1659.00	3090	20230508	-45.60	1340	20231031	25.45	1890	-11.06	20240507	1400	20.07	20240415	2845	-40.91	20230601	1340	25.45	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
109	20240510	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1696	39	2	2.35	2091508671	1240044	125.33	1645	1725	1630	2150	1160	1657	1686.64	1.16	32127	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	381	-23.89	1.02	12	5.52	-71.00	1659.00	3090	20230508	-45.11	1340	20231031	26.57	1890	-10.26	20240507	1400	21.14	20240415	2845	-40.39	20230601	1340	26.57	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
110	20240510	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	46	2	2.78	1929374552	1144969	115.72	1645	1725	1630	2150	1160	1657	1685.09	1.16	36188	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	383	-23.99	1.03	12	5.10	-71.00	1659.00	3090	20230508	-44.89	1340	20231031	27.09	1890	-9.89	20240507	1400	21.64	20240415	2845	-40.14	20230601	1340	27.09	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
111	20240510	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	53	2	3.20	1768699576	1050485	106.17	1645	1725	1630	2150	1160	1657	1683.70	1.16	40785	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	384	-24.08	1.03	12	4.68	-71.00	1659.00	3090	20230508	-44.66	1340	20231031	27.61	1890	-9.52	20240507	1400	22.14	20240415	2845	-39.89	20230601	1340	27.61	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
112	20240510	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1674	17	2	1.03	774817787	466201	47.12	1645	1684	1630	2150	1160	1657	1661.98	1.16	3318	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	376	-23.58	1.01	12	2.08	-71.00	1659.00	3090	20230508	-45.83	1340	20231031	24.93	1890	-11.43	20240507	1400	19.57	20240415	2845	-41.16	20230601	1340	24.93	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
113	20240510	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1637	-20	5	-1.21	162025281	98771	9.98	1645	1654	1630	2150	1160	1657	1640.41	1.16	10520	1709	1683	1654	1628	1599	1668	1613	112	493	500	1060	1	1	22460985	368	-23.06	0.99	12	0.44	-71.00	1659.00	3090	20230508	-47.02	1340	20231031	22.16	1890	-13.39	20240507	1400	16.93	20240415	2845	-42.46	20230601	1340	22.16	20231031	2.85	N	014910	500	112 억	259528	N	N	0	N	N
114	20240509	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1657	-38	5	-2.24	1603438146	966699	19.76	1679	1680	1625	2200	1187	1695	1658.65	0.93	57249	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	372	-23.34	1.00	12	4.30	-71.00	1659.00	3090	20230508	-46.38	1340	20231031	23.66	1890	-12.33	20240507	1400	18.36	20240415	2845	-41.76	20230601	1340	23.66	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
115	20240509	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1666	-29	5	-1.71	1425468457	859376	17.57	1679	1680	1625	2200	1187	1695	1658.69	0.93	60287	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	374	-23.46	1.00	12	3.83	-71.00	1659.00	3090	20230508	-46.08	1340	20231031	24.33	1890	-11.85	20240507	1400	19.00	20240415	2845	-41.44	20230601	1340	24.33	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
116	20240509	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1666	-29	5	-1.71	1248177574	752279	15.38	1679	1680	1625	2200	1187	1695	1659.15	0.93	58802	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	374	-23.46	1.00	12	3.35	-71.00	1659.00	3090	20230508	-46.08	1340	20231031	24.33	1890	-11.85	20240507	1400	19.00	20240415	2845	-41.44	20230601	1340	24.33	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
117	20240509	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-25	5	-1.47	1140069720	687456	14.05	1679	1680	1625	2200	1187	1695	1658.34	0.93	57943	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	375	-23.52	1.01	12	3.06	-71.00	1659.00	3090	20230508	-45.95	1340	20231031	24.63	1890	-11.64	20240507	1400	19.29	20240415	2845	-41.30	20230601	1340	24.63	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
118	20240509	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1653	-42	5	-2.48	1031227256	622186	12.72	1679	1680	1625	2200	1187	1695	1657.37	0.93	45456	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	371	-23.28	1.00	12	2.77	-71.00	1659.00	3090	20230508	-46.50	1340	20231031	23.36	1890	-12.54	20240507	1400	18.07	20240415	2845	-41.90	20230601	1340	23.36	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
119	20240509	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1654	-41	5	-2.42	928289116	559945	11.45	1679	1680	1625	2200	1187	1695	1657.76	0.93	43396	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	372	-23.30	1.00	12	2.49	-71.00	1659.00	3090	20230508	-46.47	1340	20231031	23.43	1890	-12.49	20240507	1400	18.14	20240415	2845	-41.86	20230601	1340	23.43	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
120	20240509	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1665	-30	5	-1.77	704429112	424881	8.69	1679	1680	1625	2200	1187	1695	1657.86	0.93	32007	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	374	-23.45	1.00	12	1.89	-71.00	1659.00	3090	20230508	-46.12	1340	20231031	24.25	1890	-11.90	20240507	1400	18.93	20240415	2845	-41.48	20230601	1340	24.25	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
121	20240509	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1661	-34	5	-2.01	154328663	92541	1.89	1679	1679	1661	2200	1187	1695	1667.40	0.93	-11893	1895	1794	1737	1636	1579	1766	1608	112	505	500	1080	1	1	22460985	373	-23.39	1.00	12	0.41	-71.00	1659.00	3090	20230508	-46.25	1340	20231031	23.96	1890	-12.12	20240507	1400	18.64	20240415	2845	-41.62	20230601	1340	23.96	20231031	2.54	N	014910	500	112 억	208568	N	N	0	N	N
122	20240508	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1695	-105	5	-5.83	8504277601	4821901	24.88	1804	1838	1680	2340	1260	1800	1760.46	0.85	17555	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	381	-23.87	1.02	12	21.47	-71.00	1659.00	3090	20230508	-45.15	1340	20231031	26.49	1890	-10.32	20240507	1400	21.07	20240415	3090	-45.15	20230508	1340	26.49	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
123	20240508	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-100	5	-5.56	8020298728	4536003	23.41	1804	1838	1680	2340	1260	1800	1764.73	0.85	22625	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	382	-23.94	1.02	12	20.20	-71.00	1659.00	3090	20230508	-44.98	1340	20231031	26.87	1890	-10.05	20240507	1400	21.43	20240415	3090	-44.98	20230508	1340	26.87	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
124	20240508	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	-87	5	-4.83	7808261227	4411590	22.77	1804	1838	1680	2340	1260	1800	1766.62	0.85	23336	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	385	-24.13	1.03	12	19.64	-71.00	1659.00	3090	20230508	-44.56	1340	20231031	27.84	1890	-9.37	20240507	1400	22.36	20240415	3090	-44.56	20230508	1340	27.84	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
125	20240508	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1723	-77	5	-4.28	7522613336	4244445	21.90	1804	1838	1680	2340	1260	1800	1769.15	0.85	22769	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	387	-24.27	1.04	12	18.90	-71.00	1659.00	3090	20230508	-44.24	1340	20231031	28.58	1890	-8.84	20240507	1400	23.07	20240415	3090	-44.24	20230508	1340	28.58	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
126	20240508	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	-96	5	-5.33	7194364376	4053298	20.92	1804	1838	1680	2340	1260	1800	1771.90	0.85	17134	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	383	-24.00	1.03	12	18.05	-71.00	1659.00	3090	20230508	-44.85	1340	20231031	27.16	1890	-9.84	20240507	1400	21.71	20240415	3090	-44.85	20230508	1340	27.16	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
127	20240508	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	-91	5	-5.06	7004568946	3941843	20.34	1804	1838	1680	2340	1260	1800	1774.09	0.85	17116	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	384	-24.07	1.03	12	17.55	-71.00	1659.00	3090	20230508	-44.69	1340	20231031	27.54	1890	-9.58	20240507	1400	22.07	20240415	3090	-44.69	20230508	1340	27.54	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
128	20240508	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1726	-74	5	-4.11	6229097734	3486912	17.99	1804	1838	1680	2340	1260	1800	1784.47	0.85	30756	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	388	-24.31	1.04	12	15.52	-71.00	1659.00	3090	20230508	-44.14	1340	20231031	28.81	1890	-8.68	20240507	1400	23.29	20240415	3090	-44.14	20230508	1340	28.81	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
129	20240508	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1800	0	3	0.00	2412855004	1340234	6.92	1804	1828	1767	2340	1260	1800	1800.48	0.85	9080	2099	1949	1740	1590	1381	2024	1665	112	540	500	1150	1	1	22460985	404	-25.35	1.08	12	5.97	-71.00	1659.00	3090	20230508	-41.75	1340	20231031	34.33	1890	-4.76	20240507	1400	28.57	20240415	3090	-41.75	20230508	1340	34.33	20231031	2.54	N	014910	500	112 억	191158	N	N	0	N	N
130	20240503	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	6	2	0.41	30895037	21157	50.36	1458	1465	1443	1896	1022	1459	1460.23	1.31	-2523	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	329	-20.63	0.88	12	0.09	-71.00	1659.00	3090	20230508	-52.59	1340	20231031	9.33	1820	-19.51	20240125	1400	4.64	20240415	3090	-52.59	20230508	1340	9.33	20231031	2.58	N	014910	500	112 억	295236	N	N	1	N	N
131	20240503	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	4	2	0.27	24192346	16579	39.46	1458	1465	1443	1896	1022	1459	1459.22	1.31	-2768	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	329	-20.61	0.88	12	0.07	-71.00	1659.00	3090	20230508	-52.65	1340	20231031	9.18	1820	-19.62	20240125	1400	4.50	20240415	3090	-52.65	20230508	1340	9.18	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
132	20240503	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	1	2	0.07	20738363	14216	33.84	1458	1465	1443	1896	1022	1459	1458.80	1.31	-2708	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	328	-20.56	0.88	12	0.06	-71.00	1659.00	3090	20230508	-52.75	1340	20231031	8.96	1820	-19.78	20240125	1400	4.29	20240415	3090	-52.75	20230508	1340	8.96	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
133	20240503	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	-5	5	-0.34	18651043	12786	30.43	1458	1465	1443	1896	1022	1459	1458.71	1.31	-2734	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	327	-20.48	0.88	12	0.06	-71.00	1659.00	3090	20230508	-52.94	1340	20231031	8.51	1820	-20.11	20240125	1400	3.86	20240415	3090	-52.94	20230508	1340	8.51	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
134	20240503	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	5	2	0.34	16704675	11456	27.27	1458	1465	1443	1896	1022	1459	1458.16	1.31	-2734	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	329	-20.62	0.88	12	0.05	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1400	4.57	20240415	3090	-52.62	20230508	1340	9.25	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
135	20240503	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	5	2	0.34	13973185	9585	22.81	1458	1465	1443	1896	1022	1459	1457.82	1.31	-1673	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	329	-20.62	0.88	12	0.04	-71.00	1659.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1400	4.57	20240415	3090	-52.62	20230508	1340	9.25	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
136	20240503	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	-9	5	-0.62	9946860	6832	16.26	1458	1465	1443	1896	1022	1459	1455.92	1.31	-1673	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	326	-20.42	0.87	12	0.03	-71.00	1659.00	3090	20230508	-53.07	1340	20231031	8.21	1820	-20.33	20240125	1400	3.57	20240415	3090	-53.07	20230508	1340	8.21	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
137	20240503	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	-1	5	-0.07	3159044	2168	5.16	1458	1458	1457	1896	1022	1459	1457.12	1.31	-1915	1469	1463	1453	1447	1437	1467	1451	112	437	500	930	1	1	22460985	327	-20.54	0.88	12	0.01	-71.00	1659.00	3090	20230508	-52.82	1340	20231031	8.81	1820	-19.89	20240125	1400	4.14	20240415	3090	-52.82	20230508	1340	8.81	20231031	2.58	N	014910	500	112 억	295236	N	N	27	N	N
138	20240502	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1459	3	2	0.21	60392562	41652	64.18	1445	1459	1443	1892	1020	1456	1449.53	1.30	2392	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	328	-20.55	0.88	12	0.19	-71.00	1659.00	3090	20230508	-52.78	1340	20231031	8.88	1820	-19.84	20240125	1400	4.21	20240415	3090	-52.78	20230508	1340	8.88	20231031	2.56	N	014910	500	112 억	292859	N	N	27	N	N
139	20240502	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-4	5	-0.27	42072901	29078	44.81	1445	1456	1443	1892	1020	1456	1446.90	1.30	2319	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	326	-20.45	0.88	12	0.13	-71.00	1659.00	3090	20230508	-53.01	1340	20231031	8.36	1820	-20.22	20240125	1400	3.71	20240415	3090	-53.01	20230508	1340	8.36	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
140	20240502	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	-7	5	-0.48	24882650	17184	26.48	1445	1456	1443	1892	1020	1456	1448.01	1.30	440	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	325	-20.41	0.87	12	0.08	-71.00	1659.00	3090	20230508	-53.11	1340	20231031	8.13	1820	-20.38	20240125	1400	3.50	20240415	3090	-53.11	20230508	1340	8.13	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
141	20240502	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	-1	5	-0.07	21534594	14880	22.93	1445	1456	1443	1892	1020	1456	1447.22	1.30	446	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	327	-20.49	0.88	12	0.07	-71.00	1659.00	3090	20230508	-52.91	1340	20231031	8.58	1820	-20.05	20240125	1400	3.93	20240415	3090	-52.91	20230508	1340	8.58	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
142	20240502	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	-7	5	-0.48	17881677	12366	19.06	1445	1456	1443	1892	1020	1456	1446.04	1.30	460	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	325	-20.41	0.87	12	0.06	-71.00	1659.00	3090	20230508	-53.11	1340	20231031	8.13	1820	-20.38	20240125	1400	3.50	20240415	3090	-53.11	20230508	1340	8.13	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
143	20240502	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	-8	5	-0.55	12173466	8418	12.97	1445	1456	1443	1892	1020	1456	1446.12	1.30	466	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	325	-20.39	0.87	12	0.04	-71.00	1659.00	3090	20230508	-53.14	1340	20231031	8.06	1820	-20.44	20240125	1400	3.43	20240415	3090	-53.14	20230508	1340	8.06	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
144	20240502	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1454	-2	5	-0.14	7625657	5277	8.13	1445	1456	1443	1892	1020	1456	1445.07	1.30	422	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	327	-20.48	0.88	12	0.02	-71.00	1659.00	3090	20230508	-52.94	1340	20231031	8.51	1820	-20.11	20240125	1400	3.86	20240415	3090	-52.94	20230508	1340	8.51	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N
145	20240502	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1456	0	3	0.00	3434776	2377	3.66	1445	1456	1445	1892	1020	1456	1445.00	1.30	55	1474	1465	1447	1438	1420	1469	1442	112	436	500	930	1	1	22460985	327	-20.51	0.88	12	0.01	-71.00	1659.00	3090	20230508	-52.88	1340	20231031	8.66	1820	-20.00	20240125	1400	4.00	20240415	3090	-52.88	20230508	1340	8.66	20231031	2.56	N	014910	500	112 억	292859	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History