KissMeData/353200/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	0	3	0.00	5442159450	235458	67.86	23050	23350	23000	30050	16250	23150	23112.85	9.05	33270	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11440	46.96	1.37	12	0.48	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.82	N	353200	500	247 억	4472099	N	N	1975	N	N
3	20240531	151235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-100	5	-0.43	4906147300	212285	61.18	23050	23350	23000	30050	16250	23150	23111.13	9.05	30141	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11391	46.75	1.37	12	0.43	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
4	20240531	141233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-50	5	-0.22	3344427950	144555	41.66	23050	23350	23050	30050	16250	23150	23136.02	9.05	14140	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11415	46.86	1.37	12	0.29	493.00	16857.00	39650	20230714	-41.74	19860	20231101	16.31	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19860	16.31	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
5	20240531	131236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-100	5	-0.43	2652428050	114593	33.03	23050	23350	23050	30050	16250	23150	23146.51	9.05	5079	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11391	46.75	1.37	12	0.23	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
6	20240531	121238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	0	3	0.00	2079304400	89788	25.88	23050	23350	23050	30050	16250	23150	23157.93	9.05	-604	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11440	46.96	1.37	12	0.18	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
7	20240531	111235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	50	2	0.22	1658127300	71584	20.63	23050	23350	23050	30050	16250	23150	23163.38	9.05	-3081	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11465	47.06	1.38	12	0.14	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
8	20240531	101228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	50	2	0.22	1201245900	51843	14.94	23050	23350	23050	30050	16250	23150	23170.84	9.05	-2449	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11465	47.06	1.38	12	0.10	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
9	20240531	091238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	380512400	16419	4.73	23050	23350	23050	30050	16250	23150	23175.14	9.05	-977	23583	23366	23233	23016	22883	23300	22950	247	6900	500	17130	50	1	49416925	11514	47.26	1.38	12	0.03	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.82	N	353200	500	247 억	4472099	N	N	11475	N	N
10	20240530	161229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-550	5	-2.32	8023611400	345057	82.10	23350	23450	23100	30800	16600	23700	23253.23	9.14	-46051	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11440	46.96	1.37	12	0.70	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.81	N	353200	500	247 억	4517248	N	N	11470	N	N
11	20240530	151229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-500	5	-2.11	7509046800	322844	76.82	23350	23450	23100	30800	16600	23700	23258.99	9.14	-45528	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11465	47.06	1.38	12	0.65	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
12	20240530	141229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-450	5	-1.90	5716980200	245891	58.51	23350	23450	23100	30800	16600	23700	23249.97	9.14	-35998	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11489	47.16	1.38	12	0.50	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
13	20240530	131230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-500	5	-2.11	3548735500	152951	36.39	23350	23400	23100	30800	16600	23700	23201.62	9.14	-39597	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11465	47.06	1.38	12	0.31	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
14	20240530	121227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-550	5	-2.32	3182469600	137145	32.63	23350	23400	23100	30800	16600	23700	23204.96	9.14	-37394	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11440	46.96	1.37	12	0.28	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
15	20240530	111229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-500	5	-2.11	2558920000	110250	26.23	23350	23400	23100	30800	16600	23700	23209.94	9.14	-33852	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11465	47.06	1.38	12	0.22	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
16	20240530	101231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-450	5	-1.90	2027651400	87355	20.78	23350	23400	23100	30800	16600	23700	23211.34	9.14	-27935	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11489	47.16	1.38	12	0.18	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
17	20240530	091231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-400	5	-1.69	724486750	31199	7.42	23350	23400	23100	30800	16600	23700	23220.71	9.14	-9789	24300	24000	23600	23300	22900	24150	23450	247	7100	500	17530	50	1	49416925	11514	47.26	1.38	12	0.06	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.81	N	353200	500	247 억	4517248	N	N	25867	N	N
18	20240529	161218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	350	2	1.50	9632562550	409320	163.75	23450	23900	23200	30350	16350	23350	23532.82	9.16	23550	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11712	48.07	1.41	12	0.83	493.00	16857.00	39650	20230714	-40.23	19860	20231101	19.34	29950	-20.87	20240105	22050	7.48	20240227	39650	-40.23	20230714	19860	19.34	20231101	3.85	N	353200	500	247 억	4527090	N	N	25867	N	N
19	20240529	151220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-100	5	-0.43	8179564000	347872	139.17	23450	23900	23200	30350	16350	23350	23513.53	9.16	-10493	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11489	47.16	1.38	12	0.70	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
20	20240529	141219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	50	2	0.21	6859575100	291200	116.50	23450	23900	23200	30350	16350	23350	23556.82	9.16	-8057	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11564	47.46	1.39	12	0.59	493.00	16857.00	39650	20230714	-40.98	19860	20231101	17.82	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19860	17.82	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
21	20240529	131222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	200	2	0.86	5973147100	253365	101.36	23450	23900	23200	30350	16350	23350	23576.00	9.16	1800	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11638	47.77	1.40	12	0.51	493.00	16857.00	39650	20230714	-40.61	19860	20231101	18.58	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19860	18.58	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
22	20240529	121221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	150	2	0.64	5517483200	234007	93.62	23450	23900	23200	30350	16350	23350	23579.09	9.16	7292	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11613	47.67	1.39	12	0.47	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
23	20240529	111221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	400	2	1.71	4774939200	202516	81.02	23450	23900	23200	30350	16350	23350	23579.01	9.16	12073	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11737	48.17	1.41	12	0.41	493.00	16857.00	39650	20230714	-40.10	19860	20231101	19.59	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19860	19.59	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
24	20240529	101213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	300	2	1.28	2748809200	117227	46.90	23450	23700	23200	30350	16350	23350	23449.30	9.16	5870	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11687	47.97	1.40	12	0.24	493.00	16857.00	39650	20230714	-40.35	19860	20231101	19.08	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19860	19.08	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
25	20240529	091215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	0	3	0.00	843382400	36111	14.45	23450	23500	23200	30350	16350	23350	23355.40	9.16	-5657	23783	23566	23433	23216	23083	23500	23150	247	7000	500	17270	50	1	49416925	11539	47.36	1.39	12	0.07	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.85	N	353200	500	247 억	4527090	N	N	36846	N	N
26	20240528	161211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	0	3	0.00	5798051750	247247	56.28	23400	23650	23300	30350	16350	23350	23450.73	9.17	-913	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11539	47.36	1.39	12	0.50	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.77	N	353200	500	247 억	4533067	N	N	36846	N	N
27	20240528	151213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	50	2	0.21	5425259150	231286	52.65	23400	23650	23300	30350	16350	23350	23456.93	9.17	-1139	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11564	47.46	1.39	12	0.47	493.00	16857.00	39650	20230714	-40.98	19860	20231101	17.82	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19860	17.82	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
28	20240528	141216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	150	2	0.64	4748804950	202456	46.09	23400	23650	23300	30350	16350	23350	23455.99	9.17	1066	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11613	47.67	1.39	12	0.41	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
29	20240528	131211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	150	2	0.64	4137834850	176417	40.16	23400	23650	23300	30350	16350	23350	23454.85	9.17	-396	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11613	47.67	1.39	12	0.36	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
30	20240528	121212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	150	2	0.64	3828936300	163271	37.17	23400	23650	23300	30350	16350	23350	23451.42	9.17	-825	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11613	47.67	1.39	12	0.33	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
31	20240528	111156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	200	2	0.86	3269607100	139483	31.75	23400	23650	23300	30350	16350	23350	23440.90	9.17	-2717	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11638	47.77	1.40	12	0.28	493.00	16857.00	39650	20230714	-40.61	19860	20231101	18.58	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19860	18.58	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
32	20240528	101212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	50	2	0.21	2596127850	110745	25.21	23400	23650	23300	30350	16350	23350	23442.39	9.17	-3350	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11564	47.46	1.39	12	0.22	493.00	16857.00	39650	20230714	-40.98	19860	20231101	17.82	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19860	17.82	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
33	20240528	091214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	50	2	0.21	487742800	20824	4.74	23400	23500	23300	30350	16350	23350	23422.15	9.17	-988	24150	23750	23350	22950	22550	23550	22750	247	7000	500	17270	50	1	49416925	11564	47.46	1.39	12	0.04	493.00	16857.00	39650	20230714	-40.98	19860	20231101	17.82	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19860	17.82	20231101	3.77	N	353200	500	247 억	4533067	N	N	14716	N	N
34	20240527	161156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-150	5	-0.64	10088854700	435143	79.22	23500	23750	22950	30550	16450	23500	23183.21	9.22	-34008	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11539	47.36	1.39	12	0.88	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.80	N	353200	500	247 억	4554496	N	N	14716	N	N
35	20240527	151213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-150	5	-0.64	9603245700	414346	75.43	23500	23750	22950	30550	16450	23500	23176.35	9.22	-32188	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11539	47.36	1.39	12	0.84	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
36	20240527	141211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-450	5	-1.91	8032293100	346772	63.13	23500	23750	22950	30550	16450	23500	23162.38	9.22	-42272	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11391	46.75	1.37	12	0.70	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
37	20240527	131210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-450	5	-1.91	6933476100	298993	54.43	23500	23750	22950	30550	16450	23500	23188.72	9.22	-30656	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11391	46.75	1.37	12	0.61	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
38	20240527	121210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-500	5	-2.13	6029466150	259720	47.28	23500	23750	22950	30550	16450	23500	23214.51	9.22	-24703	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11366	46.65	1.36	12	0.53	493.00	16857.00	39650	20230714	-41.99	19860	20231101	15.81	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19860	15.81	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
39	20240527	111209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-300	5	-1.28	4898839500	210735	38.37	23500	23750	22950	30550	16450	23500	23245.63	9.22	-19946	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11465	47.06	1.38	12	0.43	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
40	20240527	101207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-350	5	-1.49	2743848250	117285	21.35	23500	23750	23150	30550	16450	23500	23394.10	9.22	-17539	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11440	46.96	1.37	12	0.24	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
41	20240527	091210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	100	2	0.43	646629750	27495	5.01	23500	23750	23400	30550	16450	23500	23518.54	9.22	-1533	24766	24132	23766	23132	22766	23950	22950	247	7050	500	17390	50	1	49416925	11662	47.87	1.40	12	0.06	493.00	16857.00	39650	20230714	-40.48	19860	20231101	18.83	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19860	18.83	20231101	3.80	N	353200	500	247 억	4554496	N	N	11582	N	N
42	20240524	161101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-1100	5	-4.47	12922380400	542585	86.32	24250	24400	23400	31950	17250	24600	23816.96	9.55	-173631	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11613	47.67	1.39	12	1.10	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.78	N	353200	500	247 억	4716998	N	N	11582	N	N
43	20240524	151103	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-1100	5	-4.47	11944486400	500981	79.70	24250	24400	23400	31950	17250	24600	23841.24	9.55	-151731	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11613	47.67	1.39	12	1.01	493.00	16857.00	39650	20230714	-40.73	19860	20231101	18.33	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19860	18.33	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
44	20240524	141109	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-950	5	-3.86	8920817650	372575	59.27	24250	24400	23550	31950	17250	24600	23942.57	9.55	-116238	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11687	47.97	1.40	12	0.75	493.00	16857.00	39650	20230714	-40.35	19860	20231101	19.08	29950	-21.04	20240105	22050	7.26	20240227	39650	-40.35	20230714	19860	19.08	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
45	20240524	131104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-750	5	-3.05	7026581550	292691	46.56	24250	24400	23800	31950	17250	24600	24005.55	9.55	-79742	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11786	48.38	1.41	12	0.59	493.00	16857.00	39650	20230714	-39.85	19860	20231101	20.09	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19860	20.09	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
46	20240524	121105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-700	5	-2.85	5782351000	240520	38.26	24250	24400	23850	31950	17250	24600	24039.57	9.55	-51001	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11811	48.48	1.42	12	0.49	493.00	16857.00	39650	20230714	-39.72	19860	20231101	20.34	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19860	20.34	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
47	20240524	111104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-550	5	-2.24	4454341950	185008	29.43	24250	24400	23850	31950	17250	24600	24074.69	9.55	-27669	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11885	48.78	1.43	12	0.37	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	22050	9.07	20240227	39650	-39.34	20230714	19860	21.10	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
48	20240524	101111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-450	5	-1.83	3181107700	132080	21.01	24250	24400	23850	31950	17250	24600	24082.23	9.55	-11335	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11934	48.99	1.43	12	0.27	493.00	16857.00	39650	20230714	-39.09	19860	20231101	21.60	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19860	21.60	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
49	20240524	091104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-400	5	-1.63	808574050	33404	5.31	24250	24400	24100	31950	17250	24600	24198.33	9.55	-8524	25433	25016	24333	23916	23233	25225	24125	247	7350	500	18200	50	1	49416925	11959	49.09	1.44	12	0.07	493.00	16857.00	39650	20230714	-38.97	19860	20231101	21.85	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19860	21.85	20231101	3.78	N	353200	500	247 억	4716998	N	N	13208	N	N
50	20240523	161102	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	700	2	2.93	15235614900	622812	211.09	23900	24750	23650	31050	16750	23900	24462.25	9.39	41977	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12157	49.90	1.46	12	1.26	493.00	16857.00	39650	20230714	-37.96	19860	20231101	23.87	29950	-17.86	20240105	22050	11.56	20240227	39650	-37.96	20230714	19860	23.87	20231101	3.78	N	353200	500	247 억	4639850	N	N	13208	N	N
51	20240523	151104	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	600	2	2.51	14470869450	591730	200.55	23900	24750	23650	31050	16750	23900	24455.28	9.39	53318	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12107	49.70	1.45	12	1.20	493.00	16857.00	39650	20230714	-38.21	19860	20231101	23.36	29950	-18.20	20240105	22050	11.11	20240227	39650	-38.21	20230714	19860	23.36	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
52	20240523	141108	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	750	2	3.14	12724027450	520637	176.46	23900	24750	23650	31050	16750	23900	24439.45	9.39	75946	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12181	50.00	1.46	12	1.05	493.00	16857.00	39650	20230714	-37.83	19860	20231101	24.12	29950	-17.70	20240105	22050	11.79	20240227	39650	-37.83	20230714	19860	24.12	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
53	20240523	131107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	750	2	3.14	10868775250	445377	150.95	23900	24750	23650	31050	16750	23900	24403.65	9.39	78502	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12181	50.00	1.46	12	0.90	493.00	16857.00	39650	20230714	-37.83	19860	20231101	24.12	29950	-17.70	20240105	22050	11.79	20240227	39650	-37.83	20230714	19860	24.12	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
54	20240523	121101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	800	2	3.35	9074312000	372653	126.30	23900	24750	23650	31050	16750	23900	24350.69	9.39	56274	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12206	50.10	1.47	12	0.75	493.00	16857.00	39650	20230714	-37.70	19860	20231101	24.37	29950	-17.53	20240105	22050	12.02	20240227	39650	-37.70	20230714	19860	24.37	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
55	20240523	111100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	650	2	2.72	6749713500	278211	94.29	23900	24550	23650	31050	16750	23900	24261.26	9.39	57641	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12132	49.80	1.46	12	0.56	493.00	16857.00	39650	20230714	-38.08	19860	20231101	23.62	29950	-18.03	20240105	22050	11.34	20240227	39650	-38.08	20230714	19860	23.62	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
56	20240523	101103	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	500	2	2.09	4553183300	188403	63.86	23900	24550	23650	31050	16750	23900	24167.40	9.39	33166	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	12058	49.49	1.45	12	0.38	493.00	16857.00	39650	20230714	-38.46	19860	20231101	22.86	29950	-18.53	20240105	22050	10.66	20240227	39650	-38.46	20230714	19860	22.86	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
57	20240523	091108	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-150	5	-0.63	688882800	28969	9.82	23900	24050	23650	31050	16750	23900	23779.58	9.39	-5945	24600	24250	23950	23600	23300	24100	23450	247	7150	500	17680	50	1	49416925	11737	48.17	1.41	12	0.06	493.00	16857.00	39650	20230714	-40.10	19860	20231101	19.59	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19860	19.59	20231101	3.78	N	353200	500	247 억	4639850	N	N	6825	N	N
58	20240522	161052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-250	5	-1.04	7019308500	293147	95.79	24250	24300	23650	31350	16950	24150	23944.94	9.43	-23164	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11811	48.48	1.42	12	0.59	493.00	16857.00	39650	20230714	-39.72	19740	20230515	21.07	29950	-20.20	20240105	22050	8.39	20240227	39650	-39.72	20230714	19860	20.34	20231101	3.77	N	353200	500	247 억	4661465	N	N	6825	N	N
59	20240522	151101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-300	5	-1.24	6586841000	275045	89.87	24250	24300	23650	31350	16950	24150	23948.23	9.43	-20975	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11786	48.38	1.41	12	0.56	493.00	16857.00	39650	20230714	-39.85	19740	20230515	20.82	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19860	20.09	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
60	20240522	141100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-300	5	-1.24	5827115700	243182	79.46	24250	24300	23650	31350	16950	24150	23961.95	9.43	-21171	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11786	48.38	1.41	12	0.49	493.00	16857.00	39650	20230714	-39.85	19740	20230515	20.82	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19860	20.09	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
61	20240522	131056	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-150	5	-0.62	5026165400	209702	68.52	24250	24300	23650	31350	16950	24150	23968.13	9.43	-20624	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11860	48.68	1.42	12	0.42	493.00	16857.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19860	20.85	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
62	20240522	121206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	-50	5	-0.21	4552491300	189988	62.08	24250	24300	23650	31350	16950	24150	23961.99	9.43	-24559	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11909	48.88	1.43	12	0.38	493.00	16857.00	39650	20230714	-39.22	19740	20230515	22.09	29950	-19.53	20240105	22050	9.30	20240227	39650	-39.22	20230714	19860	21.35	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
63	20240522	111106	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-150	5	-0.62	4166619400	173922	56.83	24250	24300	23650	31350	16950	24150	23956.82	9.43	-26551	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11860	48.68	1.42	12	0.35	493.00	16857.00	39650	20230714	-39.47	19740	20230515	21.58	29950	-19.87	20240105	22050	8.84	20240227	39650	-39.47	20230714	19860	20.85	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
64	20240522	101059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-200	5	-0.83	2942590750	123097	40.22	24250	24300	23650	31350	16950	24150	23904.64	9.43	-5047	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11835	48.58	1.42	12	0.25	493.00	16857.00	39650	20230714	-39.60	19740	20230515	21.33	29950	-20.03	20240105	22050	8.62	20240227	39650	-39.60	20230714	19860	20.59	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
65	20240522	091101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-300	5	-1.24	931777250	38948	12.73	24250	24250	23800	31350	16950	24150	23923.59	9.43	-6394	24716	24432	24266	23982	23816	24350	23900	247	7200	500	17870	50	1	49416925	11786	48.38	1.41	12	0.08	493.00	16857.00	39650	20230714	-39.85	19740	20230515	20.82	29950	-20.37	20240105	22050	8.16	20240227	39650	-39.85	20230714	19860	20.09	20231101	3.77	N	353200	500	247 억	4661465	N	N	7251	N	N
66	20240521	161044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	50	2	0.21	7330422350	302152	73.68	24250	24550	24100	31300	16900	24100	24261.06	9.46	-11804	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11934	48.99	1.43	12	0.61	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19860	21.60	20231101	3.76	N	353200	500	247 억	4674448	N	N	7251	N	N
67	20240521	151055	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	50	2	0.21	6920698250	285192	69.55	24250	24550	24100	31300	16900	24100	24266.81	9.46	-11194	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11934	48.99	1.43	12	0.58	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19860	21.60	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
68	20240521	141056	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	100	2	0.41	6576974300	270972	66.08	24250	24550	24100	31300	16900	24100	24271.79	9.46	-10089	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11959	49.09	1.44	12	0.55	493.00	16857.00	39650	20230714	-38.97	19740	20230515	22.59	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19860	21.85	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
69	20240521	131054	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	50	2	0.21	6142158700	252971	61.69	24250	24550	24100	31300	16900	24100	24280.10	9.46	-7939	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11934	48.99	1.43	12	0.51	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19860	21.60	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
70	20240521	121052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	50	2	0.21	5864461800	241482	58.89	24250	24550	24100	31300	16900	24100	24285.30	9.46	-10536	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11934	48.99	1.43	12	0.49	493.00	16857.00	39650	20230714	-39.09	19740	20230515	22.34	29950	-19.37	20240105	22050	9.52	20240227	39650	-39.09	20230714	19860	21.60	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
71	20240521	111051	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	200	2	0.83	4681767650	192738	47.00	24250	24550	24100	31300	16900	24100	24290.85	9.46	-14063	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	12008	49.29	1.44	12	0.39	493.00	16857.00	39650	20230714	-38.71	19740	20230515	23.10	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19860	22.36	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
72	20240521	101052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	100	2	0.41	3822421700	157265	38.35	24250	24550	24100	31300	16900	24100	24305.62	9.46	-8669	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	11959	49.09	1.44	12	0.32	493.00	16857.00	39650	20230714	-38.97	19740	20230515	22.59	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19860	21.85	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
73	20240521	091048	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	300	2	1.24	1292053600	53023	12.93	24250	24450	24250	31300	16900	24100	24367.85	9.46	14195	24933	24516	24183	23766	23433	24350	23600	247	7200	500	17830	50	1	49416925	12058	49.49	1.45	12	0.11	493.00	16857.00	39650	20230714	-38.46	19740	20230515	23.61	29950	-18.53	20240105	22050	10.66	20240227	39650	-38.46	20230714	19860	22.86	20231101	3.76	N	353200	500	247 억	4674448	N	N	488	N	N
74	20240517	161055	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	11600554000	474446	30.51	24700	24900	24100	31850	17150	24500	24450.65	9.73	-72005	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12107	49.70	1.45	12	0.96	493.00	16857.00	39650	20230714	-38.21	19740	20230515	24.11	29950	-18.20	20240105	22050	11.11	20240227	39650	-38.21	20230714	19860	23.36	20231101	3.90	N	353200	500	247 억	4809948	N	N	1344	N	N
75	20240517	151059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-50	5	-0.20	11077278300	453080	29.14	24700	24900	24100	31850	17150	24500	24448.83	9.73	-67761	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12082	49.59	1.45	12	0.92	493.00	16857.00	39650	20230714	-38.34	19740	20230515	23.86	29950	-18.36	20240105	22050	10.88	20240227	39650	-38.34	20230714	19860	23.11	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
76	20240517	141048	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-100	5	-0.41	9597712950	392674	25.26	24700	24900	24100	31850	17150	24500	24441.94	9.73	-48899	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12058	49.49	1.45	12	0.79	493.00	16857.00	39650	20230714	-38.46	19740	20230515	23.61	29950	-18.53	20240105	22050	10.66	20240227	39650	-38.46	20230714	19860	22.86	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
77	20240517	131041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-150	5	-0.61	8769781000	358753	23.07	24700	24900	24100	31850	17150	24500	24445.18	9.73	-34462	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12033	49.39	1.44	12	0.73	493.00	16857.00	39650	20230714	-38.59	19740	20230515	23.35	29950	-18.70	20240105	22050	10.43	20240227	39650	-38.59	20230714	19860	22.61	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
78	20240517	121041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-200	5	-0.82	8039282900	328737	21.14	24700	24900	24100	31850	17150	24500	24455.06	9.73	-36270	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12008	49.29	1.44	12	0.67	493.00	16857.00	39650	20230714	-38.71	19740	20230515	23.10	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19860	22.36	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
79	20240517	111041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-300	5	-1.22	7283281850	297541	19.14	24700	24900	24100	31850	17150	24500	24478.25	9.73	-40298	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	11959	49.09	1.44	12	0.60	493.00	16857.00	39650	20230714	-38.97	19740	20230515	22.59	29950	-19.20	20240105	22050	9.75	20240227	39650	-38.97	20230714	19860	21.85	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
80	20240517	101035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-200	5	-0.82	5890514450	240016	15.44	24700	24900	24250	31850	17150	24500	24542.17	9.73	-47539	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12008	49.29	1.44	12	0.49	493.00	16857.00	39650	20230714	-38.71	19740	20230515	23.10	29950	-18.86	20240105	22050	10.20	20240227	39650	-38.71	20230714	19860	22.36	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
81	20240517	091043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-50	5	-0.20	2946532600	119419	7.68	24700	24900	24400	31850	17150	24500	24673.91	9.73	-41124	26133	25316	24433	23616	22733	25725	24025	247	7350	500	18130	50	1	49416925	12082	49.59	1.45	12	0.24	493.00	16857.00	39650	20230714	-38.34	19740	20230515	23.86	29950	-18.36	20240105	22050	10.88	20240227	39650	-38.34	20230714	19860	23.11	20231101	3.90	N	353200	500	247 억	4809948	N	N	9160	N	N
82	20240516	161033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	1150	2	4.93	37852477300	1546673	469.95	23650	25250	23550	30350	16350	23350	24473.42	9.29	266176	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12107	49.70	1.45	12	3.13	493.00	16857.00	39650	20230714	-38.21	19740	20230515	24.11	29950	-18.20	20240105	22050	11.11	20240227	39650	-38.21	20230714	19860	23.36	20231101	3.91	N	353200	500	247 억	4593049	N	N	9160	N	N
83	20240516	151031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	1100	2	4.71	37063561150	1514459	460.16	23650	25250	23550	30350	16350	23350	24473.14	9.29	263728	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12082	49.59	1.45	12	3.06	493.00	16857.00	39650	20230714	-38.34	19740	20230515	23.86	29950	-18.36	20240105	22050	10.88	20240227	39650	-38.34	20230714	19860	23.11	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
84	20240516	141038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	1250	2	5.35	35240971650	1440130	437.58	23650	25250	23550	30350	16350	23350	24470.69	9.29	265244	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12157	49.90	1.46	12	2.91	493.00	16857.00	39650	20230714	-37.96	19740	20230515	24.62	29950	-17.86	20240105	22050	11.56	20240227	39650	-37.96	20230714	19860	23.87	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
85	20240516	131032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	1300	2	5.57	33131571850	1354546	411.57	23650	25250	23550	30350	16350	23350	24459.54	9.29	251297	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12181	50.00	1.46	12	2.74	493.00	16857.00	39650	20230714	-37.83	19740	20230515	24.87	29950	-17.70	20240105	22050	11.79	20240227	39650	-37.83	20230714	19860	24.12	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
86	20240516	121029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	1300	2	5.57	31321653050	1281197	389.29	23650	25250	23550	30350	16350	23350	24447.18	9.29	255742	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12181	50.00	1.46	12	2.59	493.00	16857.00	39650	20230714	-37.83	19740	20230515	24.87	29950	-17.70	20240105	22050	11.79	20240227	39650	-37.83	20230714	19860	24.12	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
87	20240516	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	1350	2	5.78	28645922450	1172750	356.34	23650	25250	23550	30350	16350	23350	24426.28	9.29	256417	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12206	50.10	1.47	12	2.37	493.00	16857.00	39650	20230714	-37.70	19740	20230515	25.13	29950	-17.53	20240105	22050	12.02	20240227	39650	-37.70	20230714	19860	24.37	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
88	20240516	101032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	1250	2	5.35	15395078750	638508	194.01	23650	24650	23550	30350	16350	23350	24111.02	9.29	79089	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	12157	49.90	1.46	12	1.29	493.00	16857.00	39650	20230714	-37.96	19740	20230515	24.62	29950	-17.86	20240105	22050	11.56	20240227	39650	-37.96	20230714	19860	23.87	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
89	20240516	091032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	400	2	1.71	2326120650	98125	29.81	23650	23850	23550	30350	16350	23350	23705.69	9.29	-31691	23616	23482	23266	23132	22916	23550	23200	247	7000	500	17270	50	1	49416925	11737	48.17	1.41	12	0.20	493.00	16857.00	39650	20230714	-40.10	19740	20230515	20.31	29950	-20.70	20240105	22050	7.71	20240227	39650	-40.10	20230714	19860	19.59	20231101	3.91	N	353200	500	247 억	4593049	N	N	590	N	N
90	20240514	161044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	350	2	1.52	7545610500	324988	139.66	23050	23400	23050	29900	16100	23000	23217.41	9.22	35555	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11539	47.36	1.39	12	0.66	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.92	N	353200	500	247 억	4556169	N	N	590	N	N
91	20240514	151046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	350	2	1.52	7014976550	302269	129.90	23050	23400	23050	29900	16100	23000	23207.73	9.22	39347	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11539	47.36	1.39	12	0.61	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
92	20240514	141046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	400	2	1.74	6328764850	272873	117.27	23050	23400	23050	29900	16100	23000	23193.08	9.22	44464	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11564	47.46	1.39	12	0.55	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
93	20240514	131047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	250	2	1.09	5333409600	230122	98.89	23050	23350	23050	29900	16100	23000	23176.44	9.22	23166	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11489	47.16	1.38	12	0.47	493.00	16857.00	39650	20230714	-41.36	19740	20230515	17.78	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19740	17.78	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
94	20240514	121042	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	250	2	1.09	4960631350	214056	91.99	23050	23350	23050	29900	16100	23000	23174.46	9.22	22839	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11489	47.16	1.38	12	0.43	493.00	16857.00	39650	20230714	-41.36	19740	20230515	17.78	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19740	17.78	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
95	20240514	111044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	3812854250	164765	70.81	23050	23350	23050	29900	16100	23000	23141.17	9.22	16244	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11514	47.26	1.38	12	0.33	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
96	20240514	101041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	50	2	0.22	2136740650	92441	39.73	23050	23200	23050	29900	16100	23000	23114.64	9.22	-4148	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11391	46.75	1.37	12	0.19	493.00	16857.00	39650	20230714	-41.87	19740	20230515	16.77	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19740	16.77	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
97	20240514	091043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	732243550	31675	13.61	23050	23200	23050	29900	16100	23000	23117.40	9.22	1200	23266	23132	22966	22832	22666	23150	22850	247	6900	500	17020	50	1	49416925	11440	46.96	1.37	12	0.06	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4556169	N	N	0	N	N
98	20240513	161041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	0	3	0.00	5273798800	230102	74.21	23000	23100	22800	29900	16100	23000	22919.03	9.18	21328	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11366	46.65	1.36	12	0.47	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
99	20240513	151043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	4692084250	204781	66.04	23000	23100	22800	29900	16100	23000	22912.62	9.18	19711	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11316	46.45	1.36	12	0.41	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
100	20240513	141044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	3908059650	170571	55.01	23000	23100	22800	29900	16100	23000	22911.55	9.18	15891	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11316	46.45	1.36	12	0.35	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
101	20240513	131038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	3361549000	146718	47.32	23000	23100	22800	29900	16100	23000	22911.53	9.18	10561	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11341	46.55	1.36	12	0.30	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
102	20240513	121041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	2749105750	120018	38.70	23000	23100	22800	29900	16100	23000	22905.65	9.18	9074	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11341	46.55	1.36	12	0.24	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
103	20240513	111041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-150	5	-0.65	2332375550	101846	32.84	23000	23100	22800	29900	16100	23000	22900.84	9.18	5894	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11292	46.35	1.36	12	0.21	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
104	20240513	101039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	1412701200	61586	19.86	23000	23100	22850	29900	16100	23000	22938.51	9.18	5421	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11316	46.45	1.36	12	0.12	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
105	20240513	091043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	50	2	0.22	487270700	21205	6.84	23000	23100	22850	29900	16100	23000	22978.89	9.18	6145	23600	23300	23050	22750	22500	23175	22625	247	6900	500	17020	50	1	49416925	11391	46.75	1.37	12	0.04	493.00	16857.00	39650	20230714	-41.87	19740	20230515	16.77	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19740	16.77	20230515	3.90	N	353200	500	247 억	4534788	N	N	0	N	N
106	20240510	161010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-300	5	-1.29	6956916200	302073	83.02	23250	23350	22800	30250	16350	23300	23030.59	9.31	-63674	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11366	46.65	1.36	12	0.61	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
107	20240510	151018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-350	5	-1.50	6510025800	282634	77.68	23250	23350	22800	30250	16350	23300	23033.40	9.31	-59195	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11341	46.55	1.36	12	0.57	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
108	20240510	141022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-300	5	-1.29	5430811600	235734	64.79	23250	23350	22800	30250	16350	23300	23037.86	9.31	-48074	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11366	46.65	1.36	12	0.48	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
109	20240510	131012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-350	5	-1.50	4889689850	212150	58.31	23250	23350	22800	30250	16350	23300	23048.25	9.31	-47469	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11341	46.55	1.36	12	0.43	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
110	20240510	121008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-300	5	-1.29	4518106300	195963	53.86	23250	23350	22800	30250	16350	23300	23055.89	9.31	-42856	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11366	46.65	1.36	12	0.40	493.00	16857.00	39650	20230714	-41.99	19740	20230515	16.51	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19740	16.51	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
111	20240510	111013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-400	5	-1.72	4115327750	178387	49.03	23250	23350	22800	30250	16350	23300	23069.64	9.31	-41721	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11316	46.45	1.36	12	0.36	493.00	16857.00	39650	20230714	-42.24	19740	20230515	16.01	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19740	16.01	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
112	20240510	101011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-350	5	-1.50	2672845150	115454	31.73	23250	23350	22950	30250	16350	23300	23150.71	9.31	-37933	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11341	46.55	1.36	12	0.23	493.00	16857.00	39650	20230714	-42.12	19740	20230515	16.26	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19740	16.26	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
113	20240510	091014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	0	3	0.00	388669950	16709	4.59	23250	23350	23200	30250	16350	23300	23261.07	9.31	-3498	23933	23616	23333	23016	22733	23475	22875	247	6950	500	17240	50	1	49416925	11514	47.26	1.38	12	0.03	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.96	N	353200	500	247 억	4601172	N	N	5459	N	N
114	20240509	161034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-200	5	-0.85	8394299050	360313	102.65	23550	23650	23050	30550	16450	23500	23297.16	9.41	-47291	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11514	47.26	1.38	12	0.73	493.00	16857.00	39650	20230714	-41.24	19740	20230515	18.03	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19740	18.03	20230515	3.89	N	353200	500	247 억	4652569	N	N	5459	N	N
115	20240509	151030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-150	5	-0.64	7804692800	335043	95.45	23550	23650	23050	30550	16450	23500	23294.51	9.41	-35537	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11539	47.36	1.39	12	0.68	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
116	20240509	140915	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-350	5	-1.49	5691046450	244014	69.52	23550	23650	23100	30550	16450	23500	23322.51	9.41	-28388	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11440	46.96	1.37	12	0.49	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
117	20240509	131015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-300	5	-1.28	4857183850	207961	59.25	23550	23650	23100	30550	16450	23500	23356.12	9.41	-28027	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11465	47.06	1.38	12	0.42	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
118	20240509	121011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-300	5	-1.28	4098305650	175210	49.91	23550	23650	23150	30550	16450	23500	23390.73	9.41	-27794	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11465	47.06	1.38	12	0.35	493.00	16857.00	39650	20230714	-41.49	19740	20230515	17.53	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19740	17.53	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
119	20240509	110956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-150	5	-0.64	3134994050	133744	38.10	23550	23650	23250	30550	16450	23500	23440.19	9.41	-22710	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11539	47.36	1.39	12	0.27	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
120	20240509	101000	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-50	5	-0.21	1890537200	80449	22.92	23550	23650	23350	30550	16450	23500	23499.82	9.41	-14529	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11588	47.57	1.39	12	0.16	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
121	20240509	090959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	0	3	0.00	364521000	15550	4.43	23550	23550	23350	30550	16450	23500	23441.29	9.41	-3370	24033	23766	23333	23066	22633	23900	23200	247	7050	500	17390	50	1	49416925	11613	47.67	1.39	12	0.03	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.89	N	353200	500	247 억	4652569	N	N	1447	N	N
122	20240508	160950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	300	2	1.29	8103949200	347511	45.37	23100	23600	22900	30150	16250	23200	23319.63	9.26	70541	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11613	47.67	1.39	12	0.70	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.92	N	353200	500	247 억	4576986	N	N	1447	N	N
123	20240508	150954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	300	2	1.29	7657316600	328496	42.89	23100	23600	22900	30150	16250	23200	23310.23	9.26	70643	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11613	47.67	1.39	12	0.66	493.00	16857.00	39650	20230714	-40.73	19740	20230515	19.05	29950	-21.54	20240105	22050	6.58	20240227	39650	-40.73	20230714	19740	19.05	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
124	20240508	140948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	250	2	1.08	6821488200	292852	38.24	23100	23600	22900	30150	16250	23200	23293.30	9.26	64607	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11588	47.57	1.39	12	0.59	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
125	20240508	130946	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	150	2	0.65	5870209650	252266	32.94	23100	23600	22900	30150	16250	23200	23269.92	9.26	56999	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11539	47.36	1.39	12	0.51	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
126	20240508	120945	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	200	2	0.86	5326193250	228971	29.90	23100	23600	22900	30150	16250	23200	23261.43	9.26	53915	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11564	47.46	1.39	12	0.46	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
127	20240508	111025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	150	2	0.65	3905992900	168379	21.98	23100	23400	22900	30150	16250	23200	23197.62	9.26	43705	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11539	47.36	1.39	12	0.34	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
128	20240508	100957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-50	5	-0.22	2035393350	88142	11.51	23100	23250	22900	30150	16250	23200	23092.20	9.26	17787	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11440	46.96	1.37	12	0.18	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
129	20240508	091000	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-50	5	-0.22	581392000	25287	3.30	23100	23150	22900	30150	16250	23200	22991.69	9.26	3231	23566	23382	23016	22832	22466	23475	22925	247	6950	500	17160	50	1	49416925	11440	46.96	1.37	12	0.05	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.92	N	353200	500	247 억	4576986	N	N	34891	N	N
130	20240503	161019	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-750	5	-3.18	19434364000	850986	337.46	23200	23250	22600	30650	16550	23600	22837.34	9.18	-122605	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11292	46.35	1.36	12	1.72	493.00	16857.00	39650	20230714	-42.37	19740	20230515	15.75	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19740	15.75	20230515	3.90	N	353200	500	247 억	4534082	N	N	837	N	N
131	20240503	151018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-800	5	-3.39	18751137000	821029	325.58	23200	23250	22600	30650	16550	23600	22838.47	9.18	-120901	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11267	46.25	1.35	12	1.66	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
132	20240503	141020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-850	5	-3.60	17575097450	769326	305.08	23200	23250	22600	30650	16550	23600	22844.68	9.18	-121144	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11242	46.15	1.35	12	1.56	493.00	16857.00	39650	20230714	-42.62	19740	20230515	15.25	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19740	15.25	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
133	20240503	131020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-800	5	-3.39	16201097300	708979	281.15	23200	23250	22600	30650	16550	23600	22851.18	9.18	-120992	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11267	46.25	1.35	12	1.43	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
134	20240503	121017	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-850	5	-3.60	15388684400	673328	267.01	23200	23250	22600	30650	16550	23600	22854.53	9.18	-120508	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11242	46.15	1.35	12	1.36	493.00	16857.00	39650	20230714	-42.62	19740	20230515	15.25	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19740	15.25	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
135	20240503	111016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-900	5	-3.81	14294115800	625144	247.90	23200	23250	22600	30650	16550	23600	22865.18	9.18	-119649	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11218	46.04	1.35	12	1.27	493.00	16857.00	39650	20230714	-42.75	19740	20230515	14.99	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19740	14.99	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
136	20240503	101012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-800	5	-3.39	11313118000	494167	195.96	23200	23250	22600	30650	16550	23600	22893.14	9.18	-117675	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11267	46.25	1.35	12	1.00	493.00	16857.00	39650	20230714	-42.50	19740	20230515	15.50	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19740	15.50	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
137	20240503	091008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-450	5	-1.91	2982231500	128936	51.13	23200	23250	23000	30650	16550	23600	23129.12	9.18	-30771	23866	23732	23466	23332	23066	23800	23400	247	7050	500	17460	50	1	49416925	11440	46.96	1.37	12	0.26	493.00	16857.00	39650	20230714	-41.61	19740	20230515	17.27	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19740	17.27	20230515	3.90	N	353200	500	247 억	4534082	N	N	17	N	N
138	20240502	161001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	200	2	0.85	4834793150	206294	51.85	23350	23600	23200	30400	16400	23400	23433.77	9.11	38227	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11662	47.87	1.40	12	0.42	493.00	16857.00	39650	20230714	-40.48	19740	20230515	19.55	29950	-21.20	20240105	22050	7.03	20240227	39650	-40.48	20230714	19740	19.55	20230515	3.94	N	353200	500	247 억	4500055	N	N	17	N	N
139	20240502	151009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	150	2	0.64	4374301100	186763	46.94	23350	23550	23200	30400	16400	23400	23421.67	9.11	38370	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11638	47.77	1.40	12	0.38	493.00	16857.00	39650	20230714	-40.61	19740	20230515	19.30	29950	-21.37	20240105	22050	6.80	20240227	39650	-40.61	20230714	19740	19.30	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
140	20240502	141003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	50	2	0.21	3647173700	155824	39.17	23350	23550	23200	30400	16400	23400	23405.73	9.11	21649	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11588	47.57	1.39	12	0.32	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
141	20240502	130959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	0	3	0.00	2620279850	112019	28.16	23350	23550	23200	30400	16400	23400	23391.39	9.11	3696	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11564	47.46	1.39	12	0.23	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
142	20240502	120958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	2374778750	101536	25.52	23350	23550	23200	30400	16400	23400	23388.54	9.11	3253	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11539	47.36	1.39	12	0.21	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
143	20240502	110956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-50	5	-0.21	1968043850	84140	21.15	23350	23550	23200	30400	16400	23400	23390.11	9.11	2773	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11539	47.36	1.39	12	0.17	493.00	16857.00	39650	20230714	-41.11	19740	20230515	18.29	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19740	18.29	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
144	20240502	100955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	0	3	0.00	1463158950	62575	15.73	23350	23550	23200	30400	16400	23400	23382.48	9.11	7804	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11564	47.46	1.39	12	0.13	493.00	16857.00	39650	20230714	-40.98	19740	20230515	18.54	29950	-21.87	20240105	22050	6.12	20240227	39650	-40.98	20230714	19740	18.54	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N
145	20240502	090953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	50	2	0.21	462869700	19777	4.97	23350	23550	23200	30400	16400	23400	23404.44	9.11	922	24200	23800	23550	23150	22900	23675	23025	247	7000	500	17310	50	1	49416925	11588	47.57	1.39	12	0.04	493.00	16857.00	39650	20230714	-40.86	19740	20230515	18.79	29950	-21.70	20240105	22050	6.35	20240227	39650	-40.86	20230714	19740	18.79	20230515	3.94	N	353200	500	247 억	4500055	N	N	371	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History