KissMeData/033240/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	160426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-100	5	-0.38	5215317250	198340	154.25	26500	26700	25950	34150	18450	26300	26294.97	8.65	-16137	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5805	-23.77	1.50	12	0.90	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	37300	-29.76	20230602	20500	27.80	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
3	20240531	150425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	-150	5	-0.57	4922967850	187165	145.56	26500	26700	25950	34150	18450	26300	26302.83	8.65	-18218	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5794	-23.73	1.50	12	0.84	-1102.00	17445.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	23700	10.34	20240419	37300	-29.89	20230602	20500	27.56	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
4	20240531	140426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-50	5	-0.19	4397776850	167057	129.92	26500	26700	25950	34150	18450	26300	26325.09	8.65	-16509	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5816	-23.82	1.50	12	0.75	-1102.00	17445.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	23700	10.76	20240419	37300	-29.62	20230602	20500	28.05	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
5	20240531	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-50	5	-0.19	4033145850	153147	119.10	26500	26700	25950	34150	18450	26300	26335.25	8.65	-13310	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5816	-23.82	1.50	12	0.69	-1102.00	17445.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	23700	10.76	20240419	37300	-29.62	20230602	20500	28.05	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
6	20240531	120429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	200	2	0.76	3632492550	137956	107.29	26500	26700	25950	34150	18450	26300	26330.93	8.65	-11205	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5871	-24.05	1.52	12	0.62	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
7	20240531	110427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-100	5	-0.38	2652940600	100905	78.48	26500	26700	25950	34150	18450	26300	26291.42	8.65	-15477	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5805	-23.77	1.50	12	0.46	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	37300	-29.76	20230602	20500	27.80	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
8	20240531	100428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	400	2	1.52	1986949750	75656	58.84	26500	26700	25950	34150	18450	26300	26262.68	8.65	-9380	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5916	-24.23	1.53	12	0.34	-1102.00	17445.00	37300	20230602	-28.42	20500	20231031	30.24	33050	-19.21	20240122	23700	12.66	20240419	37300	-28.42	20230602	20500	30.24	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
9	20240531	090425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	0	3	0.00	390418300	14817	11.52	26500	26550	26150	34150	18450	26300	26351.24	8.65	600	27133	26716	26083	25666	25033	26925	25875	111	7850	500	19460	50	1	22155870	5827	-23.87	1.51	12	0.07	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.28	N	033240	500	110 억	1917238	N	N	0	N	N
10	20240530	160423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	250	2	0.96	3306715550	127048	49.60	26100	26500	25450	33850	18250	26050	26023.69	8.73	-15494	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5827	-23.87	1.51	12	0.57	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
11	20240530	150425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	150	2	0.58	3070826650	118069	46.09	26100	26500	25450	33850	18250	26050	26008.52	8.73	-13500	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5805	-23.77	1.50	12	0.53	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	37300	-29.76	20230602	20500	27.80	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
12	20240530	140425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	0	3	0.00	2728904250	105023	41.00	26100	26500	25450	33850	18250	26050	25983.46	8.73	-16311	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5772	-23.64	1.49	12	0.47	-1102.00	17445.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	23700	9.92	20240419	37300	-30.16	20230602	20500	27.07	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
13	20240530	130426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	0	3	0.00	2396654400	92251	36.01	26100	26500	25450	33850	18250	26050	25979.21	8.73	-16442	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5772	-23.64	1.49	12	0.42	-1102.00	17445.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	23700	9.92	20240419	37300	-30.16	20230602	20500	27.07	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
14	20240530	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-50	5	-0.19	2259964000	87005	33.97	26100	26500	25450	33850	18250	26050	25974.54	8.73	-15828	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5761	-23.59	1.49	12	0.39	-1102.00	17445.00	37300	20230602	-30.29	20500	20231031	26.83	33050	-21.33	20240122	23700	9.70	20240419	37300	-30.29	20230602	20500	26.83	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
15	20240530	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	0	3	0.00	1982337900	76344	29.80	26100	26500	25450	33850	18250	26050	25965.14	8.73	-14604	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5772	-23.64	1.49	12	0.34	-1102.00	17445.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	23700	9.92	20240419	37300	-30.16	20230602	20500	27.07	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
16	20240530	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-350	5	-1.34	1630325750	62785	24.51	26100	26500	25450	33850	18250	26050	25965.93	8.73	-15017	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5694	-23.32	1.47	12	0.28	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
17	20240530	090425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	150	2	0.58	143162050	5490	2.14	26100	26250	25900	33850	18250	26050	26080.49	8.73	-1307	27316	26682	26216	25582	25116	26450	25350	111	7800	500	19270	50	1	22155870	5805	-23.77	1.50	12	0.02	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	37300	-29.76	20230602	20500	27.80	20231031	2.29	N	033240	500	110 억	1933655	N	N	28	N	N
18	20240529	160421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	350	2	1.36	6726353350	255394	224.31	26100	26850	25750	33400	18000	25700	26337.17	8.66	14072	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5772	-23.64	1.49	12	1.15	-1102.00	17445.00	37300	20230602	-30.16	20500	20231031	27.07	33050	-21.18	20240122	23700	9.92	20240419	37300	-30.16	20230602	20500	27.07	20231031	2.33	N	033240	500	110 억	1918812	N	N	28	N	N
19	20240529	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	400	2	1.56	6458847350	245137	215.30	26100	26850	25750	33400	18000	25700	26347.91	8.66	17137	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5783	-23.68	1.50	12	1.11	-1102.00	17445.00	37300	20230602	-30.03	20500	20231031	27.32	33050	-21.03	20240122	23700	10.13	20240419	37300	-30.03	20230602	20500	27.32	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
20	20240529	140422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	600	2	2.33	5929008000	224823	197.46	26100	26850	25750	33400	18000	25700	26371.89	8.66	19992	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5827	-23.87	1.51	12	1.01	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
21	20240529	130421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	500	2	1.95	5524193550	209413	183.93	26100	26850	25750	33400	18000	25700	26379.42	8.66	23628	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5805	-23.77	1.50	12	0.95	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	37300	-29.76	20230602	20500	27.80	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
22	20240529	120424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	550	2	2.14	5125201700	194143	170.52	26100	26850	25750	33400	18000	25700	26399.11	8.66	25753	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5816	-23.82	1.50	12	0.88	-1102.00	17445.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	23700	10.76	20240419	37300	-29.62	20230602	20500	28.05	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
23	20240529	110421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	700	2	2.72	4612722000	174603	153.35	26100	26850	25750	33400	18000	25700	26418.34	8.66	29808	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5849	-23.96	1.51	12	0.79	-1102.00	17445.00	37300	20230602	-29.22	20500	20231031	28.78	33050	-20.12	20240122	23700	11.39	20240419	37300	-29.22	20230602	20500	28.78	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
24	20240529	100420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	800	2	3.11	3844250850	145624	127.90	26100	26850	25750	33400	18000	25700	26398.47	8.66	26926	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5871	-24.05	1.52	12	0.66	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
25	20240529	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	100	2	0.39	319099300	12319	10.82	26100	26100	25750	33400	18000	25700	25903.02	8.66	993	26166	25932	25616	25382	25066	26050	25500	111	7700	500	19010	50	1	22155870	5716	-23.41	1.48	12	0.06	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.33	N	033240	500	110 억	1918812	N	N	7	N	N
26	20240528	160418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	250	2	0.98	2895630400	113364	70.95	25600	25850	25300	33050	17850	25450	25542.65	8.68	-676	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5694	-23.32	1.47	12	0.51	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.24	N	033240	500	110 억	1922532	N	N	7	N	N
27	20240528	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	150	2	0.59	2708202100	106067	66.38	25600	25850	25300	33050	17850	25450	25532.94	8.68	-194	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5672	-23.23	1.47	12	0.48	-1102.00	17445.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	23700	8.02	20240419	37300	-31.37	20230602	20500	24.88	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
28	20240528	140421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	50	2	0.20	1984544750	77820	48.70	25600	25700	25300	33050	17850	25450	25501.73	8.68	-4371	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5650	-23.14	1.46	12	0.35	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	37300	-31.64	20230602	20500	24.39	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
29	20240528	130419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	100	2	0.39	1620254100	63543	39.77	25600	25700	25300	33050	17850	25450	25498.55	8.68	-1846	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5661	-23.19	1.46	12	0.29	-1102.00	17445.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	23700	7.81	20240419	37300	-31.50	20230602	20500	24.63	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
30	20240528	120420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	150	2	0.59	1351981600	53051	33.20	25600	25700	25300	33050	17850	25450	25484.56	8.68	-965	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5672	-23.23	1.47	12	0.24	-1102.00	17445.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	23700	8.02	20240419	37300	-31.37	20230602	20500	24.88	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
31	20240528	110412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	50	2	0.20	1092862050	42925	26.86	25600	25700	25300	33050	17850	25450	25459.80	8.68	-740	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5650	-23.14	1.46	12	0.19	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	37300	-31.64	20230602	20500	24.39	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
32	20240528	100420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-50	5	-0.20	566889950	22220	13.91	25600	25700	25350	33050	17850	25450	25512.60	8.68	-4405	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5628	-23.05	1.46	12	0.10	-1102.00	17445.00	37300	20230602	-31.90	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	37300	-31.90	20230602	20500	23.90	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
33	20240528	090420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	150	2	0.59	74468200	2913	1.82	25600	25650	25350	33050	17850	25450	25564.09	8.68	969	26350	25900	25400	24950	24450	25650	24700	111	7600	500	18830	50	1	22155870	5672	-23.23	1.47	12	0.01	-1102.00	17445.00	37300	20230602	-31.37	20500	20231031	24.88	33050	-22.54	20240122	23700	8.02	20240419	37300	-31.37	20230602	20500	24.88	20231031	2.24	N	033240	500	110 억	1922532	N	N	8	N	N
34	20240527	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-350	5	-1.36	4014641350	159398	95.84	25800	25850	24900	33500	18100	25800	25185.63	8.70	-2975	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5639	-23.09	1.46	12	0.72	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23700	7.38	20240419	37300	-31.77	20230602	20500	24.15	20231031	2.29	N	033240	500	110 억	1927412	N	N	8	N	N
35	20240527	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-450	5	-1.74	3816809600	151612	91.16	25800	25850	24900	33500	18100	25800	25174.85	8.70	-2374	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5617	-23.00	1.45	12	0.68	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	37300	-32.04	20230602	20500	23.66	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
36	20240527	140419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-800	5	-3.10	3388496800	134647	80.96	25800	25850	24900	33500	18100	25800	25165.78	8.70	-447	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5539	-22.69	1.43	12	0.61	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	37300	-32.98	20230602	20500	21.95	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
37	20240527	130419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-800	5	-3.10	2998433000	119038	71.57	25800	25850	24900	33500	18100	25800	25188.87	8.70	-578	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5539	-22.69	1.43	12	0.54	-1102.00	17445.00	37300	20230602	-32.98	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	37300	-32.98	20230602	20500	21.95	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
38	20240527	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-750	5	-2.91	2452525950	97211	58.45	25800	25850	24950	33500	18100	25800	25228.89	8.70	-253	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5550	-22.73	1.44	12	0.44	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	37300	-32.84	20230602	20500	22.20	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
39	20240527	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-650	5	-2.52	2137844600	84677	50.91	25800	25850	24950	33500	18100	25800	25247.05	8.70	-1669	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5572	-22.82	1.44	12	0.38	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
40	20240527	100417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-550	5	-2.13	1036588750	40734	24.49	25800	25850	25250	33500	18100	25800	25447.75	8.70	1968	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5594	-22.91	1.45	12	0.18	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
41	20240527	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	-50	5	-0.19	45392450	1760	1.06	25800	25850	25700	33500	18100	25800	25791.16	8.70	-276	26533	26166	25833	25466	25133	26000	25300	111	7700	500	19090	50	1	22155870	5705	-23.37	1.48	12	0.01	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.29	N	033240	500	110 억	1927412	N	N	186	N	N
42	20240524	160400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	-700	5	-2.64	4271108150	165322	46.93	26200	26200	25500	34450	18550	26500	25835.08	8.93	-51371	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5716	-23.41	1.48	12	0.75	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.30	N	033240	500	110 억	1979335	N	N	186	N	N
43	20240524	150359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	-700	5	-2.64	4101007450	158727	45.06	26200	26200	25500	34450	18550	26500	25836.85	8.93	-50581	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5716	-23.41	1.48	12	0.72	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
44	20240524	140401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	-850	5	-3.21	3424964750	132546	37.63	26200	26200	25500	34450	18550	26500	25839.80	8.93	-43717	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5683	-23.28	1.47	12	0.60	-1102.00	17445.00	37300	20230602	-31.23	20500	20231031	25.12	33050	-22.39	20240122	23700	8.23	20240419	37300	-31.23	20230602	20500	25.12	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
45	20240524	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-800	5	-3.02	2873997650	111037	31.52	26200	26200	25650	34450	18550	26500	25883.23	8.93	-39258	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5694	-23.32	1.47	12	0.50	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
46	20240524	120359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	-650	5	-2.45	2458526600	94890	26.94	26200	26200	25750	34450	18550	26500	25909.21	8.93	-34840	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5727	-23.46	1.48	12	0.43	-1102.00	17445.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	23700	9.07	20240419	37300	-30.70	20230602	20500	26.10	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
47	20240524	110359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	-700	5	-2.64	2151276950	82987	23.56	26200	26200	25750	34450	18550	26500	25923.04	8.93	-33353	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5716	-23.41	1.48	12	0.37	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
48	20240524	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	-550	5	-2.08	1573472200	60622	17.21	26200	26200	25750	34450	18550	26500	25955.44	8.93	-22936	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5749	-23.55	1.49	12	0.27	-1102.00	17445.00	37300	20230602	-30.43	20500	20231031	26.59	33050	-21.48	20240122	23700	9.49	20240419	37300	-30.43	20230602	20500	26.59	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
49	20240524	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	-350	5	-1.32	272223850	10442	2.96	26200	26200	25900	34450	18550	26500	26069.96	8.93	-2288	27266	26882	26216	25832	25166	27075	26025	111	7950	500	19610	50	1	22155870	5794	-23.73	1.50	12	0.05	-1102.00	17445.00	37300	20230602	-29.89	20500	20231031	27.56	33050	-20.88	20240122	23700	10.34	20240419	37300	-29.89	20230602	20500	27.56	20231031	2.30	N	033240	500	110 억	1979335	N	N	84	N	N
50	20240523	160357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	1350	2	5.37	9199960850	350979	148.89	25750	26600	25550	32650	17650	25150	26211.86	8.78	35341	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5871	-24.05	1.52	12	1.58	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.29	N	033240	500	110 억	1944666	N	N	84	N	N
51	20240523	150400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	1350	2	5.37	8763655800	334521	141.91	25750	26600	25550	32650	17650	25150	26197.63	8.78	35404	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5871	-24.05	1.52	12	1.51	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
52	20240523	140400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	1350	2	5.37	7818649950	298877	126.79	25750	26500	25550	32650	17650	25150	26160.09	8.78	36771	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5871	-24.05	1.52	12	1.35	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
53	20240523	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26350	1200	2	4.77	6922979050	264933	112.39	25750	26500	25550	32650	17650	25150	26131.06	8.78	34148	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5838	-23.91	1.51	12	1.20	-1102.00	17445.00	37300	20230602	-29.36	20500	20231031	28.54	33050	-20.27	20240122	23700	11.18	20240419	37300	-29.36	20230602	20500	28.54	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
54	20240523	120358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	1150	2	4.57	6330707800	242441	102.85	25750	26500	25550	32650	17650	25150	26112.36	8.78	30992	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5827	-23.87	1.51	12	1.09	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
55	20240523	110357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	1100	2	4.37	5904195700	226194	95.95	25750	26500	25550	32650	17650	25150	26102.35	8.78	29373	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5816	-23.82	1.50	12	1.02	-1102.00	17445.00	37300	20230602	-29.62	20500	20231031	28.05	33050	-20.57	20240122	23700	10.76	20240419	37300	-29.62	20230602	20500	28.05	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
56	20240523	100357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26350	1200	2	4.77	5094931950	195400	82.89	25750	26500	25550	32650	17650	25150	26074.37	8.78	25591	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5838	-23.91	1.51	12	0.88	-1102.00	17445.00	37300	20230602	-29.36	20500	20231031	28.54	33050	-20.27	20240122	23700	11.18	20240419	37300	-29.36	20230602	20500	28.54	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
57	20240523	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	700	2	2.78	847623650	32911	13.96	25750	25900	25550	32650	17650	25150	25755.03	8.78	-2924	26150	25650	25000	24500	23850	25325	24175	111	7500	500	18610	50	1	22155870	5727	-23.46	1.48	12	0.15	-1102.00	17445.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	23700	9.07	20240419	37300	-30.70	20230602	20500	26.10	20231031	2.29	N	033240	500	110 억	1944666	N	N	12	N	N
58	20240522	160354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-100	5	-0.40	5790214650	232082	85.05	25250	25500	24350	32800	17700	25250	24948.99	8.63	26218	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5572	-22.82	1.44	12	1.05	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.28	N	033240	500	110 억	1912993	N	N	12	N	N
59	20240522	150357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-50	5	-0.20	5640417300	226136	82.87	25250	25500	24350	32800	17700	25250	24942.59	8.63	26416	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5583	-22.87	1.44	12	1.02	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	37300	-32.44	20230602	20500	22.93	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
60	20240522	140358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-100	5	-0.40	5143882400	206403	75.64	25250	25500	24350	32800	17700	25250	24921.55	8.63	26621	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5572	-22.82	1.44	12	0.93	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
61	20240522	130356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-400	5	-1.58	4533755350	182019	66.71	25250	25500	24350	32800	17700	25250	24908.14	8.63	20464	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5506	-22.55	1.42	12	0.82	-1102.00	17445.00	37300	20230602	-33.38	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	37300	-33.38	20230602	20500	21.22	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
62	20240522	120356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-400	5	-1.58	4091207600	164233	60.19	25250	25500	24350	32800	17700	25250	24911.00	8.63	15529	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5506	-22.55	1.42	12	0.74	-1102.00	17445.00	37300	20230602	-33.38	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	37300	-33.38	20230602	20500	21.22	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
63	20240522	110357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-100	5	-0.40	1513034850	59873	21.94	25250	25500	25050	32800	17700	25250	25270.74	8.63	-4720	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5572	-22.82	1.44	12	0.27	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
64	20240522	100357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-100	5	-0.40	706182900	27950	10.24	25250	25450	25050	32800	17700	25250	25265.94	8.63	-887	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5572	-22.82	1.44	12	0.13	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
65	20240522	090357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	100	2	0.40	108096050	4271	1.57	25250	25450	25250	32800	17700	25250	25309.31	8.63	-193	25950	25600	25200	24850	24450	25400	24650	111	7550	500	18680	50	1	22155870	5617	-23.00	1.45	12	0.02	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	37300	-32.04	20230602	20500	23.66	20231031	2.28	N	033240	500	110 억	1912993	N	N	11	N	N
66	20240521	160353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-150	5	-0.59	6767439300	270015	95.91	25550	25550	24800	33000	17800	25400	25061.98	8.53	14694	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5594	-22.91	1.45	12	1.22	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	37300	-32.31	20230602	20500	23.17	20231031	2.54	N	033240	500	110 억	1890025	N	N	11	N	N
67	20240521	150356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-250	5	-0.98	6514755800	259991	92.35	25550	25550	24800	33000	17800	25400	25056.49	8.53	15413	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5572	-22.82	1.44	12	1.17	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	37300	-32.57	20230602	20500	22.68	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
68	20240521	140355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-100	5	-0.39	5799451550	231609	82.27	25550	25550	24800	33000	17800	25400	25038.50	8.53	15164	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5605	-22.96	1.45	12	1.05	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	37300	-32.17	20230602	20500	23.41	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
69	20240521	130356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-550	5	-2.17	4896181350	195507	69.45	25550	25550	24800	33000	17800	25400	25041.94	8.53	12350	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5506	-22.55	1.42	12	0.88	-1102.00	17445.00	37300	20230602	-33.38	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	37300	-33.38	20230602	20500	21.22	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
70	20240521	120356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-450	5	-1.77	4054652700	161676	57.43	25550	25550	24850	33000	17800	25400	25077.17	8.53	6613	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5528	-22.64	1.43	12	0.73	-1102.00	17445.00	37300	20230602	-33.11	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	37300	-33.11	20230602	20500	21.71	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
71	20240521	110357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-500	5	-1.97	3408078750	135793	48.24	25550	25550	24850	33000	17800	25400	25095.68	8.53	-785	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5517	-22.60	1.43	12	0.61	-1102.00	17445.00	37300	20230602	-33.24	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	37300	-33.24	20230602	20500	21.46	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
72	20240521	100356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-350	5	-1.38	1944210700	77112	27.39	25550	25550	25050	33000	17800	25400	25210.71	8.53	-6668	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5550	-22.73	1.44	12	0.35	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	37300	-32.84	20230602	20500	22.20	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
73	20240521	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-100	5	-0.39	338542000	13338	4.74	25550	25550	25150	33000	17800	25400	25380.51	8.53	-4171	27066	26232	25716	24882	24366	25975	24625	111	7600	500	18790	50	1	22155870	5605	-22.96	1.45	12	0.06	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	37300	-32.17	20230602	20500	23.41	20231031	2.54	N	033240	500	110 억	1890025	N	N	16	N	N
74	20240517	160357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	-1100	5	-4.01	11339945850	425533	205.59	27400	27700	26050	35600	19200	27400	26642.10	8.26	45428	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5827	-23.87	1.51	12	1.92	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
75	20240517	150359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	-1100	5	-4.01	10840367500	406512	196.40	27400	27700	26050	35600	19200	27400	26659.72	8.26	44335	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5827	-23.87	1.51	12	1.83	-1102.00	17445.00	37300	20230602	-29.49	20500	20231031	28.29	33050	-20.42	20240122	23700	10.97	20240419	37300	-29.49	20230602	20500	28.29	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
76	20240517	140352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	-950	5	-3.47	8472079050	316366	152.85	27400	27700	26050	35600	19200	27400	26771.65	8.26	43626	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5860	-24.00	1.52	12	1.43	-1102.00	17445.00	37300	20230602	-29.09	20500	20231031	29.02	33050	-19.97	20240122	23700	11.60	20240419	37300	-29.09	20230602	20500	29.02	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
77	20240517	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-750	5	-2.74	7581502100	282744	136.60	27400	27700	26050	35600	19200	27400	26805.86	8.26	49587	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5905	-24.18	1.53	12	1.28	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	37300	-28.55	20230602	20500	30.00	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
78	20240517	120352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-750	5	-2.74	6724984150	250652	121.10	27400	27700	26050	35600	19200	27400	26821.00	8.26	38527	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5905	-24.18	1.53	12	1.13	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	37300	-28.55	20230602	20500	30.00	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
79	20240517	110351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-800	5	-2.92	6231313850	232134	112.15	27400	27700	26050	35600	19200	27400	26834.15	8.26	36255	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5893	-24.14	1.52	12	1.05	-1102.00	17445.00	37300	20230602	-28.69	20500	20231031	29.76	33050	-19.52	20240122	23700	12.24	20240419	37300	-28.69	20230602	20500	29.76	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
80	20240517	100349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-750	5	-2.74	5259504700	195634	94.52	27400	27700	26050	35600	19200	27400	26873.97	8.26	47519	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	5905	-24.18	1.53	12	0.88	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	37300	-28.55	20230602	20500	30.00	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
81	20240517	090352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	-100	5	-0.36	1266636750	46132	22.29	27400	27700	27250	35600	19200	27400	27462.01	8.26	12327	28866	28132	27716	26982	26566	27925	26775	111	8200	500	20270	50	1	22155870	6049	-24.77	1.56	12	0.21	-1102.00	17445.00	37300	20230602	-26.81	20500	20231031	33.17	33050	-17.40	20240122	23700	15.19	20240419	37300	-26.81	20230602	20500	33.17	20231031	2.42	N	033240	500	110 억	1830632	N	N	942	N	N
82	20240516	160350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	-750	5	-2.66	5093654250	183345	64.21	28400	28450	27300	36550	19750	28150	27783.54	8.32	-20979	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6071	-24.86	1.57	12	0.83	-1102.00	17445.00	37300	20230602	-26.54	20500	20231031	33.66	33050	-17.10	20240122	23700	15.61	20240419	37300	-26.54	20230602	20500	33.66	20231031	2.26	N	033240	500	110 억	1843363	N	N	942	N	N
83	20240516	150348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	-750	5	-2.66	4697350400	168896	59.15	28400	28450	27300	36550	19750	28150	27812.09	8.32	-17018	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6071	-24.86	1.57	12	0.76	-1102.00	17445.00	37300	20230602	-26.54	20500	20231031	33.66	33050	-17.10	20240122	23700	15.61	20240419	37300	-26.54	20230602	20500	33.66	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
84	20240516	140351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	-550	5	-1.95	3572759950	127899	44.79	28400	28450	27550	36550	19750	28150	27934.23	8.32	-17761	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6115	-25.05	1.58	12	0.58	-1102.00	17445.00	37300	20230602	-26.01	20500	20231031	34.63	33050	-16.49	20240122	23700	16.46	20240419	37300	-26.01	20230602	20500	34.63	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
85	20240516	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-300	5	-1.07	2983600350	106617	37.34	28400	28450	27650	36550	19750	28150	27984.28	8.32	-18839	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6170	-25.27	1.60	12	0.48	-1102.00	17445.00	37300	20230602	-25.34	20500	20231031	35.85	33050	-15.73	20240122	23700	17.51	20240419	37300	-25.34	20230602	20500	35.85	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
86	20240516	120349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-300	5	-1.07	2485582650	88696	31.06	28400	28450	27800	36550	19750	28150	28023.62	8.32	-15896	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6170	-25.27	1.60	12	0.40	-1102.00	17445.00	37300	20230602	-25.34	20500	20231031	35.85	33050	-15.73	20240122	23700	17.51	20240419	37300	-25.34	20230602	20500	35.85	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
87	20240516	110348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-250	5	-0.89	2171907500	77440	27.12	28400	28450	27850	36550	19750	28150	28046.33	8.32	-14133	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6181	-25.32	1.60	12	0.35	-1102.00	17445.00	37300	20230602	-25.20	20500	20231031	36.10	33050	-15.58	20240122	23700	17.72	20240419	37300	-25.20	20230602	20500	36.10	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
88	20240516	100349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-150	5	-0.53	1592966350	56725	19.86	28400	28450	27850	36550	19750	28150	28082.26	8.32	-11464	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6204	-25.41	1.61	12	0.26	-1102.00	17445.00	37300	20230602	-24.93	20500	20231031	36.59	33050	-15.28	20240122	23700	18.14	20240419	37300	-24.93	20230602	20500	36.59	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
89	20240516	090349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-50	5	-0.18	581783450	20600	7.21	28400	28450	27900	36550	19750	28150	28241.92	8.32	-11412	28950	28550	28050	27650	27150	28750	27850	111	8400	500	20830	50	1	22155870	6226	-25.50	1.61	12	0.09	-1102.00	17445.00	37300	20230602	-24.66	20500	20231031	37.07	33050	-14.98	20240122	23700	18.57	20240419	37300	-24.66	20230602	20500	37.07	20231031	2.26	N	033240	500	110 억	1843363	N	N	9	N	N
90	20240514	160353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	450	2	1.62	7945839700	282889	71.73	28100	28450	27550	36000	19400	27700	28087.45	8.43	-24460	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6237	-25.54	1.61	12	1.28	-1102.00	17445.00	37300	20230602	-24.53	20500	20231031	37.32	33050	-14.83	20240122	23700	18.78	20240419	37300	-24.53	20230602	20500	37.32	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
91	20240514	150355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	400	2	1.44	7315243900	260414	66.03	28100	28450	27550	36000	19400	27700	28090.82	8.43	-24079	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6226	-25.50	1.61	12	1.18	-1102.00	17445.00	37300	20230602	-24.66	20500	20231031	37.07	33050	-14.98	20240122	23700	18.57	20240419	37300	-24.66	20230602	20500	37.07	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
92	20240514	140353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	400	2	1.44	6798239400	241995	61.36	28100	28450	27550	36000	19400	27700	28092.48	8.43	-21535	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6226	-25.50	1.61	12	1.09	-1102.00	17445.00	37300	20230602	-24.66	20500	20231031	37.07	33050	-14.98	20240122	23700	18.57	20240419	37300	-24.66	20230602	20500	37.07	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
93	20240514	130354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	400	2	1.44	4986710300	177767	45.07	28100	28450	27550	36000	19400	27700	28051.95	8.43	-28114	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6226	-25.50	1.61	12	0.80	-1102.00	17445.00	37300	20230602	-24.66	20500	20231031	37.07	33050	-14.98	20240122	23700	18.57	20240419	37300	-24.66	20230602	20500	37.07	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
94	20240514	120352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	350	2	1.26	4640536100	165435	41.95	28100	28450	27550	36000	19400	27700	28050.51	8.43	-28506	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6215	-25.45	1.61	12	0.75	-1102.00	17445.00	37300	20230602	-24.80	20500	20231031	36.83	33050	-15.13	20240122	23700	18.35	20240419	37300	-24.80	20230602	20500	36.83	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
95	20240514	110352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27750	50	2	0.18	3962407550	141289	35.83	28100	28450	27550	36000	19400	27700	28044.70	8.43	-26946	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6148	-25.18	1.59	12	0.64	-1102.00	17445.00	37300	20230602	-25.60	20500	20231031	35.37	33050	-16.04	20240122	23700	17.09	20240419	37300	-25.60	20230602	20500	35.37	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
96	20240514	100352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	0	3	0.00	1412738800	50704	12.86	28100	28150	27550	36000	19400	27700	27862.47	8.43	-18132	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6137	-25.14	1.59	12	0.23	-1102.00	17445.00	37300	20230602	-25.74	20500	20231031	35.12	33050	-16.19	20240122	23700	16.88	20240419	37300	-25.74	20230602	20500	35.12	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
97	20240514	090353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	250	2	0.90	654099800	23303	5.91	28100	28150	27700	36000	19400	27700	28069.34	8.43	-14417	29266	28482	27766	26982	26266	28875	27375	111	8300	500	20490	50	1	22155870	6193	-25.36	1.60	12	0.11	-1102.00	17445.00	37300	20230602	-25.07	20500	20231031	36.34	33050	-15.43	20240122	23700	17.93	20240419	37300	-25.07	20230602	20500	36.34	20231031	2.19	N	033240	500	110 억	1866986	N	N	9	N	N
98	20240513	160353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	650	2	2.40	10978910350	393733	351.54	27300	28550	27050	35150	18950	27050	27884.43	8.36	4747	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6137	-25.14	1.59	12	1.78	-1102.00	17445.00	37300	20230602	-25.74	20500	20231031	35.12	33050	-16.19	20240122	23700	16.88	20240419	37300	-25.74	20230602	20500	35.12	20231031	2.12	N	033240	500	110 억	1852179	N	N	9	N	N
99	20240513	150354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	750	2	2.77	10686740450	383181	342.12	27300	28550	27050	35150	18950	27050	27889.76	8.36	7163	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6159	-25.23	1.59	12	1.73	-1102.00	17445.00	37300	20230602	-25.47	20500	20231031	35.61	33050	-15.89	20240122	23700	17.30	20240419	37300	-25.47	20230602	20500	35.61	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
100	20240513	140352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	750	2	2.77	10231761000	366778	327.48	27300	28550	27050	35150	18950	27050	27896.57	8.36	14798	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6159	-25.23	1.59	12	1.66	-1102.00	17445.00	37300	20230602	-25.47	20500	20231031	35.61	33050	-15.89	20240122	23700	17.30	20240419	37300	-25.47	20230602	20500	35.61	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
101	20240513	130352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	750	2	2.77	9805437600	351401	313.75	27300	28550	27050	35150	18950	27050	27904.09	8.36	18412	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6159	-25.23	1.59	12	1.59	-1102.00	17445.00	37300	20230602	-25.47	20500	20231031	35.61	33050	-15.89	20240122	23700	17.30	20240419	37300	-25.47	20230602	20500	35.61	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
102	20240513	120353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	750	2	2.77	9375469450	335922	299.93	27300	28550	27050	35150	18950	27050	27909.92	8.36	20703	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6159	-25.23	1.59	12	1.52	-1102.00	17445.00	37300	20230602	-25.47	20500	20231031	35.61	33050	-15.89	20240122	23700	17.30	20240419	37300	-25.47	20230602	20500	35.61	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
103	20240513	110351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	550	2	2.03	8736619100	312908	279.38	27300	28550	27050	35150	18950	27050	27921.01	8.36	23666	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6115	-25.05	1.58	12	1.41	-1102.00	17445.00	37300	20230602	-26.01	20500	20231031	34.63	33050	-16.49	20240122	23700	16.46	20240419	37300	-26.01	20230602	20500	34.63	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
104	20240513	100354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	750	2	2.77	7604414950	272032	242.88	27300	28550	27050	35150	18950	27050	27954.45	8.36	26864	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6159	-25.23	1.59	12	1.23	-1102.00	17445.00	37300	20230602	-25.47	20500	20231031	35.61	33050	-15.89	20240122	23700	17.30	20240419	37300	-25.47	20230602	20500	35.61	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
105	20240513	090353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	150	2	0.55	167898850	6160	5.50	27300	27400	27050	35150	18950	27050	27259.75	8.36	-1489	27516	27282	26866	26632	26216	27375	26725	111	8100	500	20010	50	1	22155870	6026	-24.68	1.56	12	0.03	-1102.00	17445.00	37300	20230602	-27.08	20500	20231031	32.68	33050	-17.70	20240122	23700	14.77	20240419	37300	-27.08	20230602	20500	32.68	20231031	2.12	N	033240	500	110 억	1852179	N	N	14	N	N
106	20240510	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	150	2	0.56	3000368550	111770	100.22	27050	27100	26450	34950	18850	26900	26843.11	8.40	-12714	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5993	-24.55	1.55	12	0.50	-1102.00	17445.00	37300	20230602	-27.48	20500	20231031	31.95	33050	-18.15	20240122	23700	14.14	20240419	37300	-27.48	20230602	20500	31.95	20231031	2.11	N	033240	500	110 억	1860437	N	N	14	N	N
107	20240510	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	100	2	0.37	2584020650	96368	86.41	27050	27100	26450	34950	18850	26900	26814.09	8.40	-11868	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5982	-24.50	1.55	12	0.43	-1102.00	17445.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	23700	13.92	20240419	37300	-27.61	20230602	20500	31.71	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
108	20240510	140346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	0	3	0.00	1906772500	71259	63.89	27050	27100	26450	34950	18850	26900	26758.34	8.40	-10779	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5960	-24.41	1.54	12	0.32	-1102.00	17445.00	37300	20230602	-27.88	20500	20231031	31.22	33050	-18.61	20240122	23700	13.50	20240419	37300	-27.88	20230602	20500	31.22	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
109	20240510	130343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-200	5	-0.74	1705919100	63773	57.18	27050	27100	26450	34950	18850	26900	26749.86	8.40	-8818	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5916	-24.23	1.53	12	0.29	-1102.00	17445.00	37300	20230602	-28.42	20500	20231031	30.24	33050	-19.21	20240122	23700	12.66	20240419	37300	-28.42	20230602	20500	30.24	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
110	20240510	120342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-300	5	-1.12	1475870750	55128	49.43	27050	27100	26450	34950	18850	26900	26771.71	8.40	-7928	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5893	-24.14	1.52	12	0.25	-1102.00	17445.00	37300	20230602	-28.69	20500	20231031	29.76	33050	-19.52	20240122	23700	12.24	20240419	37300	-28.69	20230602	20500	29.76	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
111	20240510	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-100	5	-0.37	1264585450	47252	42.37	27050	27100	26450	34950	18850	26900	26762.58	8.40	-6118	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5938	-24.32	1.54	12	0.21	-1102.00	17445.00	37300	20230602	-28.15	20500	20231031	30.73	33050	-18.91	20240122	23700	13.08	20240419	37300	-28.15	20230602	20500	30.73	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
112	20240510	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-250	5	-0.93	708642600	26341	23.62	27050	27100	26650	34950	18850	26900	26902.65	8.40	-2076	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5905	-24.18	1.53	12	0.12	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	37300	-28.55	20230602	20500	30.00	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
113	20240510	090344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	0	3	0.00	59647650	2214	1.99	27050	27050	26850	34950	18850	26900	26941.12	8.40	-737	27433	27166	26983	26716	26533	27075	26625	111	8050	500	19900	50	1	22155870	5960	-24.41	1.54	12	0.01	-1102.00	17445.00	37300	20230602	-27.88	20500	20231031	31.22	33050	-18.61	20240122	23700	13.50	20240419	37300	-27.88	20230602	20500	31.22	20231031	2.11	N	033240	500	110 억	1860437	N	N	7	N	N
114	20240509	160349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-150	5	-0.55	3003714900	111168	77.22	27250	27250	26800	35150	18950	27050	27019.72	8.42	-4230	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5960	-24.41	1.54	12	0.50	-1102.00	17445.00	37300	20230602	-27.88	20500	20231031	31.22	33050	-18.61	20240122	23700	13.50	20240419	37300	-27.88	20230602	20500	31.22	20231031	2.04	N	033240	500	110 억	1864673	N	N	7	N	N
115	20240509	150351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-200	5	-0.74	2726174450	100891	70.08	27250	27250	26800	35150	18950	27050	27020.99	8.42	-4056	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5949	-24.36	1.54	12	0.46	-1102.00	17445.00	37300	20230602	-28.02	20500	20231031	30.98	33050	-18.76	20240122	23700	13.29	20240419	37300	-28.02	20230602	20500	30.98	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
116	20240509	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-50	5	-0.18	2370528850	87661	60.89	27250	27250	26900	35150	18950	27050	27042.00	8.42	-1330	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5982	-24.50	1.55	12	0.40	-1102.00	17445.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	23700	13.92	20240419	37300	-27.61	20230602	20500	31.71	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
117	20240509	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-100	5	-0.37	2076891050	76794	53.34	27250	27250	26900	35150	18950	27050	27044.97	8.42	-528	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5971	-24.46	1.54	12	0.35	-1102.00	17445.00	37300	20230602	-27.75	20500	20231031	31.46	33050	-18.46	20240122	23700	13.71	20240419	37300	-27.75	20230602	20500	31.46	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
118	20240509	120344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-50	5	-0.18	1724629300	63763	44.29	27250	27250	26900	35150	18950	27050	27047.49	8.42	895	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5982	-24.50	1.55	12	0.29	-1102.00	17445.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	23700	13.92	20240419	37300	-27.61	20230602	20500	31.71	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
119	20240509	110337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-50	5	-0.18	1313709600	48546	33.72	27250	27250	26900	35150	18950	27050	27061.13	8.42	2250	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5982	-24.50	1.55	12	0.22	-1102.00	17445.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	23700	13.92	20240419	37300	-27.61	20230602	20500	31.71	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
120	20240509	100340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	0	3	0.00	1036845450	38293	26.60	27250	27250	26900	35150	18950	27050	27076.63	8.42	3309	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	5993	-24.55	1.55	12	0.17	-1102.00	17445.00	37300	20230602	-27.48	20500	20231031	31.95	33050	-18.15	20240122	23700	14.14	20240419	37300	-27.48	20230602	20500	31.95	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
121	20240509	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	50	2	0.18	145738100	5371	3.73	27250	27250	27050	35150	18950	27050	27134.26	8.42	-1436	27683	27366	26833	26516	25983	27525	26675	111	8100	500	20010	50	1	22155870	6004	-24.59	1.55	12	0.02	-1102.00	17445.00	37300	20230602	-27.35	20500	20231031	32.20	33050	-18.00	20240122	23700	14.35	20240419	37300	-27.35	20230602	20500	32.20	20231031	2.04	N	033240	500	110 억	1864673	N	N	0	N	N
122	20240508	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	250	2	0.93	3805868300	142445	68.25	26800	27150	26300	34800	18800	26800	26717.49	8.46	-7486	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5993	-24.55	1.55	12	0.64	-1102.00	17445.00	37300	20230602	-27.48	20500	20231031	31.95	33050	-18.15	20240122	23700	14.14	20240419	37300	-27.48	20230602	20500	31.95	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
123	20240508	150340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	200	2	0.75	3172980250	119022	57.03	26800	27100	26300	34800	18800	26800	26658.62	8.46	278	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5982	-24.50	1.55	12	0.54	-1102.00	17445.00	37300	20230602	-27.61	20500	20231031	31.71	33050	-18.31	20240122	23700	13.92	20240419	37300	-27.61	20230602	20500	31.71	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
124	20240508	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	-300	5	-1.12	2307459750	86718	41.55	26800	26950	26350	34800	18800	26800	26608.50	8.46	-409	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5871	-24.05	1.52	12	0.39	-1102.00	17445.00	37300	20230602	-28.95	20500	20231031	29.27	33050	-19.82	20240122	23700	11.81	20240419	37300	-28.95	20230602	20500	29.27	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
125	20240508	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-250	5	-0.93	1945298150	73028	34.99	26800	26950	26500	34800	18800	26800	26637.43	8.46	-344	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5882	-24.09	1.52	12	0.33	-1102.00	17445.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	23700	12.03	20240419	37300	-28.82	20230602	20500	29.51	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
126	20240508	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-250	5	-0.93	1749068350	65631	31.45	26800	26950	26500	34800	18800	26800	26649.75	8.46	11	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5882	-24.09	1.52	12	0.30	-1102.00	17445.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	23700	12.03	20240419	37300	-28.82	20230602	20500	29.51	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
127	20240508	110411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-250	5	-0.93	1448375300	54305	26.02	26800	26950	26500	34800	18800	26800	26670.83	8.46	702	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5882	-24.09	1.52	12	0.25	-1102.00	17445.00	37300	20230602	-28.82	20500	20231031	29.51	33050	-19.67	20240122	23700	12.03	20240419	37300	-28.82	20230602	20500	29.51	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
128	20240508	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-150	5	-0.56	1039596550	38928	18.65	26800	26950	26500	34800	18800	26800	26705.33	8.46	456	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5905	-24.18	1.53	12	0.18	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	37300	-28.55	20230602	20500	30.00	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
129	20240508	090339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-100	5	-0.37	161672300	6059	2.90	26800	26800	26550	34800	18800	26800	26680.58	8.46	1648	27766	27282	26916	26432	26066	27100	26250	111	8000	500	19830	50	1	22155870	5916	-24.23	1.53	12	0.03	-1102.00	17445.00	37300	20230602	-28.42	20500	20231031	30.24	33050	-19.21	20240122	23700	12.66	20240419	37300	-28.42	20230602	20500	30.24	20231031	2.07	N	033240	500	110 억	1873283	N	N	54	N	N
130	20240503	160346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	1050	2	4.08	14907566850	554211	631.98	26700	27500	26500	33450	18050	25750	26898.88	8.43	16457	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5938	-24.32	1.54	12	2.50	-1102.00	17445.00	37300	20230602	-28.15	20500	20231031	30.73	33050	-18.91	20240122	23700	13.08	20240419	37300	-28.15	20230602	20500	30.73	20231031	2.04	N	033240	500	110 억	1868216	N	N	1	N	N
131	20240503	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	1050	2	4.08	13981490450	519761	592.69	26700	27500	26500	33450	18050	25750	26899.85	8.43	12210	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5938	-24.32	1.54	12	2.35	-1102.00	17445.00	37300	20230602	-28.15	20500	20231031	30.73	33050	-18.91	20240122	23700	13.08	20240419	37300	-28.15	20230602	20500	30.73	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
132	20240503	140345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	1200	2	4.66	12993054350	483056	550.84	26700	27500	26500	33450	18050	25750	26897.62	8.43	13069	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5971	-24.46	1.54	12	2.18	-1102.00	17445.00	37300	20230602	-27.75	20500	20231031	31.46	33050	-18.46	20240122	23700	13.71	20240419	37300	-27.75	20230602	20500	31.46	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
133	20240503	130346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	1350	2	5.24	11937324600	444076	506.39	26700	27500	26500	33450	18050	25750	26881.26	8.43	12780	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	6004	-24.59	1.55	12	2.00	-1102.00	17445.00	37300	20230602	-27.35	20500	20231031	32.20	33050	-18.00	20240122	23700	14.35	20240419	37300	-27.35	20230602	20500	32.20	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
134	20240503	120345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	1300	2	5.05	10913344300	406250	463.25	26700	27500	26500	33450	18050	25750	26863.62	8.43	2730	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5993	-24.55	1.55	12	1.83	-1102.00	17445.00	37300	20230602	-27.48	20500	20231031	31.95	33050	-18.15	20240122	23700	14.14	20240419	37300	-27.48	20230602	20500	31.95	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
135	20240503	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	950	2	3.69	9465473450	352493	401.95	26700	27500	26500	33450	18050	25750	26852.94	8.43	-3362	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5916	-24.23	1.53	12	1.59	-1102.00	17445.00	37300	20230602	-28.42	20500	20231031	30.24	33050	-19.21	20240122	23700	12.66	20240419	37300	-28.42	20230602	20500	30.24	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
136	20240503	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	1050	2	4.08	7634146400	284653	324.59	26700	27500	26500	33450	18050	25750	26819.13	8.43	-8381	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5938	-24.32	1.54	12	1.28	-1102.00	17445.00	37300	20230602	-28.15	20500	20231031	30.73	33050	-18.91	20240122	23700	13.08	20240419	37300	-28.15	20230602	20500	30.73	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
137	20240503	090342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	850	2	3.30	2779866950	103394	117.90	26700	27500	26600	33450	18050	25750	26886.15	8.43	-4007	26316	26032	25816	25532	25316	26175	25675	111	7700	500	19050	50	1	22155870	5893	-24.14	1.52	12	0.47	-1102.00	17445.00	37300	20230602	-28.69	20500	20231031	29.76	33050	-19.52	20240122	23700	12.24	20240419	37300	-28.69	20230602	20500	29.76	20231031	2.04	N	033240	500	110 억	1868216	N	N	271	N	N
138	20240502	160341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	200	2	0.78	2253828750	87329	40.81	25700	26100	25600	33200	17900	25550	25808.96	8.40	-6334	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5705	-23.37	1.48	12	0.39	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861737	N	N	271	N	N
139	20240502	150343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	200	2	0.78	2115560200	81966	38.31	25700	26100	25600	33200	17900	25550	25810.73	8.40	-7383	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5705	-23.37	1.48	12	0.37	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
140	20240502	140341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	250	2	0.98	1807215050	69972	32.70	25700	26100	25600	33200	17900	25550	25828.33	8.40	-8080	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5716	-23.41	1.48	12	0.32	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
141	20240502	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	250	2	0.98	1672811400	64759	30.27	25700	26100	25600	33200	17900	25550	25832.04	8.40	-8272	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5716	-23.41	1.48	12	0.29	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
142	20240502	120340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	200	2	0.78	1557416350	60282	28.17	25700	26100	25600	33200	17900	25550	25836.28	8.40	-8376	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5705	-23.37	1.48	12	0.27	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	37300	-30.97	20230602	20500	25.61	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
143	20240502	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	250	2	0.98	1400966700	54219	25.34	25700	26100	25600	33200	17900	25550	25839.90	8.40	-8915	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5716	-23.41	1.48	12	0.24	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	37300	-30.83	20230602	20500	25.85	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
144	20240502	100340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	350	2	1.37	1186734150	45912	21.46	25700	26100	25600	33200	17900	25550	25849.07	8.40	-5368	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5738	-23.50	1.48	12	0.21	-1102.00	17445.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	23700	9.28	20240419	37300	-30.56	20230602	20500	26.34	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N
145	20240502	090340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	150	2	0.59	62726350	2443	1.14	25700	25750	25600	33200	17900	25550	25684.84	8.40	-1154	26616	26082	25766	25232	24916	25925	25075	111	7650	500	18900	50	1	22155870	5694	-23.32	1.47	12	0.01	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	37300	-31.10	20230602	20500	25.37	20231031	2.08	N	033240	500	110 억	1861737	N	N	94	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History