KissMeData/044380/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 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	160517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	454	-5	5	-1.09	25970119	57124	91.92	456	459	452	596	322	459	454.63	0.85	-909	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	269	-6.05	0.67	12	0.10	-75.00	676.00	821	20230524	-44.70	444	20240429	2.25	618	-26.54	20240111	444	2.25	20240429	810	-43.95	20230607	444	2.25	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
3	20240531	150515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	454	-5	5	-1.09	23175728	50961	82.00	456	459	452	596	322	459	454.77	0.85	-431	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	269	-6.05	0.67	12	0.09	-75.00	676.00	821	20230524	-44.70	444	20240429	2.25	618	-26.54	20240111	444	2.25	20240429	810	-43.95	20230607	444	2.25	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
4	20240531	140517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	-1	5	-0.22	15224538	33471	53.86	456	459	452	596	322	459	454.86	0.85	-381	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	271	-6.11	0.68	12	0.06	-75.00	676.00	821	20230524	-44.21	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	810	-43.46	20230607	444	3.15	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
5	20240531	130519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	-2	5	-0.44	14439040	31755	51.10	456	459	452	596	322	459	454.70	0.85	-370	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	271	-6.09	0.68	12	0.05	-75.00	676.00	821	20230524	-44.34	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	810	-43.58	20230607	444	2.93	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
6	20240531	120520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	-1	5	-0.22	14088811	30989	49.86	456	459	452	596	322	459	454.64	0.85	-370	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	271	-6.11	0.68	12	0.05	-75.00	676.00	821	20230524	-44.21	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	810	-43.46	20230607	444	3.15	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
7	20240531	110517	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	-1	5	-0.22	13456685	29606	47.64	456	459	452	596	322	459	454.53	0.85	-370	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	271	-6.11	0.68	12	0.05	-75.00	676.00	821	20230524	-44.21	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	810	-43.46	20230607	444	3.15	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
8	20240531	100519	57	100.00	KOSPI	전기.전자	N	N	N	N	N	453	-6	5	-1.31	11855235	26099	42.00	456	459	452	596	322	459	454.24	0.85	-121	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	268	-6.04	0.67	12	0.04	-75.00	676.00	821	20230524	-44.82	444	20240429	2.03	618	-26.70	20240111	444	2.03	20240429	810	-44.07	20230607	444	2.03	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
9	20240531	090515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	0	3	0.00	1195684	2621	4.22	456	459	456	596	322	459	456.19	0.85	-2469	465	461	456	452	447	463	454	118	137	200	310	1	1	59199244	272	-6.12	0.68	12	0.00	-75.00	676.00	821	20230524	-44.09	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	810	-43.33	20230607	444	3.38	20240429	0.34	N	044380	200	118 억	503947	N	N	0	N	N
10	20240530	160514	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	0	3	0.00	28218109	62147	119.85	459	460	451	596	322	459	454.05	0.88	-14075	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	272	-6.12	0.68	12	0.10	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	815	-43.68	20230530	444	3.38	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
11	20240530	150515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	455	-4	5	-0.87	25572336	56364	108.69	459	460	451	596	322	459	453.70	0.88	-12840	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	269	-6.07	0.67	12	0.10	-75.00	676.00	828	20230523	-45.05	444	20240429	2.48	618	-26.38	20240111	444	2.48	20240429	815	-44.17	20230530	444	2.48	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
12	20240530	140515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	453	-6	5	-1.31	14319524	31523	60.79	459	460	451	596	322	459	454.26	0.88	-12596	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	268	-6.04	0.67	12	0.05	-75.00	676.00	828	20230523	-45.29	444	20240429	2.03	618	-26.70	20240111	444	2.03	20240429	815	-44.42	20230530	444	2.03	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
13	20240530	130516	57	100.00	KOSPI	전기.전자	N	N	N	N	N	454	-5	5	-1.09	12821242	28221	54.42	459	460	451	596	322	459	454.32	0.88	-11071	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	269	-6.05	0.67	12	0.05	-75.00	676.00	828	20230523	-45.17	444	20240429	2.25	618	-26.54	20240111	444	2.25	20240429	815	-44.29	20230530	444	2.25	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
14	20240530	120515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	454	-5	5	-1.09	11013220	24226	46.72	459	460	451	596	322	459	454.60	0.88	-9060	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	269	-6.05	0.67	12	0.04	-75.00	676.00	828	20230523	-45.17	444	20240429	2.25	618	-26.54	20240111	444	2.25	20240429	815	-44.29	20230530	444	2.25	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
15	20240530	110515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	455	-4	5	-0.87	10778502	23709	45.72	459	460	451	596	322	459	454.62	0.88	-8800	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	269	-6.07	0.67	12	0.04	-75.00	676.00	828	20230523	-45.05	444	20240429	2.48	618	-26.38	20240111	444	2.48	20240429	815	-44.17	20230530	444	2.48	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
16	20240530	100516	57	100.00	KOSPI	전기.전자	N	N	N	N	N	452	-7	5	-1.53	9207717	20253	39.06	459	460	451	596	322	459	454.63	0.88	-7819	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	268	-6.03	0.67	12	0.03	-75.00	676.00	828	20230523	-45.41	444	20240429	1.80	618	-26.86	20240111	444	1.80	20240429	815	-44.54	20230530	444	1.80	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
17	20240530	090515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	54638	119	0.23	459	460	458	596	322	459	459.14	0.88	-57	471	465	458	452	445	461	448	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.00	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	815	-43.56	20230530	444	3.60	20240429	0.35	N	044380	200	118 억	518022	N	N	0	N	N
18	20240529	160511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	3	2	0.66	23748983	51856	79.83	460	464	451	592	320	456	457.96	0.91	-18677	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	272	-6.12	0.68	12	0.09	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	815	-43.68	20230530	444	3.38	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
19	20240529	150509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	1	2	0.22	16969423	37026	57.00	460	464	455	592	320	456	458.31	0.91	-18001	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	271	-6.09	0.68	12	0.06	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	815	-43.93	20230530	444	2.93	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
20	20240529	140512	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	1	2	0.22	13754602	29969	46.14	460	464	456	592	320	456	458.96	0.91	-11020	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	271	-6.09	0.68	12	0.05	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	815	-43.93	20230530	444	2.93	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
21	20240529	130511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	456	0	3	0.00	13221929	28803	44.34	460	464	456	592	320	456	459.05	0.91	-10469	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	270	-6.08	0.67	12	0.05	-75.00	676.00	828	20230523	-44.93	444	20240429	2.70	618	-26.21	20240111	444	2.70	20240429	815	-44.05	20230530	444	2.70	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
22	20240529	120515	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	2	2	0.44	8132642	17659	27.19	460	464	456	592	320	456	460.54	0.91	-10469	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	271	-6.11	0.68	12	0.03	-75.00	676.00	828	20230523	-44.69	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	815	-43.80	20230530	444	3.15	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
23	20240529	110511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	5	2	1.10	5616932	12182	18.75	460	464	456	592	320	456	461.08	0.91	-6755	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	273	-6.15	0.68	12	0.02	-75.00	676.00	828	20230523	-44.32	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	815	-43.44	20230530	444	3.83	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
24	20240529	100510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	7	2	1.54	5212498	11305	17.40	460	464	456	592	320	456	461.08	0.91	-6755	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	274	-6.17	0.68	12	0.02	-75.00	676.00	828	20230523	-44.08	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	815	-43.19	20230530	444	4.28	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
25	20240529	090507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	456	0	3	0.00	115462	252	0.39	460	460	456	592	320	456	458.18	0.91	-152	468	461	458	451	448	460	450	118	136	200	310	1	1	59199244	270	-6.08	0.67	12	0.00	-75.00	676.00	828	20230523	-44.93	444	20240429	2.70	618	-26.21	20240111	444	2.70	20240429	815	-44.05	20230530	444	2.70	20240429	0.35	N	044380	200	118 억	536699	N	N	0	N	N
26	20240528	160508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	456	-1	5	-0.22	29865636	64955	122.29	465	465	455	594	320	457	459.79	0.92	-9286	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	270	-6.08	0.67	12	0.11	-75.00	676.00	828	20230523	-44.93	444	20240429	2.70	618	-26.21	20240111	444	2.70	20240429	815	-44.05	20230530	444	2.70	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
27	20240528	150510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	456	-1	5	-0.22	29369534	63868	120.24	465	465	455	594	320	457	459.85	0.92	-8935	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	270	-6.08	0.67	12	0.11	-75.00	676.00	828	20230523	-44.93	444	20240429	2.70	618	-26.21	20240111	444	2.70	20240429	815	-44.05	20230530	444	2.70	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
28	20240528	140511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	1	2	0.22	21030029	45621	85.89	465	465	456	594	320	457	460.97	0.92	-8434	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	271	-6.11	0.68	12	0.08	-75.00	676.00	828	20230523	-44.69	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	815	-43.80	20230530	444	3.15	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
29	20240528	130508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	2	2	0.44	20236856	43890	82.63	465	465	456	594	320	457	461.08	0.92	-7384	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	272	-6.12	0.68	12	0.07	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	815	-43.68	20230530	444	3.38	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
30	20240528	120509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	458	1	2	0.22	16287810	35262	66.39	465	465	457	594	320	457	461.91	0.92	-6932	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	271	-6.11	0.68	12	0.06	-75.00	676.00	828	20230523	-44.69	444	20240429	3.15	618	-25.89	20240111	444	3.15	20240429	815	-43.80	20230530	444	3.15	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
31	20240528	110458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	3	2	0.66	14451763	31267	58.86	465	465	457	594	320	457	462.20	0.92	-6895	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.05	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	815	-43.56	20230530	444	3.60	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
32	20240528	100509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	464	7	2	1.53	8458128	18277	34.41	465	465	457	594	320	457	462.77	0.92	-6289	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	275	-6.19	0.69	12	0.03	-75.00	676.00	828	20230523	-43.96	444	20240429	4.50	618	-24.92	20240111	444	4.50	20240429	815	-43.07	20230530	444	4.50	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
33	20240528	090510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	0	3	0.00	3305261	7139	13.44	465	465	457	594	320	457	462.99	0.92	-4627	483	470	462	449	441	466	445	118	137	200	310	1	1	59199244	271	-6.09	0.68	12	0.01	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	815	-43.93	20230530	444	2.93	20240429	0.36	N	044380	200	118 억	545985	N	N	0	N	N
34	20240527	160501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	0	3	0.00	24520750	53117	67.73	475	475	454	594	320	457	461.64	0.93	-4373	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	271	-6.09	0.68	12	0.09	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	815	-43.93	20230530	444	2.93	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
35	20240527	150510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	3	2	0.66	23884905	51730	65.97	475	475	454	594	320	457	461.72	0.93	-4289	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.09	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	815	-43.56	20230530	444	3.60	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
36	20240527	140508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	0	3	0.00	20203678	43650	55.66	475	475	455	594	320	457	462.86	0.93	-3664	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	271	-6.09	0.68	12	0.07	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	815	-43.93	20230530	444	2.93	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
37	20240527	130507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	6	2	1.31	17546810	37876	48.30	475	475	455	594	320	457	463.27	0.93	-1724	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	274	-6.17	0.68	12	0.06	-75.00	676.00	828	20230523	-44.08	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	815	-43.19	20230530	444	4.28	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
38	20240527	120509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	6	2	1.31	15444067	33334	42.51	475	475	455	594	320	457	463.31	0.93	-217	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	274	-6.17	0.68	12	0.06	-75.00	676.00	828	20230523	-44.08	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	815	-43.19	20230530	444	4.28	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
39	20240527	110508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	464	7	2	1.53	10813458	23250	29.65	475	475	458	594	320	457	465.09	0.93	-829	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	275	-6.19	0.69	12	0.04	-75.00	676.00	828	20230523	-43.96	444	20240429	4.50	618	-24.92	20240111	444	4.50	20240429	815	-43.07	20230530	444	4.50	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
40	20240527	100506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	9	2	1.97	5196018	11101	14.16	475	475	458	594	320	457	468.07	0.93	-829	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	276	-6.21	0.69	12	0.02	-75.00	676.00	828	20230523	-43.72	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	815	-42.82	20230530	444	4.95	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
41	20240527	090507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	4	2	0.88	2274507	4795	6.11	475	475	461	594	320	457	474.35	0.93	-619	467	461	458	452	449	460	451	118	137	200	310	1	1	59199244	273	-6.15	0.68	12	0.01	-75.00	676.00	828	20230523	-44.32	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	815	-43.44	20230530	444	3.83	20240429	0.37	N	044380	200	118 억	550358	N	N	0	N	N
42	20240524	160445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	-2	5	-0.44	36016249	78419	163.55	461	464	455	596	322	459	459.28	0.94	-8359	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	271	-6.09	0.68	12	0.13	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	821	-44.34	20230524	444	2.93	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
43	20240524	150443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	34636453	75402	157.26	461	464	455	596	322	459	459.36	0.94	-5905	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.13	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
44	20240524	140445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	20401472	44394	92.59	461	464	459	596	322	459	459.55	0.94	-4468	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.07	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
45	20240524	130445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	18690785	40672	84.83	461	464	459	596	322	459	459.55	0.94	-3180	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.07	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
46	20240524	120443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	17925596	39007	81.35	461	464	459	596	322	459	459.55	0.94	-2779	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.07	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
47	20240524	110443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	15721013	34213	71.35	461	464	459	596	322	459	459.50	0.94	-2488	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.06	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
48	20240524	100447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	0	3	0.00	10712151	23306	48.61	461	464	459	596	322	459	459.63	0.94	-1488	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.12	0.68	12	0.04	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	821	-44.09	20230524	444	3.38	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
49	20240524	090445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	1272849	2764	5.76	461	461	460	596	322	459	460.51	0.94	-1790	467	463	459	455	451	461	453	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.00	-75.00	676.00	828	20230523	-44.44	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	821	-43.97	20230524	444	3.60	20240429	0.37	N	044380	200	118 억	557717	N	N	0	N	N
50	20240523	160441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	-2	5	-0.43	22073171	47947	138.82	462	463	455	599	323	461	460.37	0.95	-3467	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.08	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	828	-44.57	20230523	444	3.38	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
51	20240523	150444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	2	2	0.43	20558988	44650	129.27	462	463	455	599	323	461	460.45	0.95	-3199	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	274	-6.17	0.68	12	0.08	-75.00	676.00	828	20230523	-44.08	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	828	-44.08	20230523	444	4.28	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
52	20240523	140445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	1	2	0.22	20095183	43648	126.37	462	462	455	599	323	461	460.39	0.95	-2878	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.07	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
53	20240523	130444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	1	2	0.22	17195921	37372	108.20	462	462	455	599	323	461	460.13	0.95	-2878	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.06	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
54	20240523	120441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	0	3	0.00	9340529	20333	58.87	462	462	455	599	323	461	459.38	0.95	-2918	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.03	-75.00	676.00	828	20230523	-44.32	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	828	-44.32	20230523	444	3.83	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
55	20240523	110441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	-2	5	-0.43	3805084	8296	24.02	462	462	455	599	323	461	458.66	0.95	-2918	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.01	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	828	-44.57	20230523	444	3.38	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
56	20240523	100441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	-2	5	-0.43	2284291	4970	14.39	462	462	455	599	323	461	459.62	0.95	-2670	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.01	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	828	-44.57	20230523	444	3.38	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
57	20240523	090444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	457	-4	5	-0.87	922740	2000	5.79	462	462	457	599	323	461	461.37	0.95	-702	467	464	460	457	453	462	455	118	138	200	310	1	1	59199244	271	-6.09	0.68	12	0.00	-75.00	676.00	828	20230523	-44.81	444	20240429	2.93	618	-26.05	20240111	444	2.93	20240429	828	-44.81	20230523	444	2.93	20240429	0.37	N	044380	200	118 억	561134	N	N	0	N	N
58	20240522	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	-1	5	-0.22	15892337	34539	53.43	462	463	456	600	324	462	460.13	0.95	-1212	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	273	-6.15	0.68	12	0.06	-75.00	676.00	828	20230523	-44.32	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	828	-44.32	20230523	444	3.83	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
59	20240522	150441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	-3	5	-0.65	15347365	33355	51.60	462	463	456	600	324	462	460.12	0.95	-1079	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.06	-75.00	676.00	828	20230523	-44.57	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	828	-44.57	20230523	444	3.38	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
60	20240522	140442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	10813233	23455	36.29	462	463	457	600	324	462	461.02	0.95	-489	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.04	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
61	20240522	130439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	10404881	22571	34.92	462	463	457	600	324	462	460.98	0.95	-528	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.04	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
62	20240522	120439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	7721978	16752	25.92	462	463	457	600	324	462	460.96	0.95	-528	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.03	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
63	20240522	110442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	7117301	15440	23.89	462	463	457	600	324	462	460.97	0.95	-567	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.03	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
64	20240522	100441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	6900639	14971	23.16	462	463	457	600	324	462	460.93	0.95	-606	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.03	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
65	20240522	090440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	0	3	0.00	4915144	10643	16.46	462	463	460	600	324	462	461.82	0.95	-1752	479	470	461	452	443	475	457	118	138	200	310	1	1	59199244	274	-6.16	0.68	12	0.02	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.37	N	044380	200	118 억	562463	N	N	0	N	N
66	20240521	160435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	29726490	64572	69.20	460	470	452	596	322	459	460.34	0.97	-11103	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.11	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
67	20240521	150440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	2	2	0.44	27999805	60833	65.19	460	470	452	596	322	459	460.27	0.97	-10921	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	273	-6.15	0.68	12	0.10	-75.00	676.00	828	20230523	-44.32	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	828	-44.32	20230523	444	3.83	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
68	20240521	140440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	26284142	57106	61.20	460	470	452	596	322	459	460.27	0.97	-10609	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.10	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
69	20240521	130440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	25214627	54791	58.72	460	470	452	596	322	459	460.20	0.97	-8647	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.09	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
70	20240521	120440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	4	2	0.87	15088626	32619	34.96	460	470	458	596	322	459	462.57	0.97	-7300	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	274	-6.17	0.68	12	0.06	-75.00	676.00	828	20230523	-44.08	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	828	-44.08	20230523	444	4.28	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
71	20240521	110441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	7	2	1.53	11127899	24061	25.79	460	470	458	596	322	459	462.49	0.97	-6979	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	276	-6.21	0.69	12	0.04	-75.00	676.00	828	20230523	-43.72	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	828	-43.72	20230523	444	4.95	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
72	20240521	100440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	7	2	1.53	8683003	18786	20.13	460	470	458	596	322	459	462.21	0.97	-6730	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	276	-6.21	0.69	12	0.03	-75.00	676.00	828	20230523	-43.72	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	828	-43.72	20230523	444	4.95	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
73	20240521	090437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	1988377	4325	4.64	460	462	459	596	322	459	459.74	0.97	-2363	476	467	460	451	444	464	448	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.01	-75.00	676.00	828	20230523	-44.20	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	828	-44.20	20230523	444	4.05	20240429	0.36	N	044380	200	118 억	573566	N	N	1	N	N
74	20240517	160440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	464	-13	5	-2.73	41876592	90168	84.96	479	480	457	620	334	477	464.43	1.00	-5667	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	275	-6.19	0.69	12	0.15	-75.00	676.00	830	20230511	-44.10	444	20240429	4.50	618	-24.92	20240111	444	4.50	20240429	828	-43.96	20230523	444	4.50	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
75	20240517	150443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	464	-13	5	-2.73	39820165	85736	80.78	479	480	457	620	334	477	464.45	1.00	-5663	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	275	-6.19	0.69	12	0.14	-75.00	676.00	830	20230511	-44.10	444	20240429	4.50	618	-24.92	20240111	444	4.50	20240429	828	-43.96	20230523	444	4.50	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
76	20240517	140436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	-14	5	-2.94	37226412	80135	75.51	479	480	457	620	334	477	464.55	1.00	-1462	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	274	-6.17	0.68	12	0.14	-75.00	676.00	830	20230511	-44.22	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	828	-44.08	20230523	444	4.28	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
77	20240517	130433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	467	-10	5	-2.10	11823595	25104	23.65	479	480	457	620	334	477	470.98	1.00	-4708	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	276	-6.23	0.69	12	0.04	-75.00	676.00	830	20230511	-43.73	444	20240429	5.18	618	-24.43	20240111	444	5.18	20240429	828	-43.60	20230523	444	5.18	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
78	20240517	120434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	470	-7	5	-1.47	8769770	18551	17.48	479	480	457	620	334	477	472.74	1.00	-6610	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	278	-6.27	0.70	12	0.03	-75.00	676.00	830	20230511	-43.37	444	20240429	5.86	618	-23.95	20240111	444	5.86	20240429	828	-43.24	20230523	444	5.86	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
79	20240517	110434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	474	-3	5	-0.63	7046070	14890	14.03	479	480	457	620	334	477	473.21	1.00	-5045	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	281	-6.32	0.70	12	0.03	-75.00	676.00	830	20230511	-42.89	444	20240429	6.76	618	-23.30	20240111	444	6.76	20240429	828	-42.75	20230523	444	6.76	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
80	20240517	100432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	476	-1	5	-0.21	6509122	13752	12.96	479	480	457	620	334	477	473.32	1.00	-4638	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	282	-6.35	0.70	12	0.02	-75.00	676.00	830	20230511	-42.65	444	20240429	7.21	618	-22.98	20240111	444	7.21	20240429	828	-42.51	20230523	444	7.21	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
81	20240517	090435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	477	0	3	0.00	1270316	2661	2.51	479	480	476	620	334	477	477.38	1.00	-2258	497	486	478	467	459	483	464	118	143	200	320	1	1	59199244	282	-6.36	0.71	12	0.00	-75.00	676.00	830	20230511	-42.53	444	20240429	7.43	618	-22.82	20240111	444	7.43	20240429	828	-42.39	20230523	444	7.43	20240429	0.40	N	044380	200	118 억	594559	N	N	1	N	N
82	20240516	160432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	477	-15	5	-3.05	50147865	105192	274.10	489	489	470	639	345	492	476.73	0.99	7127	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	282	-6.36	0.71	12	0.18	-75.00	676.00	830	20230511	-42.53	444	20240429	7.43	618	-22.82	20240111	444	7.43	20240429	828	-42.39	20230523	444	7.43	20240429	0.42	N	044380	200	118 억	585353	N	N	1	N	N
83	20240516	150431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	479	-13	5	-2.64	47932653	100555	262.02	489	489	470	639	345	492	476.68	0.99	7190	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	284	-6.39	0.71	12	0.17	-75.00	676.00	830	20230511	-42.29	444	20240429	7.88	618	-22.49	20240111	444	7.88	20240429	828	-42.15	20230523	444	7.88	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
84	20240516	140434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	479	-13	5	-2.64	45616086	95709	249.39	489	489	470	639	345	492	476.61	0.99	9723	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	284	-6.39	0.71	12	0.16	-75.00	676.00	830	20230511	-42.29	444	20240429	7.88	618	-22.49	20240111	444	7.88	20240429	828	-42.15	20230523	444	7.88	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
85	20240516	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	476	-16	5	-3.25	41375673	86791	226.15	489	489	470	639	345	492	476.73	0.99	11414	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	282	-6.35	0.70	12	0.15	-75.00	676.00	830	20230511	-42.65	444	20240429	7.21	618	-22.98	20240111	444	7.21	20240429	828	-42.51	20230523	444	7.21	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
86	20240516	120431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	478	-14	5	-2.85	35289715	73917	192.61	489	489	470	639	345	492	477.42	0.99	11426	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	283	-6.37	0.71	12	0.12	-75.00	676.00	830	20230511	-42.41	444	20240429	7.66	618	-22.65	20240111	444	7.66	20240429	828	-42.27	20230523	444	7.66	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
87	20240516	110430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	478	-14	5	-2.85	33894384	70993	184.99	489	489	470	639	345	492	477.43	0.99	12608	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	283	-6.37	0.71	12	0.12	-75.00	676.00	830	20230511	-42.41	444	20240429	7.66	618	-22.65	20240111	444	7.66	20240429	828	-42.27	20230523	444	7.66	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
88	20240516	100431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	478	-14	5	-2.85	24416490	51018	132.94	489	489	470	639	345	492	478.59	0.99	12690	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	283	-6.37	0.71	12	0.09	-75.00	676.00	830	20230511	-42.41	444	20240429	7.66	618	-22.65	20240111	444	7.66	20240429	828	-42.27	20230523	444	7.66	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
89	20240516	090431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	489	-3	5	-0.61	384354	786	2.05	489	489	489	639	345	492	489.00	0.99	-776	495	493	490	488	485	494	489	118	147	200	330	1	1	59199244	289	-6.52	0.72	12	0.00	-75.00	676.00	830	20230511	-41.08	444	20240429	10.14	618	-20.87	20240111	444	10.14	20240429	828	-40.94	20230523	444	10.14	20240429	0.42	N	044380	200	118 억	585353	N	N	0	N	N
90	20240514	160436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	492	1	2	0.20	18754034	38377	35.88	491	492	487	638	344	491	488.68	0.99	-1792	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	291	-6.56	0.73	12	0.06	-75.00	676.00	830	20230511	-40.72	444	20240429	10.81	618	-20.39	20240111	444	10.81	20240429	828	-40.58	20230523	444	10.81	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
91	20240514	150438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	488	-3	5	-0.61	13720327	28079	26.25	491	491	487	638	344	491	488.63	0.99	-1283	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	289	-6.51	0.72	12	0.05	-75.00	676.00	830	20230511	-41.20	444	20240429	9.91	618	-21.04	20240111	444	9.91	20240429	828	-41.06	20230523	444	9.91	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
92	20240514	140436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	490	-1	5	-0.20	12576408	25738	24.06	491	491	487	638	344	491	488.63	0.99	-12	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	290	-6.53	0.72	12	0.04	-75.00	676.00	830	20230511	-40.96	444	20240429	10.36	618	-20.71	20240111	444	10.36	20240429	828	-40.82	20230523	444	10.36	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
93	20240514	130437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	490	-1	5	-0.20	11908835	24372	22.79	491	491	487	638	344	491	488.63	0.99	-12	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	290	-6.53	0.72	12	0.04	-75.00	676.00	830	20230511	-40.96	444	20240429	10.36	618	-20.71	20240111	444	10.36	20240429	828	-40.82	20230523	444	10.36	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
94	20240514	120436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	0	3	0.00	8803457	18015	16.84	491	491	487	638	344	491	488.67	0.99	-12	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	291	-6.55	0.73	12	0.03	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	828	-40.70	20230523	444	10.59	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
95	20240514	110435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	490	-1	5	-0.20	6843717	14020	13.11	491	491	487	638	344	491	488.14	0.99	-12	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	290	-6.53	0.72	12	0.02	-75.00	676.00	830	20230511	-40.96	444	20240429	10.36	618	-20.71	20240111	444	10.36	20240429	828	-40.82	20230523	444	10.36	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
96	20240514	100435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	0	3	0.00	6792836	13916	13.01	491	491	487	638	344	491	488.13	0.99	-12	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	291	-6.55	0.73	12	0.02	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	828	-40.70	20230523	444	10.59	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
97	20240514	090435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	0	3	0.00	171822	350	0.33	491	491	490	638	344	491	490.92	0.99	-76	502	496	491	485	480	496	485	118	147	200	330	1	1	59199244	291	-6.55	0.73	12	0.00	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	828	-40.70	20230523	444	10.59	20240429	0.44	N	044380	200	118 억	585366	N	N	0	N	N
98	20240513	160436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	-1	5	-0.20	52510431	106886	60.77	491	497	486	639	345	492	491.28	1.01	22323	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	291	-6.55	0.73	12	0.18	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	828	-40.70	20230523	444	10.59	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
99	20240513	150437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	-1	5	-0.20	50661652	103121	58.63	491	497	486	639	345	492	491.28	1.01	24278	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	291	-6.55	0.73	12	0.17	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	828	-40.70	20230523	444	10.59	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
100	20240513	140435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	492	0	3	0.00	40960846	83219	47.31	491	497	486	639	345	492	492.21	1.01	10243	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	291	-6.56	0.73	12	0.14	-75.00	676.00	830	20230511	-40.72	444	20240429	10.81	618	-20.39	20240111	444	10.81	20240429	828	-40.58	20230523	444	10.81	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
101	20240513	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	493	1	2	0.20	39433735	80091	45.54	491	497	486	639	345	492	492.36	1.01	10247	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	292	-6.57	0.73	12	0.14	-75.00	676.00	830	20230511	-40.60	444	20240429	11.04	618	-20.23	20240111	444	11.04	20240429	828	-40.46	20230523	444	11.04	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
102	20240513	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	494	2	2	0.41	28197223	57297	32.58	491	497	486	639	345	492	492.12	1.01	1965	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	292	-6.59	0.73	12	0.10	-75.00	676.00	830	20230511	-40.48	444	20240429	11.26	618	-20.06	20240111	444	11.26	20240429	828	-40.34	20230523	444	11.26	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
103	20240513	110434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	489	-3	5	-0.61	21759420	44238	25.15	491	497	486	639	345	492	491.87	1.01	389	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	289	-6.52	0.72	12	0.07	-75.00	676.00	830	20230511	-41.08	444	20240429	10.14	618	-20.87	20240111	444	10.14	20240429	828	-40.94	20230523	444	10.14	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
104	20240513	100436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	496	4	2	0.81	16498536	33573	19.09	491	496	486	639	345	492	491.42	1.01	1446	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	294	-6.61	0.73	12	0.06	-75.00	676.00	830	20230511	-40.24	444	20240429	11.71	618	-19.74	20240111	444	11.71	20240429	828	-40.10	20230523	444	11.71	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
105	20240513	090436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	490	-2	5	-0.41	3060436	6246	3.55	491	491	488	639	345	492	489.98	1.01	-1542	504	497	489	482	474	501	486	118	147	200	330	1	1	59199244	290	-6.53	0.72	12	0.01	-75.00	676.00	830	20230511	-40.96	444	20240429	10.36	618	-20.71	20240111	444	10.36	20240429	828	-40.82	20230523	444	10.36	20240429	0.44	N	044380	200	118 억	598469	N	N	2	N	N
106	20240510	160423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	492	11	2	2.29	85486837	175227	133.92	482	496	481	625	337	481	487.84	0.99	33902	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	291	-6.56	0.73	12	0.30	-75.00	676.00	830	20230511	-40.72	444	20240429	10.81	618	-20.39	20240111	444	10.81	20240429	830	-40.72	20230511	444	10.81	20240429	0.45	N	044380	200	118 억	585559	N	N	2	N	N
107	20240510	150426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	490	9	2	1.87	70196096	144098	110.13	482	496	481	625	337	481	487.14	0.99	34129	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	290	-6.53	0.72	12	0.24	-75.00	676.00	830	20230511	-40.96	444	20240429	10.36	618	-20.71	20240111	444	10.36	20240429	830	-40.96	20230511	444	10.36	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
108	20240510	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	492	11	2	2.29	57321793	117966	90.16	482	495	481	625	337	481	485.92	0.99	33901	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	291	-6.56	0.73	12	0.20	-75.00	676.00	830	20230511	-40.72	444	20240429	10.81	618	-20.39	20240111	444	10.81	20240429	830	-40.72	20230511	444	10.81	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
109	20240510	130423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	491	10	2	2.08	48586437	100196	76.58	482	491	481	625	337	481	484.91	0.99	34040	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	291	-6.55	0.73	12	0.17	-75.00	676.00	830	20230511	-40.84	444	20240429	10.59	618	-20.55	20240111	444	10.59	20240429	830	-40.84	20230511	444	10.59	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
110	20240510	120422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	487	6	2	1.25	42073383	86864	66.39	482	488	481	625	337	481	484.36	0.99	28560	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	288	-6.49	0.72	12	0.15	-75.00	676.00	830	20230511	-41.33	444	20240429	9.68	618	-21.20	20240111	444	9.68	20240429	830	-41.33	20230511	444	9.68	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
111	20240510	110424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	487	6	2	1.25	37748250	77963	59.59	482	488	481	625	337	481	484.18	0.99	28022	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	288	-6.49	0.72	12	0.13	-75.00	676.00	830	20230511	-41.33	444	20240429	9.68	618	-21.20	20240111	444	9.68	20240429	830	-41.33	20230511	444	9.68	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
112	20240510	100424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	486	5	2	1.04	32215818	66576	50.88	482	488	481	625	337	481	483.90	0.99	27994	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	288	-6.48	0.72	12	0.11	-75.00	676.00	830	20230511	-41.45	444	20240429	9.46	618	-21.36	20240111	444	9.46	20240429	830	-41.45	20230511	444	9.46	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
113	20240510	090425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	481	0	3	0.00	10594871	21996	16.81	482	482	481	625	337	481	481.67	0.99	-473	489	484	476	471	463	487	474	118	144	200	320	1	1	59199244	285	-6.41	0.71	12	0.04	-75.00	676.00	830	20230511	-42.05	444	20240429	8.33	618	-22.17	20240111	444	8.33	20240429	830	-42.05	20230511	444	8.33	20240429	0.45	N	044380	200	118 억	585559	N	N	0	N	N
114	20240509	160431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	481	11	2	2.34	61637072	129188	191.11	471	481	468	611	329	470	477.11	0.98	6969	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	285	-6.41	0.71	12	0.22	-75.00	676.00	830	20230511	-42.05	444	20240429	8.33	618	-22.17	20240111	444	8.33	20240429	830	-42.05	20230511	444	8.33	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
115	20240509	150434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	479	9	2	1.91	36460490	76800	113.61	471	479	468	611	329	470	474.75	0.98	7795	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	284	-6.39	0.71	12	0.13	-75.00	676.00	830	20230511	-42.29	444	20240429	7.88	618	-22.49	20240111	444	7.88	20240429	830	-42.29	20230511	444	7.88	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
116	20240509	140425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	476	6	2	1.28	25025957	52779	78.08	471	476	468	611	329	470	474.17	0.98	4861	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	282	-6.35	0.70	12	0.09	-75.00	676.00	830	20230511	-42.65	444	20240429	7.21	618	-22.98	20240111	444	7.21	20240429	830	-42.65	20230511	444	7.21	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
117	20240509	130426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	475	5	2	1.06	19878504	41948	62.05	471	476	468	611	329	470	473.88	0.98	2863	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	281	-6.33	0.70	12	0.07	-75.00	676.00	830	20230511	-42.77	444	20240429	6.98	618	-23.14	20240111	444	6.98	20240429	830	-42.77	20230511	444	6.98	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
118	20240509	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	474	4	2	0.85	16871359	35604	52.67	471	476	468	611	329	470	473.86	0.98	2863	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	281	-6.32	0.70	12	0.06	-75.00	676.00	830	20230511	-42.89	444	20240429	6.76	618	-23.30	20240111	444	6.76	20240429	830	-42.89	20230511	444	6.76	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
119	20240509	110416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	475	5	2	1.06	14339907	30268	44.78	471	476	468	611	329	470	473.76	0.98	2863	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	281	-6.33	0.70	12	0.05	-75.00	676.00	830	20230511	-42.77	444	20240429	6.98	618	-23.14	20240111	444	6.98	20240429	830	-42.77	20230511	444	6.98	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
120	20240509	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	474	4	2	0.85	7046198	14888	22.02	471	476	468	611	329	470	473.28	0.98	2863	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	281	-6.32	0.70	12	0.03	-75.00	676.00	830	20230511	-42.89	444	20240429	6.76	618	-23.30	20240111	444	6.76	20240429	830	-42.89	20230511	444	6.76	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
121	20240509	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	471	1	2	0.21	35325	75	0.11	471	471	471	611	329	470	471.00	0.98	36	474	472	468	466	462	473	467	118	141	200	310	1	1	59199244	279	-6.28	0.70	12	0.00	-75.00	676.00	830	20230511	-43.25	444	20240429	6.08	618	-23.79	20240111	444	6.08	20240429	830	-43.25	20230511	444	6.08	20240429	0.45	N	044380	200	118 억	582675	N	N	0	N	N
122	20240508	160417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	470	2	2	0.43	31581996	67443	76.76	468	470	464	608	328	468	468.28	0.98	18859	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	278	-6.27	0.70	12	0.11	-75.00	676.00	830	20230511	-43.37	444	20240429	5.86	618	-23.95	20240111	444	5.86	20240429	830	-43.37	20230511	444	5.86	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
123	20240508	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	470	2	2	0.43	23454116	50139	57.07	468	470	464	608	328	468	467.78	0.98	18837	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	278	-6.27	0.70	12	0.08	-75.00	676.00	830	20230511	-43.37	444	20240429	5.86	618	-23.95	20240111	444	5.86	20240429	830	-43.37	20230511	444	5.86	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
124	20240508	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	470	2	2	0.43	19919381	42602	48.49	468	470	464	608	328	468	467.57	0.98	18743	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	278	-6.27	0.70	12	0.07	-75.00	676.00	830	20230511	-43.37	444	20240429	5.86	618	-23.95	20240111	444	5.86	20240429	830	-43.37	20230511	444	5.86	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
125	20240508	130414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	469	1	2	0.21	16097847	34446	39.20	468	470	464	608	328	468	467.34	0.98	16189	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	278	-6.25	0.69	12	0.06	-75.00	676.00	830	20230511	-43.49	444	20240429	5.63	618	-24.11	20240111	444	5.63	20240429	830	-43.49	20230511	444	5.63	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
126	20240508	120415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	468	0	3	0.00	15525046	33224	37.81	468	470	464	608	328	468	467.28	0.98	16077	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	277	-6.24	0.69	12	0.06	-75.00	676.00	830	20230511	-43.61	444	20240429	5.41	618	-24.27	20240111	444	5.41	20240429	830	-43.61	20230511	444	5.41	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
127	20240508	110450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	468	0	3	0.00	12008259	25699	29.25	468	470	464	608	328	468	467.27	0.98	8968	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	277	-6.24	0.69	12	0.04	-75.00	676.00	830	20230511	-43.61	444	20240429	5.41	618	-24.27	20240111	444	5.41	20240429	830	-43.61	20230511	444	5.41	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
128	20240508	100422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	468	0	3	0.00	7066787	15119	17.21	468	470	464	608	328	468	467.41	0.98	-723	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	277	-6.24	0.69	12	0.03	-75.00	676.00	830	20230511	-43.61	444	20240429	5.41	618	-24.27	20240111	444	5.41	20240429	830	-43.61	20230511	444	5.41	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
129	20240508	090419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	470	2	2	0.43	1781634	3807	4.33	468	470	466	608	328	468	467.99	0.98	-2755	474	471	466	463	458	472	464	118	140	200	310	1	1	59199244	278	-6.27	0.70	12	0.01	-75.00	676.00	830	20230511	-43.37	444	20240429	5.86	618	-23.95	20240111	444	5.86	20240429	830	-43.37	20230511	444	5.86	20240429	0.45	N	044380	200	118 억	581805	N	N	0	N	N
130	20240503	160427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	4	2	0.87	46261490	99548	104.31	459	466	459	600	324	462	464.72	0.96	16624	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.17	-75.00	676.00	830	20230511	-43.86	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	830	-43.86	20230511	444	4.95	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
131	20240503	150427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	465	3	2	0.65	43622239	93882	98.37	459	466	459	600	324	462	464.65	0.96	16986	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	275	-6.20	0.69	12	0.16	-75.00	676.00	830	20230511	-43.98	444	20240429	4.73	618	-24.76	20240111	444	4.73	20240429	830	-43.98	20230511	444	4.73	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
132	20240503	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	4	2	0.87	40970093	88189	92.40	459	466	459	600	324	462	464.57	0.96	16791	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.15	-75.00	676.00	830	20230511	-43.86	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	830	-43.86	20230511	444	4.95	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
133	20240503	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	465	3	2	0.65	36547002	78680	82.44	459	466	459	600	324	462	464.50	0.96	16786	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	275	-6.20	0.69	12	0.13	-75.00	676.00	830	20230511	-43.98	444	20240429	4.73	618	-24.76	20240111	444	4.73	20240429	830	-43.98	20230511	444	4.73	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
134	20240503	120426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	4	2	0.87	34095635	73405	76.91	459	466	459	600	324	462	464.49	0.96	16213	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.12	-75.00	676.00	830	20230511	-43.86	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	830	-43.86	20230511	444	4.95	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
135	20240503	110424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	466	4	2	0.87	30936313	66608	69.79	459	466	459	600	324	462	464.45	0.96	14381	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	276	-6.21	0.69	12	0.11	-75.00	676.00	830	20230511	-43.86	444	20240429	4.95	618	-24.60	20240111	444	4.95	20240429	830	-43.86	20230511	444	4.95	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
136	20240503	100424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	465	3	2	0.65	12689946	27362	28.67	459	465	459	600	324	462	463.78	0.96	14235	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	275	-6.20	0.69	12	0.05	-75.00	676.00	830	20230511	-43.98	444	20240429	4.73	618	-24.76	20240111	444	4.73	20240429	830	-43.98	20230511	444	4.73	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
137	20240503	090422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	459	-3	5	-0.65	500424	1090	1.14	459	462	459	600	324	462	459.10	0.96	187	474	468	459	453	444	471	456	118	138	200	310	1	1	59199244	272	-6.12	0.68	12	0.00	-75.00	676.00	830	20230511	-44.70	444	20240429	3.38	618	-25.73	20240111	444	3.38	20240429	830	-44.70	20230511	444	3.38	20240429	0.46	N	044380	200	118 억	571126	N	N	0	N	N
138	20240502	160421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	43549233	94566	199.35	459	465	450	596	322	459	460.50	0.99	10777	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.16	-75.00	676.00	830	20230511	-44.34	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	830	-44.34	20230511	444	4.05	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
139	20240502	150423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	460	1	2	0.22	42286940	91824	193.57	459	465	450	596	322	459	460.52	0.99	9939	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	272	-6.13	0.68	12	0.16	-75.00	676.00	830	20230511	-44.58	444	20240429	3.60	618	-25.57	20240111	444	3.60	20240429	830	-44.58	20230511	444	3.60	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
140	20240502	140421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	39535440	85863	181.00	459	465	450	596	322	459	460.45	0.99	11557	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.15	-75.00	676.00	830	20230511	-44.34	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	830	-44.34	20230511	444	4.05	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
141	20240502	130420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	38933027	84557	178.25	459	465	450	596	322	459	460.44	0.99	12140	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.14	-75.00	676.00	830	20230511	-44.34	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	830	-44.34	20230511	444	4.05	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
142	20240502	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	462	3	2	0.65	37674410	81829	172.50	459	465	450	596	322	459	460.40	0.99	13167	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	274	-6.16	0.68	12	0.14	-75.00	676.00	830	20230511	-44.34	444	20240429	4.05	618	-25.24	20240111	444	4.05	20240429	830	-44.34	20230511	444	4.05	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
143	20240502	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	461	2	2	0.44	34715371	75411	158.97	459	465	450	596	322	459	460.35	0.99	13869	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	273	-6.15	0.68	12	0.13	-75.00	676.00	830	20230511	-44.46	444	20240429	3.83	618	-25.40	20240111	444	3.83	20240429	830	-44.46	20230511	444	3.83	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
144	20240502	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	463	4	2	0.87	20427779	44043	92.84	459	465	458	596	322	459	463.81	0.99	7146	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	274	-6.17	0.68	12	0.07	-75.00	676.00	830	20230511	-44.22	444	20240429	4.28	618	-25.08	20240111	444	4.28	20240429	830	-44.22	20230511	444	4.28	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N
145	20240502	090419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	465	6	2	1.31	418187	907	1.91	459	465	458	596	322	459	461.07	0.99	-227	464	461	458	455	452	463	457	118	137	200	310	1	1	59199244	275	-6.20	0.69	12	0.00	-75.00	676.00	830	20230511	-43.98	444	20240429	4.73	618	-24.76	20240111	444	4.73	20240429	830	-43.98	20230511	444	4.73	20240429	0.60	N	044380	200	118 억	585972	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History