KissMeData/006340/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240531	160221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3595	-115	5	-3.10	41020970070	11346745	105.56	3690	3735	3540	4820	2600	3710	3615.27	6.18	-72657	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2696	27.87	2.67	12	15.13	129.00	1345.00	5450	20240513	-34.04	1001	20231020	259.14	5450	-34.04	20240513	1115	222.42	20240116	5450	-34.04	20240513	1001	259.14	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
3	20240531	150221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3555	-155	5	-4.18	38451443300	10627682	98.87	3690	3735	3540	4820	2600	3710	3618.04	6.18	-101856	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2666	27.56	2.64	12	14.17	129.00	1345.00	5450	20240513	-34.77	1001	20231020	255.14	5450	-34.77	20240513	1115	218.83	20240116	5450	-34.77	20240513	1001	255.14	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
4	20240531	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3650	-60	5	-1.62	32399167680	8941918	83.19	3690	3735	3540	4820	2600	3710	3623.28	6.18	93459	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2737	28.29	2.71	12	11.93	129.00	1345.00	5450	20240513	-33.03	1001	20231020	264.64	5450	-33.03	20240513	1115	227.35	20240116	5450	-33.03	20240513	1001	264.64	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
5	20240531	130221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3630	-80	5	-2.16	28589775775	7899312	73.49	3690	3735	3540	4820	2600	3710	3619.26	6.18	354097	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2722	28.14	2.70	12	10.54	129.00	1345.00	5450	20240513	-33.39	1001	20231020	262.64	5450	-33.39	20240513	1115	225.56	20240116	5450	-33.39	20240513	1001	262.64	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
6	20240531	120222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3625	-85	5	-2.29	26085008215	7209897	67.07	3690	3735	3540	4820	2600	3710	3617.93	6.18	436271	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2718	28.10	2.70	12	9.62	129.00	1345.00	5450	20240513	-33.49	1001	20231020	262.14	5450	-33.49	20240513	1115	225.11	20240116	5450	-33.49	20240513	1001	262.14	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
7	20240531	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3570	-140	5	-3.77	22657586785	6259748	58.23	3690	3735	3540	4820	2600	3710	3619.56	6.18	286308	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2677	27.67	2.65	12	8.35	129.00	1345.00	5450	20240513	-34.50	1001	20231020	256.64	5450	-34.50	20240513	1115	220.18	20240116	5450	-34.50	20240513	1001	256.64	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
8	20240531	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3610	-100	5	-2.70	18122712160	4996587	46.48	3690	3735	3540	4820	2600	3710	3627.00	6.18	357116	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2707	27.98	2.68	12	6.66	129.00	1345.00	5450	20240513	-33.76	1001	20231020	260.64	5450	-33.76	20240513	1115	223.77	20240116	5450	-33.76	20240513	1001	260.64	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
9	20240531	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3655	-55	5	-1.48	2237954875	605225	5.63	3690	3735	3655	4820	2600	3710	3697.71	6.18	3838	4196	3952	3826	3582	3456	3890	3520	375	1110	500	2670	5	1	74979175	2740	28.33	2.72	12	0.81	129.00	1345.00	5450	20240513	-32.94	1001	20231020	265.13	5450	-32.94	20240513	1115	227.80	20240116	5450	-32.94	20240513	1001	265.13	20231020	3.48	N	006340	500	374 억	4635433	N	N	0	N	00	N
10	20240530	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3710	-380	5	-9.29	40616631165	10540216	97.40	3995	4070	3700	5310	2865	4090	3854.35	5.83	263377	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2782	28.76	2.76	12	14.06	129.00	1345.00	5450	20240513	-31.93	1001	20231020	270.63	5450	-31.93	20240513	1115	232.74	20240116	5450	-31.93	20240513	1001	270.63	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
11	20240530	150221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3745	-345	5	-8.44	37228232245	9628224	88.98	3995	4070	3710	5310	2865	4090	3866.53	5.83	386434	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2808	29.03	2.78	12	12.84	129.00	1345.00	5450	20240513	-31.28	1001	20231020	274.13	5450	-31.28	20240513	1115	235.87	20240116	5450	-31.28	20240513	1001	274.13	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
12	20240530	140222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3735	-355	5	-8.68	32555985250	8380988	77.45	3995	4070	3710	5310	2865	4090	3884.46	5.83	391161	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2800	28.95	2.78	12	11.18	129.00	1345.00	5450	20240513	-31.47	1001	20231020	273.13	5450	-31.47	20240513	1115	234.98	20240116	5450	-31.47	20240513	1001	273.13	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
13	20240530	130221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3840	-250	5	-6.11	25957479110	6630636	61.28	3995	4070	3815	5310	2865	4090	3914.73	5.83	91878	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2879	29.77	2.86	12	8.84	129.00	1345.00	5450	20240513	-29.54	1001	20231020	283.62	5450	-29.54	20240513	1115	244.39	20240116	5450	-29.54	20240513	1001	283.62	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
14	20240530	120221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3850	-240	5	-5.87	22141502155	5637261	52.10	3995	4070	3850	5310	2865	4090	3927.65	5.83	97615	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2887	29.84	2.86	12	7.52	129.00	1345.00	5450	20240513	-29.36	1001	20231020	284.62	5450	-29.36	20240513	1115	245.29	20240116	5450	-29.36	20240513	1001	284.62	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
15	20240530	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3930	-160	5	-3.91	17656178655	4483317	41.43	3995	4070	3870	5310	2865	4090	3938.13	5.83	322889	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2947	30.47	2.92	12	5.98	129.00	1345.00	5450	20240513	-27.89	1001	20231020	292.61	5450	-27.89	20240513	1115	252.47	20240116	5450	-27.89	20240513	1001	292.61	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
16	20240530	100221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3890	-200	5	-4.89	12787991180	3231972	29.87	3995	4070	3870	5310	2865	4090	3956.64	5.83	219414	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	2917	30.16	2.89	12	4.31	129.00	1345.00	5450	20240513	-28.62	1001	20231020	288.61	5450	-28.62	20240513	1115	248.88	20240116	5450	-28.62	20240513	1001	288.61	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
17	20240530	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4040	-50	5	-1.22	1468568090	366282	3.38	3995	4070	3985	5310	2865	4090	4008.97	5.83	189386	4583	4336	4213	3966	3843	4275	3905	375	1220	500	2940	5	1	74979175	3029	31.32	3.00	12	0.49	129.00	1345.00	5450	20240513	-25.87	1001	20231020	303.60	5450	-25.87	20240513	1115	262.33	20240116	5450	-25.87	20240513	1001	303.60	20231020	3.29	N	006340	500	374 억	4374271	N	N	0	N	00	N
18	20240529	160219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4090	-210	5	-4.88	45210395300	10621129	92.21	4385	4460	4090	5590	3010	4300	4257.05	6.84	-734470	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3067	31.71	3.04	12	14.17	129.00	1345.00	5450	20240513	-24.95	1001	20231020	308.59	5450	-24.95	20240513	1115	266.82	20240116	5450	-24.95	20240513	1001	308.59	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
19	20240529	150220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4110	-190	5	-4.42	42859200410	10047522	87.23	4385	4460	4095	5590	3010	4300	4265.65	6.84	-743190	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3082	31.86	3.06	12	13.40	129.00	1345.00	5450	20240513	-24.59	1001	20231020	310.59	5450	-24.59	20240513	1115	268.61	20240116	5450	-24.59	20240513	1001	310.59	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
20	20240529	140220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4150	-150	5	-3.49	39118560480	9140197	79.35	4385	4460	4130	5590	3010	4300	4279.84	6.84	-718078	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3112	32.17	3.09	12	12.19	129.00	1345.00	5450	20240513	-23.85	1001	20231020	314.59	5450	-23.85	20240513	1115	272.20	20240116	5450	-23.85	20240513	1001	314.59	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
21	20240529	130220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4160	-140	5	-3.26	37243363150	8689341	75.44	4385	4460	4130	5590	3010	4300	4286.10	6.84	-702515	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3119	32.25	3.09	12	11.59	129.00	1345.00	5450	20240513	-23.67	1001	20231020	315.58	5450	-23.67	20240513	1115	273.09	20240116	5450	-23.67	20240513	1001	315.58	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
22	20240529	120222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4140	-160	5	-3.72	35357179725	8234446	71.49	4385	4460	4135	5590	3010	4300	4293.81	6.84	-689441	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3104	32.09	3.08	12	10.98	129.00	1345.00	5450	20240513	-24.04	1001	20231020	313.59	5450	-24.04	20240513	1115	271.30	20240116	5450	-24.04	20240513	1001	313.59	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
23	20240529	110220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4185	-115	5	-2.67	31722612570	7361124	63.91	4385	4460	4155	5590	3010	4300	4309.48	6.84	-547715	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3138	32.44	3.11	12	9.82	129.00	1345.00	5450	20240513	-23.21	1001	20231020	318.08	5450	-23.21	20240513	1115	275.34	20240116	5450	-23.21	20240513	1001	318.08	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
24	20240529	100218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4190	-110	5	-2.56	27170034665	6274233	54.47	4385	4460	4185	5590	3010	4300	4330.42	6.84	-544500	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3142	32.48	3.12	12	8.37	129.00	1345.00	5450	20240513	-23.12	1001	20231020	318.58	5450	-23.12	20240513	1115	275.78	20240116	5450	-23.12	20240513	1001	318.58	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
25	20240529	090219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4355	55	2	1.28	4906734905	1119093	9.72	4385	4415	4350	5590	3010	4300	4384.60	6.84	-76438	4530	4415	4315	4200	4100	4365	4150	375	1290	500	3090	5	1	74979175	3265	33.76	3.24	12	1.49	129.00	1345.00	5450	20240513	-20.09	1001	20231020	335.06	5450	-20.09	20240513	1115	290.58	20240116	5450	-20.09	20240513	1001	335.06	20231020	3.17	N	006340	500	374 억	5128643	N	N	0	N	00	N
26	20240528	160219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4300	-50	5	-1.15	46392258170	10782280	60.91	4425	4430	4215	5650	3045	4350	4302.64	6.71	5235	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3224	33.33	3.20	12	14.38	129.00	1345.00	5450	20240513	-21.10	1001	20231020	329.57	5450	-21.10	20240513	1115	285.65	20240116	5450	-21.10	20240513	1001	329.57	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
27	20240528	150220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4280	-70	5	-1.61	43142431135	10025371	56.63	4425	4430	4215	5650	3045	4350	4303.32	6.71	-96470	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3209	33.18	3.18	12	13.37	129.00	1345.00	5450	20240513	-21.47	1001	20231020	327.57	5450	-21.47	20240513	1115	283.86	20240116	5450	-21.47	20240513	1001	327.57	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
28	20240528	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4265	-85	5	-1.95	39032691225	9062201	51.19	4425	4430	4215	5650	3045	4350	4307.20	6.71	-448497	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3198	33.06	3.17	12	12.09	129.00	1345.00	5450	20240513	-21.74	1001	20231020	326.07	5450	-21.74	20240513	1115	282.51	20240116	5450	-21.74	20240513	1001	326.07	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
29	20240528	130219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4230	-120	5	-2.76	35772145605	8295772	46.86	4425	4430	4215	5650	3045	4350	4312.09	6.71	-657245	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3172	32.79	3.14	12	11.06	129.00	1345.00	5450	20240513	-22.39	1001	20231020	322.58	5450	-22.39	20240513	1115	279.37	20240116	5450	-22.39	20240513	1001	322.58	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
30	20240528	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4235	-115	5	-2.64	32307997970	7477998	42.24	4425	4430	4225	5650	3045	4350	4320.41	6.71	-669596	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3175	32.83	3.15	12	9.97	129.00	1345.00	5450	20240513	-22.29	1001	20231020	323.08	5450	-22.29	20240513	1115	279.82	20240116	5450	-22.29	20240513	1001	323.08	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
31	20240528	110219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4295	-55	5	-1.26	28482604850	6581496	37.18	4425	4430	4225	5650	3045	4350	4327.68	6.71	-615119	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3220	33.29	3.19	12	8.78	129.00	1345.00	5450	20240513	-21.19	1001	20231020	329.07	5450	-21.19	20240513	1115	285.20	20240116	5450	-21.19	20240513	1001	329.07	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
32	20240528	100220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4290	-60	5	-1.38	21112987215	4854153	27.42	4425	4430	4270	5650	3045	4350	4349.47	6.71	-375248	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3217	33.26	3.19	12	6.47	129.00	1345.00	5450	20240513	-21.28	1001	20231020	328.57	5450	-21.28	20240513	1115	284.75	20240116	5450	-21.28	20240513	1001	328.57	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
33	20240528	090219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4375	25	2	0.57	2937321440	668857	3.78	4425	4430	4320	5650	3045	4350	4391.58	6.71	-239147	4576	4462	4341	4227	4106	4402	4167	375	1300	500	3130	5	1	74979175	3280	33.91	3.25	12	0.89	129.00	1345.00	5450	20240513	-19.72	1001	20231020	337.06	5450	-19.72	20240513	1115	292.38	20240116	5450	-19.72	20240513	1001	337.06	20231020	1.21	N	006340	500	374 억	5034581	N	N	0	N	00	N
34	20240527	160216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4350	-90	5	-2.03	75347158860	17405921	27.51	4445	4455	4220	5770	3110	4440	4328.25	6.43	209782	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3262	33.72	3.23	12	23.21	129.00	1345.00	5450	20240513	-20.18	1001	20231020	334.57	5450	-20.18	20240513	1115	290.13	20240116	5450	-20.18	20240513	1001	334.57	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
35	20240527	150218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4325	-115	5	-2.59	71891530585	16609005	26.25	4445	4455	4220	5770	3110	4440	4327.89	6.43	82997	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3243	33.53	3.22	12	22.15	129.00	1345.00	5450	20240513	-20.64	1001	20231020	332.07	5450	-20.64	20240513	1115	287.89	20240116	5450	-20.64	20240513	1001	332.07	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
36	20240527	140219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4370	-70	5	-1.58	64738588080	14961633	23.65	4445	4455	4220	5770	3110	4440	4326.32	6.43	-71480	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3277	33.88	3.25	12	19.95	129.00	1345.00	5450	20240513	-19.82	1001	20231020	336.56	5450	-19.82	20240513	1115	291.93	20240116	5450	-19.82	20240513	1001	336.56	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
37	20240527	130219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4300	-140	5	-3.15	58315712865	13484675	21.31	4445	4455	4220	5770	3110	4440	4323.86	6.43	-406924	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3224	33.33	3.20	12	17.98	129.00	1345.00	5450	20240513	-21.10	1001	20231020	329.57	5450	-21.10	20240513	1115	285.65	20240116	5450	-21.10	20240513	1001	329.57	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
38	20240527	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4275	-165	5	-3.72	54173608715	12516666	19.78	4445	4455	4220	5770	3110	4440	4327.35	6.43	-286989	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3205	33.14	3.18	12	16.69	129.00	1345.00	5450	20240513	-21.56	1001	20231020	327.07	5450	-21.56	20240513	1115	283.41	20240116	5450	-21.56	20240513	1001	327.07	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
39	20240527	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4370	-70	5	-1.58	46268735845	10684969	16.89	4445	4455	4220	5770	3110	4440	4329.38	6.43	-551642	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3277	33.88	3.25	12	14.25	129.00	1345.00	5450	20240513	-19.82	1001	20231020	336.56	5450	-19.82	20240513	1115	291.93	20240116	5450	-19.82	20240513	1001	336.56	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
40	20240527	100219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4310	-130	5	-2.93	34727352970	8036276	12.70	4445	4455	4220	5770	3110	4440	4320.05	6.43	-247797	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3232	33.41	3.20	12	10.72	129.00	1345.00	5450	20240513	-20.92	1001	20231020	330.57	5450	-20.92	20240513	1115	286.55	20240116	5450	-20.92	20240513	1001	330.57	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
41	20240527	090218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4285	-155	5	-3.49	7397210020	1687690	2.67	4445	4455	4265	5770	3110	4440	4380.00	6.43	-292478	4973	4706	4278	4011	3583	4840	4145	375	1330	500	3190	5	1	74979175	3213	33.22	3.19	12	2.25	129.00	1345.00	5450	20240513	-21.38	1001	20231020	328.07	5450	-21.38	20240513	1115	284.30	20240116	5450	-21.38	20240513	1001	328.07	20231020	1.33	N	006340	500	374 억	4821988	N	N	0	N	00	N
42	20240524	160210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4440	445	2	11.14	270391535925	62669282	367.70	3900	4545	3850	5190	2800	3995	4314.07	4.68	1391670	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3329	34.42	3.30	12	83.58	129.00	1345.00	5450	20240513	-18.53	1001	20231020	343.56	5450	-18.53	20240513	1115	298.21	20240116	5450	-18.53	20240513	1001	343.56	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
43	20240524	150212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	405	2	10.14	256376655950	59491638	349.06	3900	4545	3850	5190	2800	3995	4309.47	4.68	973664	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3299	34.11	3.27	12	79.34	129.00	1345.00	5450	20240513	-19.27	1001	20231020	339.56	5450	-19.27	20240513	1115	294.62	20240116	5450	-19.27	20240513	1001	339.56	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
44	20240524	140212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4380	385	2	9.64	233694739885	54319901	318.71	3900	4545	3850	5190	2800	3995	4302.21	4.68	194088	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3284	33.95	3.26	12	72.45	129.00	1345.00	5450	20240513	-19.63	1001	20231020	337.56	5450	-19.63	20240513	1115	292.83	20240116	5450	-19.63	20240513	1001	337.56	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
45	20240524	130211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4315	320	2	8.01	211948873680	49336606	289.48	3900	4545	3850	5190	2800	3995	4296.00	4.68	-360672	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3235	33.45	3.21	12	65.80	129.00	1345.00	5450	20240513	-20.83	1001	20231020	331.07	5450	-20.83	20240513	1115	287.00	20240116	5450	-20.83	20240513	1001	331.07	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
46	20240524	120212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	405	2	10.14	188754222175	43969730	257.99	3900	4545	3850	5190	2800	3995	4292.84	4.68	-694306	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3299	34.11	3.27	12	58.64	129.00	1345.00	5450	20240513	-19.27	1001	20231020	339.56	5450	-19.27	20240513	1115	294.62	20240116	5450	-19.27	20240513	1001	339.56	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
47	20240524	110210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4450	455	2	11.39	102072456240	24357375	142.91	3900	4455	3850	5190	2800	3995	4190.64	4.68	-62134	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3337	34.50	3.31	12	32.49	129.00	1345.00	5450	20240513	-18.35	1001	20231020	344.56	5450	-18.35	20240513	1115	299.10	20240116	5450	-18.35	20240513	1001	344.56	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
48	20240524	100211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4090	95	2	2.38	27489430450	6906678	40.52	3900	4120	3850	5190	2800	3995	3980.12	4.68	-20514	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	3067	31.71	3.04	12	9.21	129.00	1345.00	5450	20240513	-24.95	1001	20231020	308.59	5450	-24.95	20240513	1115	266.82	20240116	5450	-24.95	20240513	1001	308.59	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
49	20240524	090211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3925	-70	5	-1.75	1724135685	440697	2.59	3900	3960	3885	5190	2800	3995	3911.66	4.68	109951	4498	4246	4083	3831	3668	4165	3750	375	1195	500	2870	5	1	74979175	2943	30.43	2.92	12	0.59	129.00	1345.00	5450	20240513	-27.98	1001	20231020	292.11	5450	-27.98	20240513	1115	252.02	20240116	5450	-27.98	20240513	1001	292.11	20231020	1.36	N	006340	500	374 억	3510774	N	N	0	N	00	N
50	20240523	160210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3995	-140	5	-3.39	67995772415	16736696	74.16	4170	4335	3920	5370	2895	4135	4062.72	5.16	-334554	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2995	30.97	2.97	12	22.32	129.00	1345.00	5450	20240513	-26.70	1001	20231020	299.10	5450	-26.70	20240513	1115	258.30	20240116	5450	-26.70	20240513	1001	299.10	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
51	20240523	150212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4015	-120	5	-2.90	64999720135	15987309	70.84	4170	4335	3920	5370	2895	4135	4065.66	5.16	-129373	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	3010	31.12	2.99	12	21.32	129.00	1345.00	5450	20240513	-26.33	1001	20231020	301.10	5450	-26.33	20240513	1115	260.09	20240116	5450	-26.33	20240513	1001	301.10	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
52	20240523	140212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3975	-160	5	-3.87	58801690095	14439927	63.98	4170	4335	3920	5370	2895	4135	4072.11	5.16	-237189	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2980	30.81	2.96	12	19.26	129.00	1345.00	5450	20240513	-27.06	1001	20231020	297.10	5450	-27.06	20240513	1115	256.50	20240116	5450	-27.06	20240513	1001	297.10	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
53	20240523	130211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3950	-185	5	-4.47	54845436285	13442883	59.57	4170	4335	3920	5370	2895	4135	4079.84	5.16	-367383	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2962	30.62	2.94	12	17.93	129.00	1345.00	5450	20240513	-27.52	1001	20231020	294.61	5450	-27.52	20240513	1115	254.26	20240116	5450	-27.52	20240513	1001	294.61	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
54	20240523	120210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3935	-200	5	-4.84	51661184800	12634729	55.99	4170	4335	3920	5370	2895	4135	4088.79	5.16	-441947	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2950	30.50	2.93	12	16.85	129.00	1345.00	5450	20240513	-27.80	1001	20231020	293.11	5450	-27.80	20240513	1115	252.91	20240116	5450	-27.80	20240513	1001	293.11	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
55	20240523	110209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3960	-175	5	-4.23	46890819890	11431449	50.65	4170	4335	3920	5370	2895	4135	4101.88	5.16	-460034	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2969	30.70	2.94	12	15.25	129.00	1345.00	5450	20240513	-27.34	1001	20231020	295.60	5450	-27.34	20240513	1115	255.16	20240116	5450	-27.34	20240513	1001	295.60	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
56	20240523	100209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3990	-145	5	-3.51	39509753525	9578891	42.44	4170	4335	3920	5370	2895	4135	4124.66	5.16	-414847	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	2992	30.93	2.97	12	12.78	129.00	1345.00	5450	20240513	-26.79	1001	20231020	298.60	5450	-26.79	20240513	1115	257.85	20240116	5450	-26.79	20240513	1001	298.60	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
57	20240523	090211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4310	175	2	4.23	5752581605	1356447	6.01	4170	4335	4155	5370	2895	4135	4241.76	5.16	91609	4711	4422	4266	3977	3821	4345	3900	375	1235	500	2970	5	1	74979175	3232	33.41	3.20	12	1.81	129.00	1345.00	5450	20240513	-20.92	1001	20231020	330.57	5450	-20.92	20240513	1115	286.55	20240116	5450	-20.92	20240513	1001	330.57	20231020	1.52	N	006340	500	374 억	3868214	N	N	0	N	00	N
58	20240522	160209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4135	-90	5	-2.13	91933978645	21218905	123.19	4375	4555	4110	5490	2960	4225	4333.02	5.74	-454423	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3100	32.05	3.07	12	28.30	129.00	1345.00	5450	20240513	-24.13	1001	20231020	313.09	5450	-24.13	20240513	1115	270.85	20240116	5450	-24.13	20240513	1001	313.09	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
59	20240522	150211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4135	-90	5	-2.13	88540962755	20397135	118.42	4375	4555	4130	5490	2960	4225	4340.86	5.74	-594051	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3100	32.05	3.07	12	27.20	129.00	1345.00	5450	20240513	-24.13	1001	20231020	313.09	5450	-24.13	20240513	1115	270.85	20240116	5450	-24.13	20240513	1001	313.09	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
60	20240522	140210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4170	-55	5	-1.30	83614083440	19209356	111.52	4375	4555	4145	5490	2960	4225	4352.78	5.74	-853095	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3127	32.33	3.10	12	25.62	129.00	1345.00	5450	20240513	-23.49	1001	20231020	316.58	5450	-23.49	20240513	1115	273.99	20240116	5450	-23.49	20240513	1001	316.58	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
61	20240522	130211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4245	20	2	0.47	76707396920	17560414	101.95	4375	4555	4200	5490	2960	4225	4368.20	5.74	-1041126	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3183	32.91	3.16	12	23.42	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
62	20240522	120209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4245	20	2	0.47	72181819280	16490119	95.74	4375	4555	4235	5490	2960	4225	4377.28	5.74	-1013816	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3183	32.91	3.16	12	21.99	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
63	20240522	110210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4285	60	2	1.42	67347013050	15355045	89.15	4375	4555	4235	5490	2960	4225	4385.99	5.74	-862559	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3213	33.22	3.19	12	20.48	129.00	1345.00	5450	20240513	-21.38	1001	20231020	328.07	5450	-21.38	20240513	1115	284.30	20240116	5450	-21.38	20240513	1001	328.07	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
64	20240522	100209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4275	50	2	1.18	60702407710	13807607	80.16	4375	4555	4235	5490	2960	4225	4396.31	5.74	-889736	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3205	33.14	3.18	12	18.42	129.00	1345.00	5450	20240513	-21.56	1001	20231020	327.07	5450	-21.56	20240513	1115	283.41	20240116	5450	-21.56	20240513	1001	327.07	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
65	20240522	090210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4325	100	2	2.37	5258546725	1206927	7.01	4375	4380	4315	5490	2960	4225	4357.04	5.74	-167408	4705	4465	4300	4060	3895	4382	3977	375	1265	500	3040	5	1	74979175	3243	33.53	3.22	12	1.61	129.00	1345.00	5450	20240513	-20.64	1001	20231020	332.07	5450	-20.64	20240513	1115	287.89	20240116	5450	-20.64	20240513	1001	332.07	20231020	1.88	N	006340	500	374 억	4307045	N	N	18	N	00	N
66	20240521	160208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4225	-215	5	-4.84	70555138730	16478726	65.77	4490	4540	4135	5770	3110	4440	4281.65	4.91	632568	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3168	32.75	3.14	12	21.98	129.00	1345.00	5450	20240513	-22.48	1001	20231020	322.08	5450	-22.48	20240513	1115	278.92	20240116	5450	-22.48	20240513	1001	322.08	20231020	2.14	N	006340	500	374 억	3680916	N	N	18	N	00	N
67	20240521	150209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4245	-195	5	-4.39	67140575265	15671939	62.55	4490	4540	4135	5770	3110	4440	4284.04	4.91	545755	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3183	32.91	3.16	12	20.90	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
68	20240521	140209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4175	-265	5	-5.97	60605947770	14124699	56.37	4490	4540	4135	5770	3110	4440	4290.69	4.91	180412	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3130	32.36	3.10	12	18.84	129.00	1345.00	5450	20240513	-23.39	1001	20231020	317.08	5450	-23.39	20240513	1115	274.44	20240116	5450	-23.39	20240513	1001	317.08	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
69	20240521	130211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4200	-240	5	-5.41	56607160055	13166749	52.55	4490	4540	4135	5770	3110	4440	4299.16	4.91	96345	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3149	32.56	3.12	12	17.56	129.00	1345.00	5450	20240513	-22.94	1001	20231020	319.58	5450	-22.94	20240513	1115	276.68	20240116	5450	-22.94	20240513	1001	319.58	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
70	20240521	120209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4180	-260	5	-5.86	52912382370	12283955	49.03	4490	4540	4135	5770	3110	4440	4307.35	4.91	60328	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3134	32.40	3.11	12	16.38	129.00	1345.00	5450	20240513	-23.30	1001	20231020	317.58	5450	-23.30	20240513	1115	274.89	20240116	5450	-23.30	20240513	1001	317.58	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
71	20240521	110210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4230	-210	5	-4.73	45184694930	10431860	41.64	4490	4540	4160	5770	3110	4440	4331.33	4.91	21335	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3172	32.79	3.14	12	13.91	129.00	1345.00	5450	20240513	-22.39	1001	20231020	322.58	5450	-22.39	20240513	1115	279.37	20240116	5450	-22.39	20240513	1001	322.58	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
72	20240521	100210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4290	-150	5	-3.38	28670101220	6512907	25.99	4490	4540	4285	5770	3110	4440	4402.00	4.91	-558661	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3217	33.26	3.19	12	8.69	129.00	1345.00	5450	20240513	-21.28	1001	20231020	328.57	5450	-21.28	20240513	1115	284.75	20240116	5450	-21.28	20240513	1001	328.57	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
73	20240521	090208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	-40	5	-0.90	2829317260	635627	2.54	4490	4500	4360	5770	3110	4440	4451.37	4.91	-288178	4716	4577	4411	4272	4106	4495	4190	375	1330	500	3190	5	1	74979175	3299	34.11	3.27	12	0.85	129.00	1345.00	5450	20240513	-19.27	1001	20231020	339.56	5450	-19.27	20240513	1115	294.62	20240116	5450	-19.27	20240513	1001	339.56	20231020	2.14	N	006340	500	374 억	3680916	N	N	30	N	00	N
74	20240517	160210	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4385	-525	5	-10.69	88282665120	19698480	91.92	4710	4720	4325	6380	3440	4910	4481.79	4.95	-216460	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3288	33.99	3.26	12	26.27	129.00	1345.00	5450	20240513	-19.54	1001	20231020	338.06	5450	-19.54	20240513	1115	293.27	20240116	5450	-19.54	20240513	1001	338.06	20231020	2.66	N	006340	500	374 억	3708628	N	N	1	N	01	N
75	20240517	150211	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4410	-500	5	-10.18	83782771350	18673483	87.13	4710	4720	4325	6380	3440	4910	4486.64	4.95	-322352	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3307	34.19	3.28	12	24.90	129.00	1345.00	5450	20240513	-19.08	1001	20231020	340.56	5450	-19.08	20240513	1115	295.52	20240116	5450	-19.08	20240513	1001	340.56	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
76	20240517	140208	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4375	-535	5	-10.90	78616069625	17497954	81.65	4710	4720	4325	6380	3440	4910	4492.78	4.95	-639376	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3280	33.91	3.25	12	23.34	129.00	1345.00	5450	20240513	-19.72	1001	20231020	337.06	5450	-19.72	20240513	1115	292.38	20240116	5450	-19.72	20240513	1001	337.06	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
77	20240517	130208	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	-510	5	-10.39	72678784255	16149955	75.36	4710	4720	4325	6380	3440	4910	4500.15	4.95	-546724	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3299	34.11	3.27	12	21.54	129.00	1345.00	5450	20240513	-19.27	1001	20231020	339.56	5450	-19.27	20240513	1115	294.62	20240116	5450	-19.27	20240513	1001	339.56	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
78	20240517	120207	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4375	-535	5	-10.90	66281015455	14698990	68.59	4710	4720	4325	6380	3440	4910	4509.12	4.95	-412269	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3280	33.91	3.25	12	19.60	129.00	1345.00	5450	20240513	-19.72	1001	20231020	337.06	5450	-19.72	20240513	1115	292.38	20240116	5450	-19.72	20240513	1001	337.06	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
79	20240517	110208	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4430	-480	5	-9.78	53616960440	11804579	55.08	4710	4720	4420	6380	3440	4910	4541.93	4.95	-780295	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3322	34.34	3.29	12	15.74	129.00	1345.00	5450	20240513	-18.72	1001	20231020	342.56	5450	-18.72	20240513	1115	297.31	20240116	5450	-18.72	20240513	1001	342.56	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
80	20240517	100206	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4515	-395	5	-8.04	42538120955	9321400	43.49	4710	4720	4450	6380	3440	4910	4563.35	4.95	-757518	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3385	35.00	3.36	12	12.43	129.00	1345.00	5450	20240513	-17.16	1001	20231020	351.05	5450	-17.16	20240513	1115	304.93	20240116	5450	-17.16	20240513	1001	351.05	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
81	20240517	090207	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4605	-305	5	-6.21	5392435170	1157267	5.40	4710	4720	4585	6380	3440	4910	4658.82	4.95	-50796	5250	5080	4900	4730	4550	4990	4640	375	1470	500	3530	5	1	74979175	3453	35.70	3.42	12	1.54	129.00	1345.00	5450	20240513	-15.50	1001	20231020	360.04	5450	-15.50	20240513	1115	313.00	20240116	5450	-15.50	20240513	1001	360.04	20231020	2.66	N	006340	500	374 억	3708628	N	N	45	N	01	N
82	20240516	160207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4910	70	2	1.45	102316606370	20915956	61.24	5020	5070	4720	6290	3390	4840	4891.77	3.96	732886	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3681	38.06	3.65	12	27.90	129.00	1345.00	5450	20240513	-9.91	1001	20231020	390.51	5450	-9.91	20240513	1115	340.36	20240116	5450	-9.91	20240513	1001	390.51	20231020	4.16	N	006340	500	374 억	2966869	N	N	45	N	00	N
83	20240516	150206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4935	95	2	1.96	96821902155	19798174	57.97	5020	5070	4720	6290	3390	4840	4890.46	3.96	810725	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3700	38.26	3.67	12	26.40	129.00	1345.00	5450	20240513	-9.45	1001	20231020	393.01	5450	-9.45	20240513	1115	342.60	20240116	5450	-9.45	20240513	1001	393.01	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
84	20240516	140208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4920	80	2	1.65	87424182670	17884255	52.37	5020	5070	4720	6290	3390	4840	4888.35	3.96	447012	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3689	38.14	3.66	12	23.85	129.00	1345.00	5450	20240513	-9.72	1001	20231020	391.51	5450	-9.72	20240513	1115	341.26	20240116	5450	-9.72	20240513	1001	391.51	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
85	20240516	130208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4880	40	2	0.83	78446715275	16052698	47.00	5020	5070	4720	6290	3390	4840	4886.84	3.96	173215	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3659	37.83	3.63	12	21.41	129.00	1345.00	5450	20240513	-10.46	1001	20231020	387.51	5450	-10.46	20240513	1115	337.67	20240116	5450	-10.46	20240513	1001	387.51	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
86	20240516	120207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4890	50	2	1.03	67583905710	13837909	40.52	5020	5070	4720	6290	3390	4840	4883.99	3.96	102843	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3666	37.91	3.64	12	18.46	129.00	1345.00	5450	20240513	-10.28	1001	20231020	388.51	5450	-10.28	20240513	1115	338.57	20240116	5450	-10.28	20240513	1001	388.51	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
87	20240516	110206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4845	5	2	0.10	56458488185	11555437	33.84	5020	5070	4720	6290	3390	4840	4885.90	3.96	-55977	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3633	37.56	3.60	12	15.41	129.00	1345.00	5450	20240513	-11.10	1001	20231020	384.02	5450	-11.10	20240513	1115	334.53	20240116	5450	-11.10	20240513	1001	384.02	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
88	20240516	100207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4780	-60	5	-1.24	39372594235	8006739	23.44	5020	5070	4770	6290	3390	4840	4917.49	3.96	-328620	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3584	37.05	3.55	12	10.68	129.00	1345.00	5450	20240513	-12.29	1001	20231020	377.52	5450	-12.29	20240513	1115	328.70	20240116	5450	-12.29	20240513	1001	377.52	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
89	20240516	090206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4960	120	2	2.48	7653125445	1526727	4.47	5020	5070	4935	6290	3390	4840	5013.40	3.96	-227647	5500	5170	4930	4600	4360	5050	4480	375	1450	500	3480	5	1	74979175	3719	38.45	3.69	12	2.04	129.00	1345.00	5450	20240513	-8.99	1001	20231020	395.50	5450	-8.99	20240513	1115	344.84	20240116	5450	-8.99	20240513	1001	395.50	20231020	4.16	N	006340	500	374 억	2966869	N	N	34	N	00	N
90	20240514	160208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4840	-45	5	-0.92	166890755350	33867075	28.84	4990	5260	4690	6350	3420	4885	4927.96	4.10	-94729	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3629	37.52	3.60	12	45.17	129.00	1345.00	5450	20240513	-11.19	1001	20231020	383.52	5450	-11.19	20240513	1115	334.08	20240116	5450	-11.19	20240513	1001	383.52	20231020	5.02	N	006340	500	374 억	3073439	N	N	34	N	00	N
91	20240514	150209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4890	5	2	0.10	161262965550	32705905	27.85	4990	5260	4690	6350	3420	4885	4930.72	4.10	-50780	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3666	37.91	3.64	12	43.62	129.00	1345.00	5450	20240513	-10.28	1001	20231020	388.51	5450	-10.28	20240513	1115	338.57	20240116	5450	-10.28	20240513	1001	388.51	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
92	20240514	140208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4760	-125	5	-2.56	148420300405	30042829	25.58	4990	5260	4690	6350	3420	4885	4940.32	4.10	-284405	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3569	36.90	3.54	12	40.07	129.00	1345.00	5450	20240513	-12.66	1001	20231020	375.52	5450	-12.66	20240513	1115	326.91	20240116	5450	-12.66	20240513	1001	375.52	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
93	20240514	130208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4860	-25	5	-0.51	137402712510	27747570	23.63	4990	5260	4690	6350	3420	4885	4951.92	4.10	-422418	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3644	37.67	3.61	12	37.01	129.00	1345.00	5450	20240513	-10.83	1001	20231020	385.51	5450	-10.83	20240513	1115	335.87	20240116	5450	-10.83	20240513	1001	385.51	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
94	20240514	120209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4975	90	2	1.84	122035862145	24631038	20.97	4990	5260	4690	6350	3420	4885	4954.60	4.10	-271929	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3730	38.57	3.70	12	32.85	129.00	1345.00	5450	20240513	-8.72	1001	20231020	397.00	5450	-8.72	20240513	1115	346.19	20240116	5450	-8.72	20240513	1001	397.00	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
95	20240514	110207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4875	-10	5	-0.20	109786243635	22115188	18.83	4990	5260	4690	6350	3420	4885	4964.35	4.10	-575009	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3655	37.79	3.62	12	29.50	129.00	1345.00	5450	20240513	-10.55	1001	20231020	387.01	5450	-10.55	20240513	1115	337.22	20240116	5450	-10.55	20240513	1001	387.01	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
96	20240514	100207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4730	-155	5	-3.17	86327975660	17271745	14.71	4990	5260	4690	6350	3420	4885	4998.32	4.10	-377134	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	5	1	74979175	3547	36.67	3.52	12	23.04	129.00	1345.00	5450	20240513	-13.21	1001	20231020	372.53	5450	-13.21	20240513	1115	324.22	20240116	5450	-13.21	20240513	1001	372.53	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
97	20240514	090208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	335	2	6.86	15384344855	3016903	2.57	4990	5260	4970	6350	3420	4885	5100.47	4.10	68295	5868	5376	4958	4466	4048	5622	4712	375	1465	500	3510	10	1	74979175	3914	40.47	3.88	12	4.02	129.00	1345.00	5450	20240513	-4.22	1001	20231020	421.48	5450	-4.22	20240513	1115	368.16	20240116	5450	-4.22	20240513	1001	421.48	20231020	5.02	N	006340	500	374 억	3073439	N	N	15	N	00	N
98	20240513	160208	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4885	305	2	6.66	580259133845	116817933	111.97	4705	5450	4540	5950	3210	4580	4967.90	6.34	-1680065	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3663	37.87	3.63	12	155.80	129.00	1345.00	5450	20240513	-10.37	1001	20231020	388.01	5450	-10.37	20240513	1115	338.12	20240116	5450	-10.37	20240513	1001	388.01	20231020	4.03	N	006340	500	374 억	4750858	N	N	15	N	01	N
99	20240513	150208	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4950	370	2	8.08	566722747995	114051490	109.31	4705	5450	4540	5950	3210	4580	4969.70	6.34	-1877424	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3711	38.37	3.68	12	152.11	129.00	1345.00	5450	20240513	-9.17	1001	20231020	394.51	5450	-9.17	20240513	1115	343.95	20240116	5450	-9.17	20240513	1001	394.51	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
100	20240513	140207	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4920	340	2	7.42	534655872485	107512724	103.05	4705	5450	4540	5950	3210	4580	4973.69	6.34	-2175347	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3689	38.14	3.66	12	143.39	129.00	1345.00	5450	20240513	-9.72	1001	20231020	391.51	5450	-9.72	20240513	1115	341.26	20240116	5450	-9.72	20240513	1001	391.51	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
101	20240513	130208	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	5090	510	2	11.14	459255843425	92152070	88.32	4705	5450	4540	5950	3210	4580	4984.56	6.34	-1606713	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	10	1	74979175	3816	39.46	3.78	12	122.90	129.00	1345.00	5450	20240513	-6.61	1001	20231020	408.49	5450	-6.61	20240513	1115	356.50	20240116	5450	-6.61	20240513	1001	408.49	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
102	20240513	120208	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	5100	520	2	11.35	302751452270	62417122	59.82	4705	5210	4540	5950	3210	4580	4851.33	6.34	-1174353	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	10	1	74979175	3824	39.53	3.79	12	83.25	129.00	1345.00	5210	20240513	-2.11	1001	20231020	409.49	5210	-2.11	20240513	1115	357.40	20240116	5210	-2.11	20240513	1001	409.49	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
103	20240513	110208	54	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4795	215	2	4.69	185856143415	39137383	37.51	4705	4955	4540	5950	3210	4580	4749.69	6.34	-1382364	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3595	37.17	3.57	12	52.20	129.00	1345.00	4955	20240513	-3.23	1001	20231020	379.02	4955	-3.23	20240513	1115	330.04	20240116	4955	-3.23	20240513	1001	379.02	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
104	20240513	100208	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4645	65	2	1.42	89639986765	19126853	18.33	4705	4810	4540	5950	3210	4580	4687.74	6.34	-1207352	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3483	36.01	3.45	12	25.51	129.00	1345.00	4900	20240510	-5.20	1001	20231020	364.04	4900	-5.20	20240510	1115	316.59	20240116	4900	-5.20	20240510	1001	364.04	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
105	20240513	090208	54	100.00	KOSPI		전기.전자	N	N	N	N	N	4670	90	2	1.97	15722150835	3332506	3.19	4705	4810	4635	5950	3210	4580	4726.72	6.34	-317018	5326	4952	4526	4152	3726	5140	4340	375	1370	500	3290	5	1	74979175	3502	36.20	3.47	12	4.44	129.00	1345.00	4900	20240510	-4.69	1001	20231020	366.53	4900	-4.69	20240510	1115	318.83	20240116	4900	-4.69	20240510	1001	366.53	20231020	4.03	N	006340	500	374 억	4750858	N	N	0	N	01	N
106	20240510	160204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4580	375	2	8.92	473384643350	103446680	200.89	4280	4900	4100	5460	2945	4205	4576.22	4.76	1212810	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3434	35.50	3.41	12	137.97	129.00	1345.00	4900	20240510	-6.53	1001	20231020	357.54	4900	-6.53	20240510	1115	310.76	20240116	4900	-6.53	20240510	1001	357.54	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
107	20240510	150205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4565	360	2	8.56	459930650015	100498466	195.17	4280	4900	4100	5460	2945	4205	4576.60	4.76	785355	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3423	35.39	3.39	12	134.04	129.00	1345.00	4900	20240510	-6.84	1001	20231020	356.04	4900	-6.84	20240510	1115	309.42	20240116	4900	-6.84	20240510	1001	356.04	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
108	20240510	140205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4565	360	2	8.56	424645265745	92839301	180.29	4280	4900	4100	5460	2945	4205	4574.10	4.76	550964	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3423	35.39	3.39	12	123.82	129.00	1345.00	4900	20240510	-6.84	1001	20231020	356.04	4900	-6.84	20240510	1115	309.42	20240116	4900	-6.84	20240510	1001	356.04	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
109	20240510	130204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4570	365	2	8.68	404484543810	88422659	171.72	4280	4900	4100	5460	2945	4205	4574.57	4.76	91606	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3427	35.43	3.40	12	117.93	129.00	1345.00	4900	20240510	-6.73	1001	20231020	356.54	4900	-6.73	20240510	1115	309.87	20240116	4900	-6.73	20240510	1001	356.54	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
110	20240510	120204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4630	425	2	10.11	380406102075	83192415	161.56	4280	4900	4100	5460	2945	4205	4572.74	4.76	378313	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3472	35.89	3.44	12	110.95	129.00	1345.00	4900	20240510	-5.51	1001	20231020	362.54	4900	-5.51	20240510	1115	315.25	20240116	4900	-5.51	20240510	1001	362.54	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
111	20240510	110203	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4585	380	2	9.04	340750380695	74551715	144.78	4280	4900	4100	5460	2945	4205	4570.80	4.76	239731	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3438	35.54	3.41	12	99.43	129.00	1345.00	4900	20240510	-6.43	1001	20231020	358.04	4900	-6.43	20240510	1115	311.21	20240116	4900	-6.43	20240510	1001	358.04	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
112	20240510	100204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4705	500	2	11.89	120727553250	27591686	53.58	4280	4705	4100	5460	2945	4205	4375.69	4.76	1349932	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3528	36.47	3.50	12	36.80	129.00	1345.00	4705	20240510	0.00	1001	20231020	370.03	4705	0.00	20240510	1115	321.97	20240116	4705	0.00	20240510	1001	370.03	20231020	4.99	N	006340	500	374 억	3571705	Y	N	1	N	00	N
113	20240510	090204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4255	50	2	1.19	4621952990	1085644	2.11	4280	4285	4220	5460	2945	4205	4258.79	4.76	-24498	4631	4417	4236	4022	3841	4327	3932	375	1255	500	3020	5	1	74979175	3190	32.98	3.16	12	1.45	129.00	1345.00	4550	20240508	-6.48	1001	20231020	325.07	4550	-6.48	20240508	1115	281.61	20240116	4550	-6.48	20240508	1001	325.07	20231020	4.99	N	006340	500	374 억	3571705	N	N	1	N	00	N
114	20240509	160207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4205	155	2	3.83	215784552305	50755836	53.37	4215	4450	4055	5260	2835	4050	4251.47	8.26	-2621498	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3153	32.60	3.13	12	67.69	129.00	1345.00	4550	20240508	-7.58	1001	20231020	320.08	4550	-7.58	20240508	1115	277.13	20240116	4550	-7.58	20240508	1001	320.08	20231020	4.76	N	006340	500	374 억	6195565	N	N	1	N	00	N
115	20240509	150208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4235	185	2	4.57	199500774455	46894918	49.31	4215	4450	4055	5260	2835	4050	4254.22	8.26	-2609142	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3175	32.83	3.15	12	62.54	129.00	1345.00	4550	20240508	-6.92	1001	20231020	323.08	4550	-6.92	20240508	1115	279.82	20240116	4550	-6.92	20240508	1001	323.08	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
116	20240509	140206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4140	90	2	2.22	184363257755	43245649	45.48	4215	4450	4055	5260	2835	4050	4263.17	8.26	-3297824	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3104	32.09	3.08	12	57.68	129.00	1345.00	4550	20240508	-9.01	1001	20231020	313.59	4550	-9.01	20240508	1115	271.30	20240116	4550	-9.01	20240508	1001	313.59	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
117	20240509	130204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4160	110	2	2.72	176022508035	41228051	43.35	4215	4450	4055	5260	2835	4050	4269.49	8.26	-3184004	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3119	32.25	3.09	12	54.99	129.00	1345.00	4550	20240508	-8.57	1001	20231020	315.58	4550	-8.57	20240508	1115	273.09	20240116	4550	-8.57	20240508	1001	315.58	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
118	20240509	120205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4165	115	2	2.84	167963514180	39301179	41.33	4215	4450	4055	5260	2835	4050	4273.76	8.26	-3168569	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3123	32.29	3.10	12	52.42	129.00	1345.00	4550	20240508	-8.46	1001	20231020	316.08	4550	-8.46	20240508	1115	273.54	20240116	4550	-8.46	20240508	1001	316.08	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
119	20240509	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4225	175	2	4.32	158472359700	37034366	38.94	4215	4450	4055	5260	2835	4050	4279.07	8.26	-3125952	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3168	32.75	3.14	12	49.39	129.00	1345.00	4550	20240508	-7.14	1001	20231020	322.08	4550	-7.14	20240508	1115	278.92	20240116	4550	-7.14	20240508	1001	322.08	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
120	20240509	100203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4170	120	2	2.96	129855318215	30156849	31.71	4215	4450	4150	5260	2835	4050	4306.01	8.26	-3373562	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3127	32.33	3.10	12	40.22	129.00	1345.00	4550	20240508	-8.35	1001	20231020	316.58	4550	-8.35	20240508	1115	273.99	20240116	4550	-8.35	20240508	1001	316.58	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
121	20240509	090203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	350	2	8.64	21613317150	5050099	5.31	4215	4400	4175	5260	2835	4050	4279.87	8.26	-716373	4770	4410	4190	3830	3610	4300	3720	375	1210	500	2910	5	1	74979175	3299	34.11	3.27	12	6.74	129.00	1345.00	4550	20240508	-3.30	1001	20231020	339.56	4550	-3.30	20240508	1115	294.62	20240116	4550	-3.30	20240508	1001	339.56	20231020	4.76	N	006340	500	374 억	6195565	N	N	0	N	00	N
122	20240508	160203	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4050	-120	5	-2.88	385717402175	91349107	68.87	4235	4550	3970	5420	2920	4170	4222.68	10.49	-2329230	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3037	31.40	3.01	12	121.83	129.00	1345.00	4550	20240508	-10.99	1001	20231020	304.60	4550	-10.99	20240508	1115	263.23	20240116	4550	-10.99	20240508	1001	304.60	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
123	20240508	150203	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4080	-90	5	-2.16	375618437175	88857470	66.99	4235	4550	3970	5420	2920	4170	4227.21	10.49	-2234461	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3059	31.63	3.03	12	118.51	129.00	1345.00	4550	20240508	-10.33	1001	20231020	307.59	4550	-10.33	20240508	1115	265.92	20240116	4550	-10.33	20240508	1001	307.59	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
124	20240508	140202	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4040	-130	5	-3.12	362510168270	85630139	64.56	4235	4550	3970	5420	2920	4170	4233.45	10.49	-2143970	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3029	31.32	3.00	12	114.21	129.00	1345.00	4550	20240508	-11.21	1001	20231020	303.60	4550	-11.21	20240508	1115	262.33	20240116	4550	-11.21	20240508	1001	303.60	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
125	20240508	130200	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4085	-85	5	-2.04	341109494670	80341546	60.57	4235	4550	3970	5420	2920	4170	4245.76	10.49	-2412252	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3063	31.67	3.04	12	107.15	129.00	1345.00	4550	20240508	-10.22	1001	20231020	308.09	4550	-10.22	20240508	1115	266.37	20240116	4550	-10.22	20240508	1001	308.09	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
126	20240508	120201	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4250	80	2	1.92	300432071825	70417681	53.09	4235	4550	4070	5420	2920	4170	4266.45	10.49	-2952608	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3187	32.95	3.16	12	93.92	129.00	1345.00	4550	20240508	-6.59	1001	20231020	324.58	4550	-6.59	20240508	1115	281.17	20240116	4550	-6.59	20240508	1001	324.58	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
127	20240508	110215	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4315	145	2	3.48	282215823800	66157075	49.88	4235	4550	4070	5420	2920	4170	4265.87	10.49	-2664099	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3235	33.45	3.21	12	88.23	129.00	1345.00	4550	20240508	-5.16	1001	20231020	331.07	4550	-5.16	20240508	1115	287.00	20240116	4550	-5.16	20240508	1001	331.07	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
128	20240508	100204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4265	95	2	2.28	226526952705	53152465	40.07	4235	4550	4070	5420	2920	4170	4261.86	10.49	-2925430	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3198	33.06	3.17	12	70.89	129.00	1345.00	4550	20240508	-6.26	1001	20231020	326.07	4550	-6.26	20240508	1115	282.51	20240116	4550	-6.26	20240508	1001	326.07	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
129	20240508	090202	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4160	-10	5	-0.24	25508794750	6056018	4.57	4235	4260	4135	5420	2920	4170	4212.27	10.49	-698451	4760	4465	3875	3580	2990	4612	3727	375	1250	500	3000	5	1	74979175	3119	32.25	3.09	12	8.08	129.00	1345.00	4260	20240508	-2.35	1001	20231020	315.58	4260	-2.35	20240508	1115	273.09	20240116	4260	-2.35	20240508	1001	315.58	20231020	4.65	N	006340	500	374 억	7867394	N	N	0	N	00	N
130	20240503	160206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3210	-190	5	-5.59	124330303360	36653272	90.39	3350	3625	3200	4420	2380	3400	3392.45	7.18	-755857	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2407	24.88	2.39	12	48.88	129.00	1345.00	3625	20240503	-11.45	1001	20231020	220.68	3625	-11.45	20240503	1115	187.89	20240116	3625	-11.45	20240503	1001	220.68	20231020	4.21	N	006340	500	374 억	5381473	N	N	1	N	00	N
131	20240503	150206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3225	-175	5	-5.15	120698909905	35522469	87.60	3350	3625	3200	4420	2380	3400	3397.82	7.18	-880907	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2418	25.00	2.40	12	47.38	129.00	1345.00	3625	20240503	-11.03	1001	20231020	222.18	3625	-11.03	20240503	1115	189.24	20240116	3625	-11.03	20240503	1001	222.18	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
132	20240503	140205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3240	-160	5	-4.71	116106958360	34097541	84.09	3350	3625	3200	4420	2380	3400	3405.15	7.18	-795151	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2429	25.12	2.41	12	45.48	129.00	1345.00	3625	20240503	-10.62	1001	20231020	223.68	3625	-10.62	20240503	1115	190.58	20240116	3625	-10.62	20240503	1001	223.68	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
133	20240503	130206	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3295	-105	5	-3.09	107490413030	31441899	77.54	3350	3625	3280	4420	2380	3400	3418.72	7.18	-627263	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2471	25.54	2.45	12	41.93	129.00	1345.00	3625	20240503	-9.10	1001	20231020	229.17	3625	-9.10	20240503	1115	195.52	20240116	3625	-9.10	20240503	1001	229.17	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
134	20240503	120205	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3300	-100	5	-2.94	101768214385	29705730	73.26	3350	3625	3280	4420	2380	3400	3425.91	7.18	-242149	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2474	25.58	2.45	12	39.62	129.00	1345.00	3625	20240503	-8.97	1001	20231020	229.67	3625	-8.97	20240503	1115	195.96	20240116	3625	-8.97	20240503	1001	229.67	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
135	20240503	110204	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3395	-5	5	-0.15	88539098150	25741988	63.48	3350	3625	3280	4420	2380	3400	3439.53	7.18	27073	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2546	26.32	2.52	12	34.33	129.00	1345.00	3625	20240503	-6.34	1001	20231020	239.16	3625	-6.34	20240503	1115	204.48	20240116	3625	-6.34	20240503	1001	239.16	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
136	20240503	100205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3345	-55	5	-1.62	21199089165	6348342	15.66	3350	3400	3280	4420	2380	3400	3339.00	7.18	86925	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2508	25.93	2.49	12	8.47	129.00	1345.00	3540	20240430	-5.51	1001	20231020	234.17	3540	-5.51	20240430	1115	200.00	20240116	3540	-5.51	20240430	1001	234.17	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
137	20240503	090204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3350	-50	5	-1.47	2559749325	763051	1.88	3350	3380	3330	4420	2380	3400	3352.61	7.18	76905	3666	3532	3356	3222	3046	3600	3290	375	1020	500	2440	5	1	74979175	2512	25.97	2.49	12	1.02	129.00	1345.00	3540	20240430	-5.37	1001	20231020	234.67	3540	-5.37	20240430	1115	200.45	20240116	3540	-5.37	20240430	1001	234.67	20231020	4.21	N	006340	500	374 억	5381473	N	N	91	N	00	N
138	20240502	160203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3400	125	2	3.82	130767981270	38942577	60.13	3300	3490	3180	4255	2295	3275	3358.29	6.06	855304	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2549	26.36	2.53	12	51.94	129.00	1345.00	3540	20240430	-3.95	1001	20231020	239.66	3540	-3.95	20240430	1115	204.93	20240116	3540	-3.95	20240430	1001	239.66	20231020	4.65	N	006340	500	374 억	4546954	N	N	91	N	00	N
139	20240502	150205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3325	50	2	1.53	120197680775	35807755	55.29	3300	3490	3180	4255	2295	3275	3357.39	6.06	878316	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2493	25.78	2.47	12	47.76	129.00	1345.00	3540	20240430	-6.07	1001	20231020	232.17	3540	-6.07	20240430	1115	198.21	20240116	3540	-6.07	20240430	1001	232.17	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
140	20240502	140204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3340	65	2	1.98	115319070365	34338230	53.02	3300	3490	3180	4255	2295	3275	3359.01	6.06	680810	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2504	25.89	2.48	12	45.80	129.00	1345.00	3540	20240430	-5.65	1001	20231020	233.67	3540	-5.65	20240430	1115	199.55	20240116	3540	-5.65	20240430	1001	233.67	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
141	20240502	130203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3275	0	3	0.00	109954228460	32717041	50.52	3300	3490	3180	4255	2295	3275	3361.49	6.06	484432	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2456	25.39	2.43	12	43.63	129.00	1345.00	3540	20240430	-7.49	1001	20231020	227.17	3540	-7.49	20240430	1115	193.72	20240116	3540	-7.49	20240430	1001	227.17	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
142	20240502	120203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3310	35	2	1.07	105082076595	31235001	48.23	3300	3490	3180	4255	2295	3275	3365.04	6.06	545927	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2482	25.66	2.46	12	41.66	129.00	1345.00	3540	20240430	-6.50	1001	20231020	230.67	3540	-6.50	20240430	1115	196.86	20240116	3540	-6.50	20240430	1001	230.67	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
143	20240502	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3340	65	2	1.98	97299475410	28895208	44.61	3300	3490	3180	4255	2295	3275	3368.21	6.06	567079	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2504	25.89	2.48	12	38.54	129.00	1345.00	3540	20240430	-5.65	1001	20231020	233.67	3540	-5.65	20240430	1115	199.55	20240116	3540	-5.65	20240430	1001	233.67	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
144	20240502	100203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3410	135	2	4.12	76713510305	22795745	35.20	3300	3490	3180	4255	2295	3275	3366.36	6.06	455015	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2557	26.43	2.54	12	30.40	129.00	1345.00	3540	20240430	-3.67	1001	20231020	240.66	3540	-3.67	20240430	1115	205.83	20240116	3540	-3.67	20240430	1001	240.66	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N
145	20240502	090203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3335	60	2	1.83	6499927885	1959653	3.03	3300	3365	3280	4255	2295	3275	3323.76	6.06	88811	3671	3472	3341	3142	3011	3407	3077	375	980	500	2350	5	1	74979175	2501	25.85	2.48	12	2.61	129.00	1345.00	3540	20240430	-5.79	1001	20231020	233.17	3540	-5.79	20240430	1115	199.10	20240116	3540	-5.79	20240430	1001	233.17	20231020	4.65	N	006340	500	374 억	4546954	N	N	0	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History