KissMeData/007340/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	1400	2	1.78	554064800	7044	95.97	78000	79900	77900	102000	55000	78500	78644.79	2.70	695	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7985	2.91	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.82	N	007340	500	49 억	269418	N	N	28	N	N
3	20240531	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79000	500	2	0.64	416724100	5316	72.43	78000	79300	77900	102000	55000	78500	78390.43	2.70	74	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7895	2.87	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
4	20240531	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78900	400	2	0.51	319297700	4080	55.59	78000	79300	77900	102000	55000	78500	78258.94	2.70	-246	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7885	2.87	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.64	66500	20231130	18.65	91100	-13.39	20240126	71300	10.66	20240103	104700	-24.64	20230712	66500	18.65	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
5	20240531	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78100	-400	5	-0.51	249966100	3196	43.54	78000	79300	77900	102000	55000	78500	78211.72	2.70	-316	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7805	2.84	0.68	12	0.03	27495.00	114693.00	104700	20230712	-25.41	66500	20231130	17.44	91100	-14.27	20240126	71300	9.54	20240103	104700	-25.41	20230712	66500	17.44	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
6	20240531	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78300	-200	5	-0.25	187208300	2393	32.60	78000	79300	77900	102000	55000	78500	78231.07	2.70	-288	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7825	2.85	0.68	12	0.02	27495.00	114693.00	104700	20230712	-25.21	66500	20231130	17.74	91100	-14.05	20240126	71300	9.82	20240103	104700	-25.21	20230712	66500	17.74	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
7	20240531	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78300	-200	5	-0.25	133503900	1708	23.27	78000	79300	77900	102000	55000	78500	78162.89	2.70	-213	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7825	2.85	0.68	12	0.02	27495.00	114693.00	104700	20230712	-25.21	66500	20231130	17.74	91100	-14.05	20240126	71300	9.82	20240103	104700	-25.21	20230712	66500	17.74	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
8	20240531	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78100	-400	5	-0.51	99842200	1278	17.41	78000	79300	77900	102000	55000	78500	78122.31	2.70	-107	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7805	2.84	0.68	12	0.01	27495.00	114693.00	104700	20230712	-25.41	66500	20231130	17.44	91100	-14.27	20240126	71300	9.54	20240103	104700	-25.41	20230712	66500	17.44	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
9	20240531	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79300	800	2	1.02	5390500	69	0.94	78000	79300	78000	102000	55000	78500	78093.75	2.70	-13	80233	79366	78633	77766	77033	79000	77400	50	23500	500	58090	100	1	9994005	7925	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.82	N	007340	500	49 억	269418	N	N	1145	N	N
10	20240530	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78500	-500	5	-0.63	568322800	7266	67.20	79100	79500	77900	102700	55300	79000	78216.74	2.69	97	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7845	2.86	0.68	12	0.07	27495.00	114693.00	104700	20230712	-25.02	66500	20231130	18.05	91100	-13.83	20240126	71300	10.10	20240103	104700	-25.02	20230712	66500	18.05	20231130	0.80	N	007340	500	49 억	269269	N	N	1145	N	N
11	20240530	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78200	-800	5	-1.01	547425100	6999	64.73	79100	79500	77900	102700	55300	79000	78214.76	2.69	82	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7815	2.84	0.68	12	0.07	27495.00	114693.00	104700	20230712	-25.31	66500	20231130	17.59	91100	-14.16	20240126	71300	9.68	20240103	104700	-25.31	20230712	66500	17.59	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
12	20240530	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78200	-800	5	-1.01	453470500	5799	53.63	79100	79500	77900	102700	55300	79000	78198.05	2.69	51	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7815	2.84	0.68	12	0.06	27495.00	114693.00	104700	20230712	-25.31	66500	20231130	17.59	91100	-14.16	20240126	71300	9.68	20240103	104700	-25.31	20230712	66500	17.59	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
13	20240530	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78100	-900	5	-1.14	388825400	4971	45.98	79100	79500	77900	102700	55300	79000	78218.75	2.69	-76	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7805	2.84	0.68	12	0.05	27495.00	114693.00	104700	20230712	-25.41	66500	20231130	17.44	91100	-14.27	20240126	71300	9.54	20240103	104700	-25.41	20230712	66500	17.44	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
14	20240530	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78100	-900	5	-1.14	269603200	3443	31.84	79100	79500	78000	102700	55300	79000	78304.73	2.69	-234	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7805	2.84	0.68	12	0.03	27495.00	114693.00	104700	20230712	-25.41	66500	20231130	17.44	91100	-14.27	20240126	71300	9.54	20240103	104700	-25.41	20230712	66500	17.44	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
15	20240530	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78300	-700	5	-0.89	176561100	2253	20.84	79100	79500	78000	102700	55300	79000	78367.11	2.69	-379	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7825	2.85	0.68	12	0.02	27495.00	114693.00	104700	20230712	-25.21	66500	20231130	17.74	91100	-14.05	20240126	71300	9.82	20240103	104700	-25.21	20230712	66500	17.74	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
16	20240530	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78400	-600	5	-0.76	94608900	1207	11.16	79100	79500	78000	102700	55300	79000	78383.51	2.69	7	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7835	2.85	0.68	12	0.01	27495.00	114693.00	104700	20230712	-25.12	66500	20231130	17.89	91100	-13.94	20240126	71300	9.96	20240103	104700	-25.12	20230712	66500	17.89	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
17	20240530	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79100	100	2	0.13	395300	5	0.05	79100	79100	79000	102700	55300	79000	79060.00	2.69	-2	81533	80266	79233	77966	76933	79750	77450	50	23700	500	58460	100	1	9994005	7905	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.80	N	007340	500	49 억	269269	N	N	1375	N	N
18	20240529	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79000	-1200	5	-1.50	855308900	10801	211.16	79200	80500	78200	104200	56200	80200	79188.41	2.69	601	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7895	2.87	0.69	12	0.11	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.79	N	007340	500	49 억	269102	N	N	1375	N	N
19	20240529	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	78600	-1600	5	-2.00	675686000	8515	166.47	79200	80500	78500	104200	56200	80200	79352.44	2.69	129	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7855	2.86	0.69	12	0.09	27495.00	114693.00	104700	20230712	-24.93	66500	20231130	18.20	91100	-13.72	20240126	71300	10.24	20240103	104700	-24.93	20230712	66500	18.20	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
20	20240529	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79300	-900	5	-1.12	339737600	4261	83.30	79200	80500	79200	104200	56200	80200	79731.89	2.69	-140	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7925	2.88	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
21	20240529	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	288031900	3610	70.58	79200	80500	79200	104200	56200	80200	79787.23	2.69	-136	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
22	20240529	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79600	-600	5	-0.75	241797100	3028	59.20	79200	80500	79200	104200	56200	80200	79853.73	2.69	-191	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7955	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
23	20240529	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79800	-400	5	-0.50	191036900	2391	46.74	79200	80500	79200	104200	56200	80200	79898.33	2.69	-183	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7975	2.90	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
24	20240529	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	0	3	0.00	69882200	873	17.07	79200	80500	79200	104200	56200	80200	80048.34	2.69	-152	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	8015	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
25	20240529	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	4436400	56	1.09	79200	79500	79200	104200	56200	80200	79221.43	2.69	3	81066	80632	79766	79332	78466	80850	79550	50	24000	500	59340	100	1	9994005	7945	2.89	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.79	N	007340	500	49 억	269102	N	N	164	N	N
26	20240528	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	1100	2	1.39	406685000	5115	58.91	80200	80200	78900	102800	55400	79100	79507.36	2.69	-737	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	8015	2.92	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.78	N	007340	500	49 억	269322	N	N	164	N	N
27	20240528	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	1000	2	1.26	334362600	4212	48.51	80200	80200	78900	102800	55400	79100	79383.33	2.69	-392	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	8005	2.91	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
28	20240528	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	800	2	1.01	266264000	3361	38.71	80200	80200	78900	102800	55400	79100	79221.66	2.69	65	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	7985	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
29	20240528	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	400	2	0.51	234264500	2960	34.09	80200	80200	78900	102800	55400	79100	79143.41	2.69	53	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	7945	2.89	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
30	20240528	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	400	2	0.51	232912400	2943	33.90	80200	80200	78900	102800	55400	79100	79141.15	2.69	44	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	7945	2.89	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
31	20240528	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79700	600	2	0.76	218904600	2767	31.87	80200	80200	78900	102800	55400	79100	79112.61	2.69	29	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	7965	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
32	20240528	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79400	300	2	0.38	145683500	1842	21.22	80200	80200	78900	102800	55400	79100	79089.85	2.69	-1	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	7935	2.89	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
33	20240528	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	1100	2	1.39	80200	1	0.01	80200	80200	80200	102800	55400	79100	80200.00	2.69	0	81100	80100	79600	78600	78100	79850	78350	50	23700	500	58530	100	1	9994005	8015	2.92	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.78	N	007340	500	49 억	269322	N	N	2313	N	N
34	20240527	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79100	-1200	5	-1.49	691458100	8682	77.30	79500	80600	79100	104300	56300	80300	79649.04	2.71	-1192	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	7905	2.88	0.69	12	0.09	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.78	N	007340	500	49 억	270560	N	N	2313	N	N
35	20240527	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79200	-1100	5	-1.37	554001100	6947	61.86	79500	80600	79100	104300	56300	80300	79746.81	2.71	-1134	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	7915	2.88	0.69	12	0.07	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
36	20240527	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80000	-300	5	-0.37	278485700	3483	31.01	79500	80600	79500	104300	56300	80300	79955.70	2.71	-644	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
37	20240527	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-200	5	-0.25	258884500	3238	28.83	79500	80600	79500	104300	56300	80300	79951.98	2.71	-686	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	8005	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
38	20240527	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79800	-500	5	-0.62	228986500	2864	25.50	79500	80600	79500	104300	56300	80300	79953.39	2.71	-635	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	7975	2.90	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
39	20240527	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	-400	5	-0.50	164511300	2056	18.31	79500	80600	79500	104300	56300	80300	80015.22	2.71	-482	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	7985	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
40	20240527	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-200	5	-0.25	116893700	1461	13.01	79500	80600	79500	104300	56300	80300	80009.38	2.71	-471	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	8005	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
41	20240527	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80300	0	3	0.00	6631600	83	0.74	79500	80600	79500	104300	56300	80300	79898.80	2.71	-30	81166	80732	79866	79432	78566	80950	79650	50	24000	500	59420	100	1	9994005	8025	2.92	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.78	N	007340	500	49 억	270560	N	N	100	N	N
42	20240524	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80300	800	2	1.01	893326700	11230	142.21	79700	80300	79000	103300	55700	79500	79541.41	2.70	1187	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	8025	2.92	0.70	12	0.11	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.77	N	007340	500	49 억	269410	N	N	100	N	N
43	20240524	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	754281900	9485	120.11	79700	80300	79000	103300	55700	79500	79523.66	2.70	1421	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.09	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
44	20240524	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	0	3	0.00	493877000	6208	78.61	79700	80300	79000	103300	55700	79500	79554.93	2.70	1184	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7945	2.89	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
45	20240524	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79800	300	2	0.38	414577200	5212	66.00	79700	80300	79000	103300	55700	79500	79542.82	2.70	719	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7975	2.90	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
46	20240524	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	275815600	3475	44.00	79700	79900	79000	103300	55700	79500	79371.40	2.70	-111	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
47	20240524	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79300	-200	5	-0.25	208322600	2623	33.22	79700	79900	79000	103300	55700	79500	79421.50	2.70	-211	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7925	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
48	20240524	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	400	2	0.50	104686800	1320	16.72	79700	79900	79000	103300	55700	79500	79308.18	2.70	173	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7985	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
49	20240524	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79300	-200	5	-0.25	2142300	27	0.34	79700	79700	79300	103300	55700	79500	79344.44	2.70	-24	81033	80266	79733	78966	78433	80000	78700	50	23800	500	58830	100	1	9994005	7925	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.77	N	007340	500	49 억	269410	N	N	76	N	N
50	20240523	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	-500	5	-0.62	630119600	7896	93.97	80500	80500	79200	104000	56000	80000	79802.38	2.70	-1021	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7945	2.89	0.69	12	0.08	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.73	N	007340	500	49 억	269515	N	N	76	N	N
51	20240523	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79600	-400	5	-0.50	509670300	6379	75.91	80500	80500	79500	104000	56000	80000	79898.15	2.70	-897	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7955	2.90	0.69	12	0.06	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
52	20240523	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80000	0	3	0.00	438248300	5483	65.25	80500	80500	79700	104000	56000	80000	79928.56	2.70	-765	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7995	2.91	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
53	20240523	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	-100	5	-0.12	364931500	4566	54.34	80500	80500	79700	104000	56000	80000	79923.67	2.70	-634	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7985	2.91	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
54	20240523	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79700	-300	5	-0.38	315068600	3941	46.90	80500	80500	79700	104000	56000	80000	79946.36	2.70	-527	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7965	2.90	0.69	12	0.04	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
55	20240523	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80000	0	3	0.00	238111900	2977	35.43	80500	80500	79700	104000	56000	80000	79983.84	2.70	-392	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
56	20240523	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79900	-100	5	-0.12	106750400	1334	15.88	80500	80500	79700	104000	56000	80000	80022.79	2.70	-326	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	7985	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
57	20240523	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80400	400	2	0.50	1684900	21	0.25	80500	80500	80100	104000	56000	80000	80233.33	2.70	-15	80933	80466	79933	79466	78933	80700	79700	50	24000	500	59200	100	1	9994005	8035	2.92	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.73	N	007340	500	49 억	269515	N	N	358	N	N
58	20240522	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80000	-200	5	-0.25	668455700	8369	29.86	79500	80400	79400	104200	56200	80200	79872.83	2.71	-1027	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	7995	2.91	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.70	N	007340	500	49 억	270541	N	N	358	N	N
59	20240522	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80000	-200	5	-0.25	608742500	7623	27.19	79500	80400	79400	104200	56200	80200	79856.03	2.71	-957	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	7995	2.91	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
60	20240522	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	456366900	5717	20.40	79500	80400	79400	104200	56200	80200	79826.29	2.71	-795	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	7945	2.89	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
61	20240522	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	274396900	3435	12.25	79500	80200	79500	104200	56200	80200	79882.65	2.71	234	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
62	20240522	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	212913100	2667	9.51	79500	80200	79500	104200	56200	80200	79832.43	2.71	246	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
63	20240522	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	193529000	2425	8.65	79500	80200	79500	104200	56200	80200	79805.77	2.71	216	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
64	20240522	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80100	-100	5	-0.12	133151200	1670	5.96	79500	80200	79500	104200	56200	80200	79731.26	2.71	226	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	8005	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
65	20240522	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	34423500	433	1.54	79500	79500	79500	104200	56200	80200	79500.00	2.71	94	83266	81732	80566	79032	77866	81150	78450	50	24000	500	59340	100	1	9994005	7945	2.89	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.70	N	007340	500	49 억	270541	N	N	61	N	N
66	20240521	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	-800	5	-0.99	2248746100	28025	163.20	80900	82100	79400	105300	56700	81000	80240.76	2.69	-3373	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8015	2.92	0.70	12	0.28	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.68	N	007340	500	49 억	268551	N	N	61	N	N
67	20240521	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	-800	5	-0.99	1729202500	21497	125.19	80900	82100	79700	105300	56700	81000	80439.25	2.69	-3665	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8015	2.92	0.70	12	0.22	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
68	20240521	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80200	-800	5	-0.99	1315972900	16326	95.07	80900	82100	80000	105300	56700	81000	80605.96	2.69	-3749	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8015	2.92	0.70	12	0.16	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
69	20240521	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80300	-700	5	-0.86	1128217200	13984	81.43	80900	82100	80100	105300	56700	81000	80679.15	2.69	-3646	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8025	2.92	0.70	12	0.14	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
70	20240521	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80300	-700	5	-0.86	1034738000	12819	74.65	80900	82100	80100	105300	56700	81000	80719.09	2.69	-3157	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8025	2.92	0.70	12	0.13	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
71	20240521	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80300	-700	5	-0.86	839494600	10390	60.51	80900	82100	80200	105300	56700	81000	80798.33	2.69	-2609	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8025	2.92	0.70	12	0.10	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
72	20240521	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80900	-100	5	-0.12	287711400	3561	20.74	80900	81300	80600	105300	56700	81000	80795.11	2.69	-1215	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8085	2.94	0.71	12	0.04	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
73	20240521	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	80900	-100	5	-0.12	11659100	144	0.84	80900	81100	80900	105300	56700	81000	80965.97	2.69	-95	84933	82966	81633	79666	78333	82300	79000	50	24300	500	59940	100	1	9994005	8085	2.94	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.68	N	007340	500	49 억	268551	N	N	252	N	N
74	20240517	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82700	-1300	5	-1.55	675298300	8119	59.48	84500	84500	82400	109200	58800	84000	83175.06	2.70	-470	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8265	3.01	0.72	12	0.08	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.68	N	007340	500	49 억	270025	N	N	89	N	N
75	20240517	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-700	5	-0.83	577139500	6932	50.78	84500	84500	82600	109200	58800	84000	83257.29	2.70	-619	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8325	3.03	0.73	12	0.07	27495.00	114693.00	104700	20230712	-20.44	66500	20231130	25.26	91100	-8.56	20240126	71300	16.83	20240103	104700	-20.44	20230712	66500	25.26	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
76	20240517	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-600	5	-0.71	435539300	5235	38.35	84500	84500	82600	109200	58800	84000	83197.57	2.70	-464	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8335	3.03	0.73	12	0.05	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
77	20240517	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83200	-800	5	-0.95	386402500	4645	34.03	84500	84500	82600	109200	58800	84000	83186.76	2.70	-309	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8315	3.03	0.73	12	0.05	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	104700	-20.53	20230712	66500	25.11	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
78	20240517	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-600	5	-0.71	310458100	3733	27.35	84500	84500	82600	109200	58800	84000	83165.85	2.70	156	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8335	3.03	0.73	12	0.04	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
79	20240517	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-600	5	-0.71	267797500	3221	23.60	84500	84500	82600	109200	58800	84000	83141.11	2.70	286	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8335	3.03	0.73	12	0.03	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
80	20240517	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83700	-300	5	-0.36	178655100	2152	15.76	84500	84500	82600	109200	58800	84000	83018.17	2.70	480	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8365	3.04	0.73	12	0.02	27495.00	114693.00	104700	20230712	-20.06	66500	20231130	25.86	91100	-8.12	20240126	71300	17.39	20240103	104700	-20.06	20230712	66500	25.86	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
81	20240517	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	84000	0	3	0.00	10726400	127	0.93	84500	84500	84000	109200	58800	84000	84459.84	2.70	-29	86133	85066	83333	82266	80533	85600	82800	50	25200	500	62160	100	1	9994005	8395	3.06	0.73	12	0.00	27495.00	114693.00	104700	20230712	-19.77	66500	20231130	26.32	91100	-7.79	20240126	71300	17.81	20240103	104700	-19.77	20230712	66500	26.32	20231130	0.68	N	007340	500	49 억	270025	N	N	0	N	N
82	20240516	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	84000	1500	2	1.82	1137118700	13650	181.64	82500	84400	81600	107200	57800	82500	83304.64	2.70	330	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8395	3.06	0.73	12	0.14	27495.00	114693.00	104700	20230712	-19.77	66500	20231130	26.32	91100	-7.79	20240126	71300	17.81	20240103	104700	-19.77	20230712	66500	26.32	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
83	20240516	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	84000	1500	2	1.82	1081744700	12991	172.87	82500	84400	81600	107200	57800	82500	83268.78	2.70	596	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8395	3.06	0.73	12	0.13	27495.00	114693.00	104700	20230712	-19.77	66500	20231130	26.32	91100	-7.79	20240126	71300	17.81	20240103	104700	-19.77	20230712	66500	26.32	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
84	20240516	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83900	1400	2	1.70	743732200	8968	119.33	82500	83900	81600	107200	57800	82500	82931.78	2.70	832	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8385	3.05	0.73	12	0.09	27495.00	114693.00	104700	20230712	-19.87	66500	20231130	26.17	91100	-7.90	20240126	71300	17.67	20240103	104700	-19.87	20230712	66500	26.17	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
85	20240516	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	800	2	0.97	434254100	5256	69.94	82500	83500	81600	107200	57800	82500	82620.64	2.70	-737	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8325	3.03	0.73	12	0.05	27495.00	114693.00	104700	20230712	-20.44	66500	20231130	25.26	91100	-8.56	20240126	71300	16.83	20240103	104700	-20.44	20230712	66500	25.26	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
86	20240516	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83200	700	2	0.85	360140500	4366	58.10	82500	83500	81600	107200	57800	82500	82487.52	2.70	-693	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8315	3.03	0.73	12	0.04	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	104700	-20.53	20230712	66500	25.11	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
87	20240516	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82500	0	3	0.00	201698600	2457	32.69	82500	83000	81600	107200	57800	82500	82091.41	2.70	-520	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8245	3.00	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
88	20240516	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82100	-400	5	-0.48	149301600	1821	24.23	82500	83000	81600	107200	57800	82500	81988.80	2.70	-300	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8205	2.99	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	104700	-21.59	20230712	66500	23.46	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
89	20240516	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83000	500	2	0.61	330500	4	0.05	82500	83000	82500	107200	57800	82500	82625.00	2.70	1	83766	83132	82066	81432	80366	83450	81750	50	24700	500	61050	100	1	9994005	8295	3.02	0.72	12	0.00	27495.00	114693.00	104700	20230712	-20.73	66500	20231130	24.81	91100	-8.89	20240126	71300	16.41	20240103	104700	-20.73	20230712	66500	24.81	20231130	0.68	N	007340	500	49 억	269402	N	N	10	N	N
90	20240514	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82500	1100	2	1.35	615880200	7515	188.58	82000	82700	81000	105800	57000	81400	81953.45	2.70	-800	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8245	3.00	0.72	12	0.08	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.67	N	007340	500	49 억	270298	N	N	10	N	N
91	20240514	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	900	2	1.11	500268600	6114	153.43	82000	82500	81000	105800	57000	81400	81823.45	2.70	-611	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8225	2.99	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
92	20240514	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	200	2	0.25	271120200	3329	83.54	82000	82500	81000	105800	57000	81400	81441.93	2.70	-194	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8155	2.97	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
93	20240514	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81400	0	3	0.00	185724900	2279	57.19	82000	82500	81100	105800	57000	81400	81494.03	2.70	-135	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8135	2.96	0.71	12	0.02	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
94	20240514	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	200	2	0.25	162238900	1991	49.96	82000	82500	81100	105800	57000	81400	81486.14	2.70	-95	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8155	2.97	0.71	12	0.02	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
95	20240514	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81800	400	2	0.49	76316200	935	23.46	82000	82500	81200	105800	57000	81400	81621.60	2.70	4	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8175	2.98	0.71	12	0.01	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	104700	-21.87	20230712	66500	23.01	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
96	20240514	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81500	100	2	0.12	36131000	441	11.07	82000	82500	81300	105800	57000	81400	81929.71	2.70	13	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8145	2.96	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
97	20240514	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82000	600	2	0.74	574000	7	0.18	82000	82000	82000	105800	57000	81400	82000.00	2.70	5	83400	82400	81700	80700	80000	82050	80350	50	24400	500	60230	100	1	9994005	8195	2.98	0.71	12	0.00	27495.00	114693.00	104700	20230712	-21.68	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	104700	-21.68	20230712	66500	23.31	20231130	0.67	N	007340	500	49 억	270298	N	N	0	N	N
98	20240513	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81400	-200	5	-0.25	323522100	3969	130.22	81800	82700	81000	106000	57200	81600	81512.30	2.71	-169	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8135	2.96	0.71	12	0.04	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
99	20240513	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81500	-100	5	-0.12	296446000	3636	119.29	81800	82700	81000	106000	57200	81600	81530.80	2.71	-184	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8145	2.96	0.71	12	0.04	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
100	20240513	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81500	-100	5	-0.12	217186500	2661	87.30	81800	82700	81400	106000	57200	81600	81618.38	2.71	-254	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8145	2.96	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
101	20240513	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	0	3	0.00	127908300	1566	51.38	81800	82700	81400	106000	57200	81600	81678.35	2.71	-153	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8155	2.97	0.71	12	0.02	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
102	20240513	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81400	-200	5	-0.25	119022800	1457	47.80	81800	82700	81400	106000	57200	81600	81690.32	2.71	-162	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8135	2.96	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
103	20240513	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	0	3	0.00	94318200	1154	37.86	81800	82700	81500	106000	57200	81600	81731.54	2.71	-180	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8155	2.97	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
104	20240513	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	700	2	0.86	18009500	220	7.22	81800	82700	81500	106000	57200	81600	81861.36	2.71	-43	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8225	2.99	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
105	20240513	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	0	3	0.00	980200	12	0.39	81800	81800	81600	106000	57200	81600	81683.33	2.71	3	82933	82266	81933	81266	80933	82100	81100	50	24400	500	60380	100	1	9994005	8155	2.97	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.66	N	007340	500	49 억	270692	N	N	0	N	N
106	20240510	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81600	-800	5	-0.97	249800400	3048	70.34	82500	82600	81600	107100	57700	82400	81957.62	2.72	-1064	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8155	2.97	0.71	12	0.03	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
107	20240510	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81900	-500	5	-0.61	152010200	1853	42.76	82500	82600	81600	107100	57700	82400	82034.65	2.72	-555	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8185	2.98	0.71	12	0.02	27495.00	114693.00	104700	20230712	-21.78	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	104700	-21.78	20230712	66500	23.16	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
108	20240510	140212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81700	-700	5	-0.85	121505900	1480	34.16	82500	82600	81600	107100	57700	82400	82098.58	2.72	-471	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8165	2.97	0.71	12	0.01	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
109	20240510	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82100	-300	5	-0.36	89776600	1092	25.20	82500	82600	81800	107100	57700	82400	82213.00	2.72	-344	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8205	2.99	0.72	12	0.01	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	104700	-21.59	20230712	66500	23.46	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
110	20240510	120211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82100	-300	5	-0.36	80588400	980	22.62	82500	82600	81800	107100	57700	82400	82233.06	2.72	-299	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8205	2.99	0.72	12	0.01	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	104700	-21.59	20230712	66500	23.46	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
111	20240510	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81900	-500	5	-0.61	49348000	600	13.85	82500	82500	81800	107100	57700	82400	82246.67	2.72	-143	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8185	2.98	0.71	12	0.01	27495.00	114693.00	104700	20230712	-21.78	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	104700	-21.78	20230712	66500	23.16	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
112	20240510	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	-100	5	-0.12	28171700	342	7.89	82500	82500	82000	107100	57700	82400	82373.39	2.72	-98	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8225	2.99	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
113	20240510	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82500	100	2	0.12	247500	3	0.07	82500	82500	82500	107100	57700	82400	82500.00	2.72	1	83400	82900	82500	82000	81600	82700	81800	50	24700	500	60970	100	1	9994005	8245	3.00	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.68	N	007340	500	49 억	271633	N	N	0	N	N
114	20240509	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82400	200	2	0.24	357514000	4333	34.79	83000	83000	82100	106800	57600	82200	82509.58	2.72	-397	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8235	3.00	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.30	66500	20231130	23.91	91100	-9.55	20240126	71300	15.57	20240103	104700	-21.30	20230712	66500	23.91	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
115	20240509	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	100	2	0.12	315140000	3818	30.65	83000	83000	82100	106800	57600	82200	82540.60	2.72	-394	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8225	2.99	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
116	20240509	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82600	400	2	0.49	255402200	3093	24.83	83000	83000	82100	106800	57600	82200	82574.26	2.72	-85	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8255	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
117	20240509	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82600	400	2	0.49	241607400	2926	23.49	83000	83000	82100	106800	57600	82200	82572.59	2.72	-60	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8255	3.00	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
118	20240509	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82400	200	2	0.24	203174100	2460	19.75	83000	83000	82100	106800	57600	82200	82591.10	2.72	-14	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8235	3.00	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.30	66500	20231130	23.91	91100	-9.55	20240126	71300	15.57	20240103	104700	-21.30	20230712	66500	23.91	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
119	20240509	110210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82800	600	2	0.73	129750900	1570	12.60	83000	83000	82200	106800	57600	82200	82643.89	2.72	26	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8275	3.01	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	104700	-20.92	20230712	66500	24.51	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
120	20240509	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82600	400	2	0.49	70624500	855	6.86	83000	83000	82200	106800	57600	82200	82601.75	2.72	11	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8255	3.00	0.72	12	0.01	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
121	20240509	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82900	700	2	0.85	580900	7	0.06	83000	83000	82900	106800	57600	82200	82985.71	2.72	3	84000	83100	82000	81100	80000	83550	81550	50	24600	500	60820	100	1	9994005	8285	3.02	0.72	12	0.00	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.68	N	007340	500	49 억	272042	N	N	21	N	N
122	20240508	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82200	1000	2	1.23	1022452200	12454	105.69	81500	82900	80900	105500	56900	81200	82098.30	2.67	2775	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8215	2.99	0.72	12	0.12	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	104700	-21.49	20230712	66500	23.61	20231130	0.69	N	007340	500	49 억	266776	N	N	21	N	N
123	20240508	150210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82600	1400	2	1.72	949967000	11573	98.22	81500	82900	80900	105500	56900	81200	82084.77	2.67	2666	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8255	3.00	0.72	12	0.12	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
124	20240508	140209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82600	1400	2	1.72	864698400	10540	89.45	81500	82900	80900	105500	56900	81200	82039.70	2.67	2639	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8255	3.00	0.72	12	0.11	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	104700	-21.11	20230712	66500	24.21	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
125	20240508	130207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82700	1500	2	1.85	673590000	8228	69.83	81500	82900	80900	105500	56900	81200	81865.58	2.67	2285	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8265	3.01	0.72	12	0.08	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
126	20240508	120208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82300	1100	2	1.35	516001900	6322	53.65	81500	82400	80900	105500	56900	81200	81620.04	2.67	2185	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8225	2.99	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
127	20240508	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81700	500	2	0.62	333002800	4092	34.73	81500	82100	80900	105500	56900	81200	81378.98	2.67	1733	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8165	2.97	0.71	12	0.04	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
128	20240508	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81300	100	2	0.12	160576500	1970	16.72	81500	82100	81200	105500	56900	81200	81510.91	2.67	842	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8125	2.96	0.71	12	0.02	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	104700	-22.35	20230712	66500	22.26	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
129	20240508	090208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	81400	200	2	0.25	4317500	53	0.45	81500	81500	81400	105500	56900	81200	81462.26	2.67	24	84133	82666	81833	80366	79533	82250	79950	50	24300	500	60080	100	1	9994005	8135	2.96	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.69	N	007340	500	49 억	266776	N	N	4841	N	N
130	20240503	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	82700	-800	5	-0.96	483414700	5828	137.16	83500	83600	82500	108500	58500	83500	82946.97	2.65	342	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8265	3.01	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.69	N	007340	500	49 억	264766	N	N	1	N	N
131	20240503	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83000	-500	5	-0.60	352932600	4252	100.07	83500	83600	82500	108500	58500	83500	83003.90	2.65	75	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8295	3.02	0.72	12	0.04	27495.00	114693.00	104700	20230712	-20.73	66500	20231130	24.81	91100	-8.89	20240126	71300	16.41	20240103	104700	-20.73	20230712	66500	24.81	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
132	20240503	140212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83000	-500	5	-0.60	306456500	3692	86.89	83500	83600	82500	108500	58500	83500	83005.55	2.65	100	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8295	3.02	0.72	12	0.04	27495.00	114693.00	104700	20230712	-20.73	66500	20231130	24.81	91100	-8.89	20240126	71300	16.41	20240103	104700	-20.73	20230712	66500	24.81	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
133	20240503	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-200	5	-0.24	209171800	2518	59.26	83500	83600	82700	108500	58500	83500	83070.61	2.65	225	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8325	3.03	0.73	12	0.03	27495.00	114693.00	104700	20230712	-20.44	66500	20231130	25.26	91100	-8.56	20240126	71300	16.83	20240103	104700	-20.44	20230712	66500	25.26	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
134	20240503	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83100	-400	5	-0.48	185460500	2233	52.55	83500	83600	82700	108500	58500	83500	83054.41	2.65	303	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8305	3.02	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.63	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	104700	-20.63	20230712	66500	24.96	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
135	20240503	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83300	-200	5	-0.24	143968700	1734	40.81	83500	83600	82700	108500	58500	83500	83026.93	2.65	260	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8325	3.03	0.73	12	0.02	27495.00	114693.00	104700	20230712	-20.44	66500	20231130	25.26	91100	-8.56	20240126	71300	16.83	20240103	104700	-20.44	20230712	66500	25.26	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
136	20240503	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-100	5	-0.12	95029800	1145	26.95	83500	83600	82700	108500	58500	83500	82995.46	2.65	88	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8335	3.03	0.73	12	0.01	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
137	20240503	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83500	0	3	0.00	334000	4	0.09	83500	83500	83500	108500	58500	83500	83500.00	2.65	-2	84233	83866	83433	83066	82633	83650	82850	50	25000	500	61790	100	1	9994005	8345	3.04	0.73	12	0.00	27495.00	114693.00	104700	20230712	-20.25	66500	20231130	25.56	91100	-8.34	20240126	71300	17.11	20240103	104700	-20.25	20230712	66500	25.56	20231130	0.69	N	007340	500	49 억	264766	N	N	345	N	N
138	20240502	160210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83500	-300	5	-0.36	353639700	4239	22.79	83800	83800	83000	108900	58700	83800	83425.27	2.64	119	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8345	3.04	0.73	12	0.04	27495.00	114693.00	104700	20230712	-20.25	66500	20231130	25.56	91100	-8.34	20240126	71300	17.11	20240103	104700	-20.25	20230712	66500	25.56	20231130	0.67	N	007340	500	49 억	264116	N	N	345	N	N
139	20240502	150211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-400	5	-0.48	330101600	3957	21.27	83800	83800	83000	108900	58700	83800	83422.19	2.64	193	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8335	3.03	0.73	12	0.04	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
140	20240502	140210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83800	0	3	0.00	269006900	3227	17.35	83800	83800	83000	108900	58700	83800	83361.30	2.64	382	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8375	3.05	0.73	12	0.03	27495.00	114693.00	104700	20230712	-19.96	66500	20231130	26.02	91100	-8.01	20240126	71300	17.53	20240103	104700	-19.96	20230712	66500	26.02	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
141	20240502	130210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83100	-700	5	-0.84	186670000	2241	12.05	83800	83800	83000	108900	58700	83800	83297.63	2.64	373	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8305	3.02	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.63	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	104700	-20.63	20230712	66500	24.96	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
142	20240502	120209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83200	-600	5	-0.72	158650800	1904	10.23	83800	83800	83000	108900	58700	83800	83325.00	2.64	433	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8315	3.03	0.73	12	0.02	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	104700	-20.53	20230712	66500	25.11	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
143	20240502	110210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-400	5	-0.48	144567200	1735	9.33	83800	83800	83000	108900	58700	83800	83324.03	2.64	449	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8335	3.03	0.73	12	0.02	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
144	20240502	100209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83400	-400	5	-0.48	71642000	860	4.62	83800	83800	83000	108900	58700	83800	83304.65	2.64	296	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8335	3.03	0.73	12	0.01	27495.00	114693.00	104700	20230712	-20.34	66500	20231130	25.41	91100	-8.45	20240126	71300	16.97	20240103	104700	-20.34	20230712	66500	25.41	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N
145	20240502	090209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	83200	-600	5	-0.72	3846400	46	0.25	83800	83800	83200	108900	58700	83800	83617.39	2.64	14	85200	84500	83400	82700	81600	84850	83050	50	25100	500	62010	100	1	9994005	8315	3.03	0.73	12	0.00	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	104700	-20.53	20230712	66500	25.11	20231130	0.67	N	007340	500	49 억	264116	N	N	33	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History