KissMeData/017040/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2300	-5	5	-0.22	2629424500	1116630	126.92	2325	2430	2300	2995	1615	2305	2354.98	2.52	-10292	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	997	9.79	0.81	12	2.58	235.00	2838.00	3320	20240508	-30.72	2040	20231026	12.75	3320	-30.72	20240508	2140	7.48	20240201	3320	-30.72	20240508	2040	12.75	20231026	7.66	N	017040	500	216 억	1092054	N	N	11	N	N
3	20240531	150332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2305	0	3	0.00	2474316335	1049269	119.26	2325	2430	2305	2995	1615	2305	2358.13	2.52	-24952	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	999	9.81	0.81	12	2.42	235.00	2838.00	3320	20240508	-30.57	2040	20231026	12.99	3320	-30.57	20240508	2140	7.71	20240201	3320	-30.57	20240508	2040	12.99	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
4	20240531	140329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2340	35	2	1.52	2202787005	931906	105.92	2325	2430	2310	2995	1615	2305	2363.74	2.52	-20307	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1014	9.96	0.82	12	2.15	235.00	2838.00	3320	20240508	-29.52	2040	20231026	14.71	3320	-29.52	20240508	2140	9.35	20240201	3320	-29.52	20240508	2040	14.71	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
5	20240531	130330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2320	15	2	0.65	2038707575	861442	97.91	2325	2430	2310	2995	1615	2305	2366.62	2.52	-26754	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1005	9.87	0.82	12	1.99	235.00	2838.00	3320	20240508	-30.12	2040	20231026	13.73	3320	-30.12	20240508	2140	8.41	20240201	3320	-30.12	20240508	2040	13.73	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
6	20240531	120332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2320	15	2	0.65	1848099245	779209	88.57	2325	2430	2315	2995	1615	2305	2371.76	2.52	-53280	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1005	9.87	0.82	12	1.80	235.00	2838.00	3320	20240508	-30.12	2040	20231026	13.73	3320	-30.12	20240508	2140	8.41	20240201	3320	-30.12	20240508	2040	13.73	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
7	20240531	110330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2335	30	2	1.30	1712290930	720826	81.93	2325	2430	2315	2995	1615	2305	2375.46	2.52	-65261	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1012	9.94	0.82	12	1.66	235.00	2838.00	3320	20240508	-29.67	2040	20231026	14.46	3320	-29.67	20240508	2140	9.11	20240201	3320	-29.67	20240508	2040	14.46	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
8	20240531	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2340	35	2	1.52	1580975405	664601	75.54	2325	2430	2315	2995	1615	2305	2378.83	2.52	-66587	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1014	9.96	0.82	12	1.53	235.00	2838.00	3320	20240508	-29.52	2040	20231026	14.71	3320	-29.52	20240508	2140	9.35	20240201	3320	-29.52	20240508	2040	14.71	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
9	20240531	090330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2400	95	2	4.12	319404085	135946	15.45	2325	2400	2315	2995	1615	2305	2349.49	2.52	13551	2411	2357	2316	2262	2221	2337	2242	217	690	500	1700	5	1	43337615	1040	10.21	0.85	12	0.31	235.00	2838.00	3320	20240508	-27.71	2040	20231026	17.65	3320	-27.71	20240508	2140	12.15	20240201	3320	-27.71	20240508	2040	17.65	20231026	7.66	N	017040	500	216 억	1092054	N	N	228	N	N
10	20240530	160328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2305	-70	5	-2.95	2002493290	865480	69.10	2350	2370	2275	3085	1665	2375	2313.72	2.51	5152	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	999	9.81	0.81	12	2.00	235.00	2838.00	3320	20240508	-30.57	2040	20231026	12.99	3320	-30.57	20240508	2140	7.71	20240201	3320	-30.57	20240508	2040	12.99	20231026	7.63	N	017040	500	216 억	1086999	N	N	228	N	N
11	20240530	150328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2300	-75	5	-3.16	1860967355	804022	64.19	2350	2370	2275	3085	1665	2375	2314.50	2.51	634	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	997	9.79	0.81	12	1.86	235.00	2838.00	3320	20240508	-30.72	2040	20231026	12.75	3320	-30.72	20240508	2140	7.48	20240201	3320	-30.72	20240508	2040	12.75	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
12	20240530	140329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2285	-90	5	-3.79	1691202475	730031	58.28	2350	2370	2275	3085	1665	2375	2316.54	2.51	-22544	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	990	9.72	0.81	12	1.68	235.00	2838.00	3320	20240508	-31.17	2040	20231026	12.01	3320	-31.17	20240508	2140	6.78	20240201	3320	-31.17	20240508	2040	12.01	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
13	20240530	130329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2315	-60	5	-2.53	1300129825	559384	44.66	2350	2370	2300	3085	1665	2375	2324.13	2.51	-8769	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	1003	9.85	0.82	12	1.29	235.00	2838.00	3320	20240508	-30.27	2040	20231026	13.48	3320	-30.27	20240508	2140	8.18	20240201	3320	-30.27	20240508	2040	13.48	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
14	20240530	120329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2320	-55	5	-2.32	1151871430	495167	39.53	2350	2370	2300	3085	1665	2375	2326.14	2.51	6871	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	1005	9.87	0.82	12	1.14	235.00	2838.00	3320	20240508	-30.12	2040	20231026	13.73	3320	-30.12	20240508	2140	8.41	20240201	3320	-30.12	20240508	2040	13.73	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
15	20240530	110329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2325	-50	5	-2.11	862120025	369623	29.51	2350	2370	2300	3085	1665	2375	2332.33	2.51	11271	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	1008	9.89	0.82	12	0.85	235.00	2838.00	3320	20240508	-29.97	2040	20231026	13.97	3320	-29.97	20240508	2140	8.64	20240201	3320	-29.97	20240508	2040	13.97	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
16	20240530	100330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2310	-65	5	-2.74	672965595	287870	22.98	2350	2370	2305	3085	1665	2375	2337.62	2.51	-18089	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	1001	9.83	0.81	12	0.66	235.00	2838.00	3320	20240508	-30.42	2040	20231026	13.24	3320	-30.42	20240508	2140	7.94	20240201	3320	-30.42	20240508	2040	13.24	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
17	20240530	090329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2360	-15	5	-0.63	72906455	30965	2.47	2350	2370	2350	3085	1665	2375	2353.86	2.51	4343	2551	2462	2411	2322	2271	2437	2297	217	710	500	1750	5	1	43337615	1023	10.04	0.83	12	0.07	235.00	2838.00	3320	20240508	-28.92	2040	20231026	15.69	3320	-28.92	20240508	2140	10.28	20240201	3320	-28.92	20240508	2040	15.69	20231026	7.63	N	017040	500	216 억	1086999	N	N	2	N	N
18	20240529	160326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2375	-60	5	-2.46	2970504080	1227062	122.17	2470	2500	2360	3165	1705	2435	2420.95	3.13	-268144	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1029	10.11	0.84	12	2.83	235.00	2838.00	3320	20240508	-28.46	2040	20231026	16.42	3320	-28.46	20240508	2140	10.98	20240201	3320	-28.46	20240508	2040	16.42	20231026	7.79	N	017040	500	216 억	1354728	N	N	2	N	N
19	20240529	150327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2390	-45	5	-1.85	2641437795	1088547	108.38	2470	2500	2380	3165	1705	2435	2426.57	3.13	-247462	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1036	10.17	0.84	12	2.51	235.00	2838.00	3320	20240508	-28.01	2040	20231026	17.16	3320	-28.01	20240508	2140	11.68	20240201	3320	-28.01	20240508	2040	17.16	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
20	20240529	140327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2400	-35	5	-1.44	2356725395	969374	96.51	2470	2500	2385	3165	1705	2435	2431.18	3.13	-226275	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1040	10.21	0.85	12	2.24	235.00	2838.00	3320	20240508	-27.71	2040	20231026	17.65	3320	-27.71	20240508	2140	12.15	20240201	3320	-27.71	20240508	2040	17.65	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
21	20240529	130326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	-25	5	-1.03	2242528590	921895	91.79	2470	2500	2385	3165	1705	2435	2432.52	3.13	-224258	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1044	10.26	0.85	12	2.13	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
22	20240529	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2395	-40	5	-1.64	2043583000	838900	83.52	2470	2500	2395	3165	1705	2435	2436.03	3.13	-216436	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1038	10.19	0.84	12	1.94	235.00	2838.00	3320	20240508	-27.86	2040	20231026	17.40	3320	-27.86	20240508	2140	11.92	20240201	3320	-27.86	20240508	2040	17.40	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
23	20240529	110327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	-25	5	-1.03	1791145765	733925	73.07	2470	2500	2400	3165	1705	2435	2440.50	3.13	-168448	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1044	10.26	0.85	12	1.69	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
24	20240529	100325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	-25	5	-1.03	1544626365	631556	62.88	2470	2500	2400	3165	1705	2435	2445.75	3.13	-168988	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1044	10.26	0.85	12	1.46	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
25	20240529	090325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2465	30	2	1.23	510948885	206579	20.57	2470	2500	2450	3165	1705	2435	2473.38	3.13	-31790	2471	2452	2426	2407	2381	2462	2417	217	730	500	1800	5	1	43337615	1068	10.49	0.87	12	0.48	235.00	2838.00	3320	20240508	-25.75	2040	20231026	20.83	3320	-25.75	20240508	2140	15.19	20240201	3320	-25.75	20240508	2040	20.83	20231026	7.79	N	017040	500	216 억	1354728	N	N	423	N	N
26	20240528	160324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2435	25	2	1.04	2354463520	972281	61.92	2415	2445	2400	3130	1690	2410	2421.57	3.31	-78638	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1055	10.36	0.86	12	2.24	235.00	2838.00	3320	20240508	-26.66	2040	20231026	19.36	3320	-26.66	20240508	2140	13.79	20240201	3320	-26.66	20240508	2040	19.36	20231026	7.80	N	017040	500	216 억	1432815	N	N	423	N	N
27	20240528	150326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2420	10	2	0.41	2017386970	833690	53.09	2415	2445	2400	3130	1690	2410	2419.83	3.31	-99180	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1049	10.30	0.85	12	1.92	235.00	2838.00	3320	20240508	-27.11	2040	20231026	18.63	3320	-27.11	20240508	2140	13.08	20240201	3320	-27.11	20240508	2040	18.63	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
28	20240528	140326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2415	5	2	0.21	1781765995	736223	46.89	2415	2445	2400	3130	1690	2410	2420.14	3.31	-130367	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1047	10.28	0.85	12	1.70	235.00	2838.00	3320	20240508	-27.26	2040	20231026	18.38	3320	-27.26	20240508	2140	12.85	20240201	3320	-27.26	20240508	2040	18.38	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
29	20240528	130325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	0	3	0.00	1614114860	666571	42.45	2415	2445	2400	3130	1690	2410	2421.52	3.31	-122710	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1044	10.26	0.85	12	1.54	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
30	20240528	120325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2400	-10	5	-0.41	1488627205	614466	39.13	2415	2445	2400	3130	1690	2410	2422.64	3.31	-112359	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1040	10.21	0.85	12	1.42	235.00	2838.00	3320	20240508	-27.71	2040	20231026	17.65	3320	-27.71	20240508	2140	12.15	20240201	3320	-27.71	20240508	2040	17.65	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
31	20240528	110325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2425	15	2	0.62	1205000130	496998	31.65	2415	2445	2405	3130	1690	2410	2424.56	3.31	-60773	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1051	10.32	0.85	12	1.15	235.00	2838.00	3320	20240508	-26.96	2040	20231026	18.87	3320	-26.96	20240508	2140	13.32	20240201	3320	-26.96	20240508	2040	18.87	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
32	20240528	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2435	25	2	1.04	896367380	369290	23.52	2415	2445	2405	3130	1690	2410	2427.27	3.31	-37828	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1055	10.36	0.86	12	0.85	235.00	2838.00	3320	20240508	-26.66	2040	20231026	19.36	3320	-26.66	20240508	2140	13.79	20240201	3320	-26.66	20240508	2040	19.36	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
33	20240528	090326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2425	15	2	0.62	136618345	56603	3.60	2415	2430	2405	3130	1690	2410	2413.62	3.31	-23351	2496	2452	2401	2357	2306	2475	2380	217	720	500	1780	5	1	43337615	1051	10.32	0.85	12	0.13	235.00	2838.00	3320	20240508	-26.96	2040	20231026	18.87	3320	-26.96	20240508	2140	13.32	20240201	3320	-26.96	20240508	2040	18.87	20231026	7.80	N	017040	500	216 억	1432815	N	N	298	N	N
34	20240527	160320	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	30	2	1.26	3715292465	1548006	97.39	2405	2445	2350	3090	1670	2380	2400.13	3.68	-153540	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1044	10.26	0.85	12	3.57	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	7.91	N	017040	500	216 억	1596428	N	N	298	N	N
35	20240527	150326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2400	20	2	0.84	3491962790	1455299	91.56	2405	2445	2350	3090	1670	2380	2399.58	3.68	-206452	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1040	10.21	0.85	12	3.36	235.00	2838.00	3320	20240508	-27.71	2040	20231026	17.65	3320	-27.71	20240508	2140	12.15	20240201	3320	-27.71	20240508	2040	17.65	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
36	20240527	140325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2405	25	2	1.05	3252850135	1355760	85.29	2405	2445	2350	3090	1670	2380	2399.39	3.68	-215533	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1042	10.23	0.85	12	3.13	235.00	2838.00	3320	20240508	-27.56	2040	20231026	17.89	3320	-27.56	20240508	2140	12.38	20240201	3320	-27.56	20240508	2040	17.89	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
37	20240527	130325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2385	5	2	0.21	2874541740	1198163	75.38	2405	2445	2350	3090	1670	2380	2399.25	3.68	-240103	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1034	10.15	0.84	12	2.76	235.00	2838.00	3320	20240508	-28.16	2040	20231026	16.91	3320	-28.16	20240508	2140	11.45	20240201	3320	-28.16	20240508	2040	16.91	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
38	20240527	120325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2360	-20	5	-0.84	2683455975	1117745	70.32	2405	2445	2350	3090	1670	2380	2400.92	3.68	-235415	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1023	10.04	0.83	12	2.58	235.00	2838.00	3320	20240508	-28.92	2040	20231026	15.69	3320	-28.92	20240508	2140	10.28	20240201	3320	-28.92	20240508	2040	15.69	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
39	20240527	110325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2405	25	2	1.05	2104464695	874033	54.99	2405	2445	2370	3090	1670	2380	2408.01	3.68	-137218	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1042	10.23	0.85	12	2.02	235.00	2838.00	3320	20240508	-27.56	2040	20231026	17.89	3320	-27.56	20240508	2140	12.38	20240201	3320	-27.56	20240508	2040	17.89	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
40	20240527	100324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2415	35	2	1.47	1293085195	538882	33.90	2405	2430	2370	3090	1670	2380	2399.85	3.68	-58888	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1047	10.28	0.85	12	1.24	235.00	2838.00	3320	20240508	-27.26	2040	20231026	18.38	3320	-27.26	20240508	2140	12.85	20240201	3320	-27.26	20240508	2040	18.38	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
41	20240527	090324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2400	20	2	0.84	212956580	89002	5.60	2405	2415	2370	3090	1670	2380	2393.91	3.68	-43604	2493	2436	2378	2321	2263	2465	2350	217	710	500	1760	5	1	43337615	1040	10.21	0.85	12	0.21	235.00	2838.00	3320	20240508	-27.71	2040	20231026	17.65	3320	-27.71	20240508	2140	12.15	20240201	3320	-27.71	20240508	2040	17.65	20231026	7.91	N	017040	500	216 억	1596428	N	N	223	N	N
42	20240524	160308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2380	-5	5	-0.21	3710583775	1560692	110.28	2350	2435	2320	3100	1670	2385	2377.48	3.56	60460	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1031	10.13	0.84	12	3.60	235.00	2838.00	3320	20240508	-28.31	2040	20231026	16.67	3320	-28.31	20240508	2140	11.21	20240201	3320	-28.31	20240508	2040	16.67	20231026	8.02	N	017040	500	216 억	1541825	N	N	223	N	N
43	20240524	150311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2365	-20	5	-0.84	3347967920	1407854	99.48	2350	2435	2320	3100	1670	2385	2378.06	3.56	27644	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1025	10.06	0.83	12	3.25	235.00	2838.00	3320	20240508	-28.77	2040	20231026	15.93	3320	-28.77	20240508	2140	10.51	20240201	3320	-28.77	20240508	2040	15.93	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
44	20240524	140312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2405	20	2	0.84	2895667490	1218067	86.07	2350	2435	2320	3100	1670	2385	2377.26	3.56	19353	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1042	10.23	0.85	12	2.81	235.00	2838.00	3320	20240508	-27.56	2040	20231026	17.89	3320	-27.56	20240508	2140	12.38	20240201	3320	-27.56	20240508	2040	17.89	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
45	20240524	130311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2395	10	2	0.42	2774040420	1167306	82.48	2350	2435	2320	3100	1670	2385	2376.45	3.56	21074	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1038	10.19	0.84	12	2.69	235.00	2838.00	3320	20240508	-27.86	2040	20231026	17.40	3320	-27.86	20240508	2140	11.92	20240201	3320	-27.86	20240508	2040	17.40	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
46	20240524	120311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2410	25	2	1.05	2183047480	921092	65.08	2350	2420	2320	3100	1670	2385	2370.06	3.56	1221	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1044	10.26	0.85	12	2.13	235.00	2838.00	3320	20240508	-27.41	2040	20231026	18.14	3320	-27.41	20240508	2140	12.62	20240201	3320	-27.41	20240508	2040	18.14	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
47	20240524	110310	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2390	5	2	0.21	1597630560	677143	47.85	2350	2405	2320	3100	1670	2385	2359.37	3.56	27706	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1036	10.17	0.84	12	1.56	235.00	2838.00	3320	20240508	-28.01	2040	20231026	17.16	3320	-28.01	20240508	2140	11.68	20240201	3320	-28.01	20240508	2040	17.16	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
48	20240524	100312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2375	-10	5	-0.42	1026563750	437378	30.90	2350	2375	2320	3100	1670	2385	2347.09	3.56	80684	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1029	10.11	0.84	12	1.01	235.00	2838.00	3320	20240508	-28.46	2040	20231026	16.42	3320	-28.46	20240508	2140	10.98	20240201	3320	-28.46	20240508	2040	16.42	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
49	20240524	090311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2360	-25	5	-1.05	253163030	107656	7.61	2350	2365	2340	3100	1670	2385	2351.59	3.56	38014	2451	2417	2386	2352	2321	2402	2337	217	715	500	1760	5	1	43337615	1023	10.04	0.83	12	0.25	235.00	2838.00	3320	20240508	-28.92	2040	20231026	15.69	3320	-28.92	20240508	2140	10.28	20240201	3320	-28.92	20240508	2040	15.69	20231026	8.02	N	017040	500	216 억	1541825	N	N	391	N	N
50	20240523	160309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2385	-45	5	-1.85	3279521695	1377180	88.22	2400	2420	2355	3155	1705	2430	2381.26	3.45	45037	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1034	10.15	0.84	12	3.18	235.00	2838.00	3320	20240508	-28.16	2040	20231026	16.91	3320	-28.16	20240508	2140	11.45	20240201	3320	-28.16	20240508	2040	16.91	20231026	8.08	N	017040	500	216 억	1494208	N	N	391	N	N
51	20240523	150311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2390	-40	5	-1.65	3111651155	1306772	83.71	2400	2420	2355	3155	1705	2430	2381.11	3.45	24221	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1036	10.17	0.84	12	3.02	235.00	2838.00	3320	20240508	-28.01	2040	20231026	17.16	3320	-28.01	20240508	2140	11.68	20240201	3320	-28.01	20240508	2040	17.16	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
52	20240523	140312	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2390	-40	5	-1.65	2730214290	1147645	73.51	2400	2420	2355	3155	1705	2430	2378.89	3.45	30017	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1036	10.17	0.84	12	2.65	235.00	2838.00	3320	20240508	-28.01	2040	20231026	17.16	3320	-28.01	20240508	2140	11.68	20240201	3320	-28.01	20240508	2040	17.16	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
53	20240523	130311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2385	-45	5	-1.85	2483420340	1044341	66.90	2400	2420	2355	3155	1705	2430	2377.89	3.45	33354	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1034	10.15	0.84	12	2.41	235.00	2838.00	3320	20240508	-28.16	2040	20231026	16.91	3320	-28.16	20240508	2140	11.45	20240201	3320	-28.16	20240508	2040	16.91	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
54	20240523	120309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2370	-60	5	-2.47	2344130105	985655	63.14	2400	2420	2355	3155	1705	2430	2378.16	3.45	34731	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1027	10.09	0.84	12	2.27	235.00	2838.00	3320	20240508	-28.61	2040	20231026	16.18	3320	-28.61	20240508	2140	10.75	20240201	3320	-28.61	20240508	2040	16.18	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
55	20240523	110308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2375	-55	5	-2.26	2066546165	868667	55.64	2400	2420	2355	3155	1705	2430	2378.88	3.45	70409	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1029	10.11	0.84	12	2.00	235.00	2838.00	3320	20240508	-28.46	2040	20231026	16.42	3320	-28.46	20240508	2140	10.98	20240201	3320	-28.46	20240508	2040	16.42	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
56	20240523	100308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2370	-60	5	-2.47	1646907890	691867	44.32	2400	2420	2355	3155	1705	2430	2380.26	3.45	76884	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1027	10.09	0.84	12	1.60	235.00	2838.00	3320	20240508	-28.61	2040	20231026	16.18	3320	-28.61	20240508	2140	10.75	20240201	3320	-28.61	20240508	2040	16.18	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
57	20240523	090311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2405	-25	5	-1.03	270490215	112532	7.21	2400	2420	2395	3155	1705	2430	2403.26	3.45	21717	2570	2500	2460	2390	2350	2480	2370	217	725	500	1790	5	1	43337615	1042	10.23	0.85	12	0.26	235.00	2838.00	3320	20240508	-27.56	2040	20231026	17.89	3320	-27.56	20240508	2140	12.38	20240201	3320	-27.56	20240508	2040	17.89	20231026	8.08	N	017040	500	216 억	1494208	N	N	87	N	N
58	20240522	160306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2430	-45	5	-1.82	3729500805	1511679	89.74	2500	2530	2420	3215	1735	2475	2467.13	3.74	-128138	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1053	10.34	0.86	12	3.49	235.00	2838.00	3320	20240508	-26.81	2040	20231026	19.12	3320	-26.81	20240508	2140	13.55	20240201	3320	-26.81	20240508	2040	19.12	20231026	8.27	N	017040	500	216 억	1622466	N	N	87	N	N
59	20240522	150309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2425	-50	5	-2.02	3572349920	1446906	85.90	2500	2530	2425	3215	1735	2475	2468.96	3.74	-132465	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1051	10.32	0.85	12	3.34	235.00	2838.00	3320	20240508	-26.96	2040	20231026	18.87	3320	-26.96	20240508	2140	13.32	20240201	3320	-26.96	20240508	2040	18.87	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
60	20240522	140308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2445	-30	5	-1.21	3043368135	1229554	72.99	2500	2530	2440	3215	1735	2475	2475.18	3.74	-145745	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1060	10.40	0.86	12	2.84	235.00	2838.00	3320	20240508	-26.36	2040	20231026	19.85	3320	-26.36	20240508	2140	14.25	20240201	3320	-26.36	20240508	2040	19.85	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
61	20240522	130308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2465	-10	5	-0.40	2424169715	976957	58.00	2500	2530	2445	3215	1735	2475	2481.35	3.74	-54058	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1068	10.49	0.87	12	2.25	235.00	2838.00	3320	20240508	-25.75	2040	20231026	20.83	3320	-25.75	20240508	2140	15.19	20240201	3320	-25.75	20240508	2040	20.83	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
62	20240522	120308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2470	-5	5	-0.20	2223423390	895543	53.17	2500	2530	2445	3215	1735	2475	2482.77	3.74	-36094	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1070	10.51	0.87	12	2.07	235.00	2838.00	3320	20240508	-25.60	2040	20231026	21.08	3320	-25.60	20240508	2140	15.42	20240201	3320	-25.60	20240508	2040	21.08	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
63	20240522	110309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2485	10	2	0.40	1960008110	789243	46.85	2500	2530	2445	3215	1735	2475	2483.40	3.74	-8866	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1077	10.57	0.88	12	1.82	235.00	2838.00	3320	20240508	-25.15	2040	20231026	21.81	3320	-25.15	20240508	2140	16.12	20240201	3320	-25.15	20240508	2040	21.81	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
64	20240522	100309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2465	-10	5	-0.40	1647978580	663493	39.39	2500	2530	2445	3215	1735	2475	2483.79	3.74	-54892	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1068	10.49	0.87	12	1.53	235.00	2838.00	3320	20240508	-25.75	2040	20231026	20.83	3320	-25.75	20240508	2140	15.19	20240201	3320	-25.75	20240508	2040	20.83	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
65	20240522	090309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2510	35	2	1.41	98966430	39533	2.35	2500	2515	2495	3215	1735	2475	2503.39	3.74	203	2651	2562	2516	2427	2381	2540	2405	217	740	500	1830	5	1	43337615	1088	10.68	0.88	12	0.09	235.00	2838.00	3320	20240508	-24.40	2040	20231026	23.04	3320	-24.40	20240508	2140	17.29	20240201	3320	-24.40	20240508	2040	23.04	20231026	8.27	N	017040	500	216 억	1622466	N	N	0	N	N
66	20240521	160306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2475	-95	5	-3.70	4143852730	1648212	84.76	2575	2605	2470	3340	1800	2570	2514.16	3.76	-8643	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1073	10.53	0.87	12	3.80	235.00	2838.00	3320	20240508	-25.45	2040	20231026	21.32	3320	-25.45	20240508	2140	15.65	20240201	3320	-25.45	20240508	2040	21.32	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
67	20240521	150307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2475	-95	5	-3.70	3925657640	1560103	80.22	2575	2605	2470	3340	1800	2570	2516.25	3.76	-9694	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1073	10.53	0.87	12	3.60	235.00	2838.00	3320	20240508	-25.45	2040	20231026	21.32	3320	-25.45	20240508	2140	15.65	20240201	3320	-25.45	20240508	2040	21.32	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
68	20240521	140307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2480	-90	5	-3.50	3624444445	1438430	73.97	2575	2605	2470	3340	1800	2570	2519.69	3.76	-21404	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1075	10.55	0.87	12	3.32	235.00	2838.00	3320	20240508	-25.30	2040	20231026	21.57	3320	-25.30	20240508	2140	15.89	20240201	3320	-25.30	20240508	2040	21.57	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
69	20240521	130309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2490	-80	5	-3.11	3149012590	1246961	64.12	2575	2605	2480	3340	1800	2570	2525.31	3.76	11105	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1079	10.60	0.88	12	2.88	235.00	2838.00	3320	20240508	-25.00	2040	20231026	22.06	3320	-25.00	20240508	2140	16.36	20240201	3320	-25.00	20240508	2040	22.06	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
70	20240521	120308	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2490	-80	5	-3.11	2963792080	1172529	60.29	2575	2605	2480	3340	1800	2570	2527.66	3.76	-11211	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1079	10.60	0.88	12	2.71	235.00	2838.00	3320	20240508	-25.00	2040	20231026	22.06	3320	-25.00	20240508	2140	16.36	20240201	3320	-25.00	20240508	2040	22.06	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
71	20240521	110309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2515	-55	5	-2.14	2475924370	976738	50.23	2575	2605	2495	3340	1800	2570	2534.85	3.76	5552	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1090	10.70	0.89	12	2.25	235.00	2838.00	3320	20240508	-24.25	2040	20231026	23.28	3320	-24.25	20240508	2140	17.52	20240201	3320	-24.25	20240508	2040	23.28	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
72	20240521	100309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2515	-55	5	-2.14	1674638730	657163	33.79	2575	2605	2500	3340	1800	2570	2548.25	3.76	-19674	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1090	10.70	0.89	12	1.52	235.00	2838.00	3320	20240508	-24.25	2040	20231026	23.28	3320	-24.25	20240508	2140	17.52	20240201	3320	-24.25	20240508	2040	23.28	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
73	20240521	090306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2560	-10	5	-0.39	219774465	85470	4.40	2575	2590	2555	3340	1800	2570	2571.38	3.76	-10238	2730	2650	2605	2525	2480	2627	2502	217	770	500	1900	5	1	43337615	1109	10.89	0.90	12	0.20	235.00	2838.00	3320	20240508	-22.89	2040	20231026	25.49	3320	-22.89	20240508	2140	19.63	20240201	3320	-22.89	20240508	2040	25.49	20231026	8.24	N	017040	500	216 억	1631151	N	N	110	N	N
74	20240517	160309	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2595	-110	5	-4.07	5060819430	1923308	56.91	2710	2715	2580	3515	1895	2705	2631.52	3.68	-6681	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1125	11.04	0.91	12	4.44	235.00	2838.00	3320	20240508	-21.84	2040	20231026	27.21	3320	-21.84	20240508	2140	21.26	20240201	3320	-21.84	20240508	2040	27.21	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
75	20240517	150311	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2610	-95	5	-3.51	4753427790	1805066	53.41	2710	2715	2580	3515	1895	2705	2633.31	3.68	-19920	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1131	11.11	0.92	12	4.17	235.00	2838.00	3320	20240508	-21.39	2040	20231026	27.94	3320	-21.39	20240508	2140	21.96	20240201	3320	-21.39	20240508	2040	27.94	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
76	20240517	140305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2595	-110	5	-4.07	4414847120	1674787	49.55	2710	2715	2580	3515	1895	2705	2635.99	3.68	-35470	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1125	11.04	0.91	12	3.86	235.00	2838.00	3320	20240508	-21.84	2040	20231026	27.21	3320	-21.84	20240508	2140	21.26	20240201	3320	-21.84	20240508	2040	27.21	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
77	20240517	130304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2600	-105	5	-3.88	4106979200	1556666	46.06	2710	2715	2580	3515	1895	2705	2638.24	3.68	-36816	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1127	11.06	0.92	12	3.59	235.00	2838.00	3320	20240508	-21.69	2040	20231026	27.45	3320	-21.69	20240508	2140	21.50	20240201	3320	-21.69	20240508	2040	27.45	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
78	20240517	120305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2600	-105	5	-3.88	3726232430	1410326	41.73	2710	2715	2580	3515	1895	2705	2642.03	3.68	-85055	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1127	11.06	0.92	12	3.25	235.00	2838.00	3320	20240508	-21.69	2040	20231026	27.45	3320	-21.69	20240508	2140	21.50	20240201	3320	-21.69	20240508	2040	27.45	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
79	20240517	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2615	-90	5	-3.33	2833179410	1066793	31.56	2710	2715	2610	3515	1895	2705	2655.71	3.68	-89209	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1133	11.13	0.92	12	2.46	235.00	2838.00	3320	20240508	-21.23	2040	20231026	28.19	3320	-21.23	20240508	2140	22.20	20240201	3320	-21.23	20240508	2040	28.19	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
80	20240517	100303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2620	-85	5	-3.14	2372816905	891318	26.37	2710	2715	2610	3515	1895	2705	2662.06	3.68	-71607	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1135	11.15	0.92	12	2.06	235.00	2838.00	3320	20240508	-21.08	2040	20231026	28.43	3320	-21.08	20240508	2140	22.43	20240201	3320	-21.08	20240508	2040	28.43	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
81	20240517	090305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2665	-40	5	-1.48	474868900	177029	5.24	2710	2715	2655	3515	1895	2705	2682.22	3.68	-88300	2851	2777	2741	2667	2631	2760	2650	217	810	500	2000	5	1	43337615	1155	11.34	0.94	12	0.41	235.00	2838.00	3320	20240508	-19.73	2040	20231026	30.64	3320	-19.73	20240508	2140	24.53	20240201	3320	-19.73	20240508	2040	30.64	20231026	8.15	N	017040	500	216 억	1593796	N	N	415	N	N
82	20240516	160305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2705	25	2	0.93	9084249805	3305662	30.83	2720	2815	2705	3480	1880	2680	2748.13	3.17	215881	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1172	11.51	0.95	12	7.63	235.00	2838.00	3320	20240508	-18.52	2040	20231026	32.60	3320	-18.52	20240508	2140	26.40	20240201	3320	-18.52	20240508	2040	32.60	20231026	8.98	N	017040	500	216 억	1373586	N	N	415	N	N
83	20240516	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2730	50	2	1.87	8173166820	2969872	27.70	2720	2815	2710	3480	1880	2680	2752.03	3.17	126761	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1183	11.62	0.96	12	6.85	235.00	2838.00	3320	20240508	-17.77	2040	20231026	33.82	3320	-17.77	20240508	2140	27.57	20240201	3320	-17.77	20240508	2040	33.82	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
84	20240516	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	7548328600	2740649	25.56	2720	2815	2710	3480	1880	2680	2754.21	3.17	174541	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	6.32	235.00	2838.00	3320	20240508	-17.62	2040	20231026	34.07	3320	-17.62	20240508	2140	27.80	20240201	3320	-17.62	20240508	2040	34.07	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
85	20240516	130305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	6983258510	2533824	23.63	2720	2815	2710	3480	1880	2680	2756.02	3.17	234443	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	5.85	235.00	2838.00	3320	20240508	-17.62	2040	20231026	34.07	3320	-17.62	20240508	2140	27.80	20240201	3320	-17.62	20240508	2040	34.07	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
86	20240516	120302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2745	65	2	2.43	6128106505	2223112	20.74	2720	2815	2710	3480	1880	2680	2756.55	3.17	221064	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1190	11.68	0.97	12	5.13	235.00	2838.00	3320	20240508	-17.32	2040	20231026	34.56	3320	-17.32	20240508	2140	28.27	20240201	3320	-17.32	20240508	2040	34.56	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
87	20240516	110302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2725	45	2	1.68	5603047140	2031381	18.95	2720	2815	2710	3480	1880	2680	2758.25	3.17	167061	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1181	11.60	0.96	12	4.69	235.00	2838.00	3320	20240508	-17.92	2040	20231026	33.58	3320	-17.92	20240508	2140	27.34	20240201	3320	-17.92	20240508	2040	33.58	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
88	20240516	100303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2725	45	2	1.68	4609672335	1667414	15.55	2720	2815	2715	3480	1880	2680	2764.57	3.17	147631	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1181	11.60	0.96	12	3.85	235.00	2838.00	3320	20240508	-17.92	2040	20231026	33.58	3320	-17.92	20240508	2140	27.34	20240201	3320	-17.92	20240508	2040	33.58	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
89	20240516	090302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2730	50	2	1.87	622677655	228158	2.13	2720	2755	2715	3480	1880	2680	2729.16	3.17	-7980	3066	2872	2761	2567	2456	2817	2512	217	800	500	1980	5	1	43337615	1183	11.62	0.96	12	0.53	235.00	2838.00	3320	20240508	-17.77	2040	20231026	33.82	3320	-17.77	20240508	2140	27.57	20240201	3320	-17.77	20240508	2040	33.82	20231026	8.98	N	017040	500	216 억	1373586	N	N	13	N	N
90	20240514	160305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2680	10	2	0.37	29538811580	10591006	39.35	2730	2955	2650	3470	1870	2670	2789.21	2.24	401753	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1161	11.40	0.94	12	24.44	235.00	2838.00	3320	20240508	-19.28	2040	20231026	31.37	3320	-19.28	20240508	2140	25.23	20240201	3320	-19.28	20240508	2040	31.37	20231026	8.12	N	017040	500	216 억	972142	N	N	13	N	N
91	20240514	150307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2690	20	2	0.75	28914985730	10358455	38.49	2730	2955	2650	3470	1870	2670	2791.55	2.24	341044	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1166	11.45	0.95	12	23.90	235.00	2838.00	3320	20240508	-18.98	2040	20231026	31.86	3320	-18.98	20240508	2140	25.70	20240201	3320	-18.98	20240508	2040	31.86	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
92	20240514	140305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2690	20	2	0.75	28047895305	10035289	37.29	2730	2955	2650	3470	1870	2670	2795.05	2.24	253576	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1166	11.45	0.95	12	23.16	235.00	2838.00	3320	20240508	-18.98	2040	20231026	31.86	3320	-18.98	20240508	2140	25.70	20240201	3320	-18.98	20240508	2040	31.86	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
93	20240514	130306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2725	55	2	2.06	26900789800	9610061	35.71	2730	2955	2650	3470	1870	2670	2799.36	2.24	167786	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1181	11.60	0.96	12	22.17	235.00	2838.00	3320	20240508	-17.92	2040	20231026	33.58	3320	-17.92	20240508	2140	27.34	20240201	3320	-17.92	20240508	2040	33.58	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
94	20240514	120306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2755	85	2	3.18	25317373860	9028037	33.54	2730	2955	2650	3470	1870	2670	2804.45	2.24	210955	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1194	11.72	0.97	12	20.83	235.00	2838.00	3320	20240508	-17.02	2040	20231026	35.05	3320	-17.02	20240508	2140	28.74	20240201	3320	-17.02	20240508	2040	35.05	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
95	20240514	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2740	70	2	2.62	22932004060	8159736	30.32	2730	2955	2650	3470	1870	2670	2810.55	2.24	430513	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1187	11.66	0.97	12	18.83	235.00	2838.00	3320	20240508	-17.47	2040	20231026	34.31	3320	-17.47	20240508	2140	28.04	20240201	3320	-17.47	20240508	2040	34.31	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
96	20240514	100305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2850	180	2	6.74	17990641335	6393814	23.76	2730	2955	2650	3470	1870	2670	2813.98	2.24	267586	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1235	12.13	1.00	12	14.75	235.00	2838.00	3320	20240508	-14.16	2040	20231026	39.71	3320	-14.16	20240508	2140	33.18	20240201	3320	-14.16	20240508	2040	39.71	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
97	20240514	090305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2705	35	2	1.31	961649890	353797	1.31	2730	2740	2695	3470	1870	2670	2719.45	2.24	-41756	3330	3000	2700	2370	2070	3165	2535	217	800	500	1970	5	1	43337615	1172	11.51	0.95	12	0.82	235.00	2838.00	3320	20240508	-18.52	2040	20231026	32.60	3320	-18.52	20240508	2140	26.40	20240201	3320	-18.52	20240508	2040	32.60	20231026	8.12	N	017040	500	216 억	972142	N	N	0	N	N
98	20240513	160306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2670	-295	5	-9.95	72757096660	26748096	406.17	2495	3030	2400	3850	2080	2965	2720.10	3.15	-369365	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1157	11.36	0.94	12	61.72	235.00	2838.00	3320	20240508	-19.58	2040	20231026	30.88	3320	-19.58	20240508	2140	24.77	20240201	3320	-19.58	20240508	2040	30.88	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
99	20240513	150306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2680	-285	5	-9.61	71133099480	26138979	396.93	2495	3030	2400	3850	2080	2965	2721.33	3.15	-495745	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1161	11.40	0.94	12	60.31	235.00	2838.00	3320	20240508	-19.28	2040	20231026	31.37	3320	-19.28	20240508	2140	25.23	20240201	3320	-19.28	20240508	2040	31.37	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
100	20240513	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2695	-270	5	-9.11	68294274400	25080421	380.85	2495	3030	2400	3850	2080	2965	2723.00	3.15	-619525	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1168	11.47	0.95	12	57.87	235.00	2838.00	3320	20240508	-18.83	2040	20231026	32.11	3320	-18.83	20240508	2140	25.93	20240201	3320	-18.83	20240508	2040	32.11	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
101	20240513	130304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2810	-155	5	-5.23	59851390505	21966149	333.56	2495	3030	2400	3850	2080	2965	2724.70	3.15	-687929	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1218	11.96	0.99	12	50.69	235.00	2838.00	3320	20240508	-15.36	2040	20231026	37.75	3320	-15.36	20240508	2140	31.31	20240201	3320	-15.36	20240508	2040	37.75	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
102	20240513	120306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2740	-225	5	-7.59	28268940300	11004067	167.10	2495	2740	2400	3850	2080	2965	2568.92	3.15	-69363	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1187	11.66	0.97	12	25.39	235.00	2838.00	3320	20240508	-17.47	2040	20231026	34.31	3320	-17.47	20240508	2140	28.04	20240201	3320	-17.47	20240508	2040	34.31	20231026	8.27	N	017040	500	216 억	1366638	Y	N	0	N	N
103	20240513	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2645	-320	5	-10.79	23928562440	9374655	142.36	2495	2700	2400	3850	2080	2965	2552.43	3.15	-164526	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1146	11.26	0.93	12	21.63	235.00	2838.00	3320	20240508	-20.33	2040	20231026	29.66	3320	-20.33	20240508	2140	23.60	20240201	3320	-20.33	20240508	2040	29.66	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
104	20240513	100306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2615	-350	5	-11.80	19846396470	7803213	118.49	2495	2700	2400	3850	2080	2965	2543.31	3.15	-50589	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1133	11.13	0.92	12	18.01	235.00	2838.00	3320	20240508	-21.23	2040	20231026	28.19	3320	-21.23	20240508	2140	22.20	20240201	3320	-21.23	20240508	2040	28.19	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
105	20240513	090305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2530	-435	5	-14.67	3109676980	1242672	18.87	2495	2590	2450	3850	2080	2965	2502.02	3.15	320646	3145	3055	3000	2910	2855	3027	2882	217	885	500	2190	5	1	43337615	1096	10.77	0.89	12	2.87	235.00	2838.00	3320	20240508	-23.80	2040	20231026	24.02	3320	-23.80	20240508	2140	18.22	20240201	3320	-23.80	20240508	2040	24.02	20231026	8.27	N	017040	500	216 억	1366638	N	N	0	N	N
106	20240510	160258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2965	-40	5	-1.33	18938456135	6296856	126.37	3010	3090	2945	3905	2105	3005	3007.80	4.53	-601721	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1285	12.62	1.04	12	14.53	235.00	2838.00	3320	20240508	-10.69	2040	20231026	45.34	3320	-10.69	20240508	2140	38.55	20240201	3320	-10.69	20240508	2040	45.34	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
107	20240510	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2980	-25	5	-0.83	17787676410	5909919	118.60	3010	3090	2945	3905	2105	3005	3009.81	4.53	-611363	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1291	12.68	1.05	12	13.64	235.00	2838.00	3320	20240508	-10.24	2040	20231026	46.08	3320	-10.24	20240508	2140	39.25	20240201	3320	-10.24	20240508	2040	46.08	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
108	20240510	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3005	0	3	0.00	15373120440	5109930	102.55	3010	3090	2945	3905	2105	3005	3008.49	4.53	-540228	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1302	12.79	1.06	12	11.79	235.00	2838.00	3320	20240508	-9.49	2040	20231026	47.30	3320	-9.49	20240508	2140	40.42	20240201	3320	-9.49	20240508	2040	47.30	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
109	20240510	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2985	-20	5	-0.67	14369208110	4775446	95.84	3010	3090	2945	3905	2105	3005	3008.99	4.53	-547208	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1294	12.70	1.05	12	11.02	235.00	2838.00	3320	20240508	-10.09	2040	20231026	46.32	3320	-10.09	20240508	2140	39.49	20240201	3320	-10.09	20240508	2040	46.32	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
110	20240510	120257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2985	-20	5	-0.67	13378517230	4445343	89.21	3010	3090	2945	3905	2105	3005	3009.57	4.53	-494776	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1294	12.70	1.05	12	10.26	235.00	2838.00	3320	20240508	-10.09	2040	20231026	46.32	3320	-10.09	20240508	2140	39.49	20240201	3320	-10.09	20240508	2040	46.32	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
111	20240510	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2970	-35	5	-1.16	12185920855	4044295	81.16	3010	3090	2945	3905	2105	3005	3013.14	4.53	-515002	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1287	12.64	1.05	12	9.33	235.00	2838.00	3320	20240508	-10.54	2040	20231026	45.59	3320	-10.54	20240508	2140	38.79	20240201	3320	-10.54	20240508	2040	45.59	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
112	20240510	100258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3070	65	2	2.16	6839874570	2278832	45.73	3010	3075	2945	3905	2105	3005	3001.46	4.53	-342182	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1330	13.06	1.08	12	5.26	235.00	2838.00	3320	20240508	-7.53	2040	20231026	50.49	3320	-7.53	20240508	2140	43.46	20240201	3320	-7.53	20240508	2040	50.49	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
113	20240510	090259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2950	-55	5	-1.83	1304030960	435483	8.74	3010	3030	2950	3905	2105	3005	2994.16	4.53	-219678	3191	3097	3016	2922	2841	3057	2882	217	900	500	2220	5	1	43337615	1278	12.55	1.04	12	1.00	235.00	2838.00	3320	20240508	-11.14	2040	20231026	44.61	3320	-11.14	20240508	2140	37.85	20240201	3320	-11.14	20240508	2040	44.61	20231026	7.45	N	017040	500	216 억	1964806	N	N	0	N	N
114	20240509	160303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3005	-55	5	-1.80	14585996645	4853569	30.72	3100	3110	2935	3975	2145	3060	3005.18	4.90	-277847	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1302	12.79	1.06	12	11.20	235.00	2838.00	3320	20240508	-9.49	2040	20231026	47.30	3320	-9.49	20240508	2140	40.42	20240201	3320	-9.49	20240508	2040	47.30	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
115	20240509	150304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2970	-90	5	-2.94	12917106005	4295987	27.19	3100	3110	2935	3975	2145	3060	3006.74	4.90	-144741	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1287	12.64	1.05	12	9.91	235.00	2838.00	3320	20240508	-10.54	2040	20231026	45.59	3320	-10.54	20240508	2140	38.79	20240201	3320	-10.54	20240508	2040	45.59	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
116	20240509	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2965	-95	5	-3.10	11289369195	3744680	23.70	3100	3110	2960	3975	2145	3060	3014.74	4.90	-145732	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1285	12.62	1.04	12	8.64	235.00	2838.00	3320	20240508	-10.69	2040	20231026	45.34	3320	-10.69	20240508	2140	38.55	20240201	3320	-10.69	20240508	2040	45.34	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
117	20240509	130300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2985	-75	5	-2.45	10127602185	3353441	21.22	3100	3110	2960	3975	2145	3060	3020.02	4.90	-72029	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1294	12.70	1.05	12	7.74	235.00	2838.00	3320	20240508	-10.09	2040	20231026	46.32	3320	-10.09	20240508	2140	39.49	20240201	3320	-10.09	20240508	2040	46.32	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
118	20240509	120259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2990	-70	5	-2.29	9551730715	3161087	20.01	3100	3110	2960	3975	2145	3060	3021.62	4.90	-39838	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1296	12.72	1.05	12	7.29	235.00	2838.00	3320	20240508	-9.94	2040	20231026	46.57	3320	-9.94	20240508	2140	39.72	20240201	3320	-9.94	20240508	2040	46.57	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
119	20240509	110255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3005	-55	5	-1.80	8847358155	2925968	18.52	3100	3110	2960	3975	2145	3060	3023.70	4.90	-34744	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1302	12.79	1.06	12	6.75	235.00	2838.00	3320	20240508	-9.49	2040	20231026	47.30	3320	-9.49	20240508	2140	40.42	20240201	3320	-9.49	20240508	2040	47.30	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
120	20240509	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2985	-75	5	-2.45	7209294505	2377409	15.05	3100	3110	2960	3975	2145	3060	3032.38	4.90	-190702	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1294	12.70	1.05	12	5.49	235.00	2838.00	3320	20240508	-10.09	2040	20231026	46.32	3320	-10.09	20240508	2140	39.49	20240201	3320	-10.09	20240508	2040	46.32	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
121	20240509	090255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3090	30	2	0.98	1159052075	375297	2.38	3100	3110	3060	3975	2145	3060	3088.60	4.90	-120776	3433	3246	3133	2946	2833	3190	2890	217	915	500	2260	5	1	43337615	1339	13.15	1.09	12	0.87	235.00	2838.00	3320	20240508	-6.93	2040	20231026	51.47	3320	-6.93	20240508	2140	44.39	20240201	3320	-6.93	20240508	2040	51.47	20231026	7.50	N	017040	500	216 억	2122060	N	N	0	N	N
122	20240508	160254	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3060	-125	5	-3.92	48883606620	15490477	35.73	3090	3320	3020	4140	2230	3185	3155.89	4.40	339089	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1326	13.02	1.08	12	35.74	235.00	2838.00	3320	20240508	-7.83	2040	20231026	50.00	3320	-7.83	20240508	2140	42.99	20240201	3320	-7.83	20240508	2040	50.00	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
123	20240508	150257	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3065	-120	5	-3.77	47208297860	14941140	34.47	3090	3320	3020	4140	2230	3185	3159.61	4.40	328677	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1328	13.04	1.08	12	34.48	235.00	2838.00	3320	20240508	-7.68	2040	20231026	50.25	3320	-7.68	20240508	2140	43.22	20240201	3320	-7.68	20240508	2040	50.25	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
124	20240508	140253	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3070	-115	5	-3.61	46114344755	14583545	33.64	3090	3320	3020	4140	2230	3185	3162.08	4.40	343590	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1330	13.06	1.08	12	33.65	235.00	2838.00	3320	20240508	-7.53	2040	20231026	50.49	3320	-7.53	20240508	2140	43.46	20240201	3320	-7.53	20240508	2040	50.49	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
125	20240508	130251	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3080	-105	5	-3.30	43952439115	13874422	32.00	3090	3320	3040	4140	2230	3185	3167.87	4.40	262897	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1335	13.11	1.09	12	32.01	235.00	2838.00	3320	20240508	-7.23	2040	20231026	50.98	3320	-7.23	20240508	2140	43.93	20240201	3320	-7.23	20240508	2040	50.98	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
126	20240508	120254	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3115	-70	5	-2.20	41142136250	12959897	29.89	3090	3320	3060	4140	2230	3185	3174.57	4.40	226919	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1350	13.26	1.10	12	29.90	235.00	2838.00	3320	20240508	-6.17	2040	20231026	52.70	3320	-6.17	20240508	2140	45.56	20240201	3320	-6.17	20240508	2040	52.70	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
127	20240508	110319	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3110	-75	5	-2.35	38512122650	12107086	27.93	3090	3320	3060	4140	2230	3185	3180.96	4.40	98986	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1348	13.23	1.10	12	27.94	235.00	2838.00	3320	20240508	-6.33	2040	20231026	52.45	3320	-6.33	20240508	2140	45.33	20240201	3320	-6.33	20240508	2040	52.45	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
128	20240508	100258	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	3095	-90	5	-2.83	34657644645	10865212	25.06	3090	3320	3060	4140	2230	3185	3189.78	4.40	-107611	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1341	13.17	1.09	12	25.07	235.00	2838.00	3320	20240508	-6.78	2040	20231026	51.72	3320	-6.78	20240508	2140	44.63	20240201	3320	-6.78	20240508	2040	51.72	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
129	20240508	090254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3080	-105	5	-3.30	3233398185	1045433	2.41	3090	3130	3065	4140	2230	3185	3092.71	4.40	110675	3641	3412	3041	2812	2441	3527	2927	217	955	500	2350	5	1	43337615	1335	13.11	1.09	12	2.41	235.00	2838.00	3270	20240507	-5.81	2040	20231026	50.98	3270	-5.81	20240507	2140	43.93	20240201	3270	-5.81	20240507	2040	50.98	20231026	7.51	N	017040	500	216 억	1908151	N	N	6	N	N
130	20240503	160301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2660	-70	5	-2.56	3721170695	1386323	36.08	2735	2735	2655	3545	1915	2730	2684.23	4.17	107514	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1153	11.32	0.94	12	3.20	235.00	2838.00	3235	20230803	-17.77	2040	20231026	30.39	2920	-8.90	20240412	2140	24.30	20240201	3235	-17.77	20230803	2040	30.39	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
131	20240503	150301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2665	-65	5	-2.38	3400298055	1265737	32.94	2735	2735	2655	3545	1915	2730	2686.33	4.17	99025	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1155	11.34	0.94	12	2.92	235.00	2838.00	3235	20230803	-17.62	2040	20231026	30.64	2920	-8.73	20240412	2140	24.53	20240201	3235	-17.62	20230803	2040	30.64	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
132	20240503	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2675	-55	5	-2.01	3132399855	1165245	30.32	2735	2735	2655	3545	1915	2730	2688.10	4.17	86763	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1159	11.38	0.94	12	2.69	235.00	2838.00	3235	20230803	-17.31	2040	20231026	31.13	2920	-8.39	20240412	2140	25.00	20240201	3235	-17.31	20230803	2040	31.13	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
133	20240503	130301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2670	-60	5	-2.20	2942481705	1094121	28.47	2735	2735	2655	3545	1915	2730	2689.26	4.17	84709	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1157	11.36	0.94	12	2.52	235.00	2838.00	3235	20230803	-17.47	2040	20231026	30.88	2920	-8.56	20240412	2140	24.77	20240201	3235	-17.47	20230803	2040	30.88	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
134	20240503	120301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2680	-50	5	-1.83	2706070340	1005588	26.17	2735	2735	2655	3545	1915	2730	2690.93	4.17	49774	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1161	11.40	0.94	12	2.32	235.00	2838.00	3235	20230803	-17.16	2040	20231026	31.37	2920	-8.22	20240412	2140	25.23	20240201	3235	-17.16	20230803	2040	31.37	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
135	20240503	110259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2690	-40	5	-1.47	2215470770	822271	21.40	2735	2735	2665	3545	1915	2730	2694.22	4.17	17504	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1166	11.45	0.95	12	1.90	235.00	2838.00	3235	20230803	-16.85	2040	20231026	31.86	2920	-7.88	20240412	2140	25.70	20240201	3235	-16.85	20230803	2040	31.86	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
136	20240503	100258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2695	-35	5	-1.28	1771182395	657407	17.11	2735	2735	2665	3545	1915	2730	2694.05	4.17	-47168	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1168	11.47	0.95	12	1.52	235.00	2838.00	3235	20230803	-16.69	2040	20231026	32.11	2920	-7.71	20240412	2140	25.93	20240201	3235	-16.69	20230803	2040	32.11	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
137	20240503	090258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2690	-40	5	-1.47	409056155	150515	3.92	2735	2735	2690	3545	1915	2730	2717.50	4.17	-53595	2886	2807	2731	2652	2576	2847	2692	217	815	500	2020	5	1	43337615	1166	11.45	0.95	12	0.35	235.00	2838.00	3235	20230803	-16.85	2040	20231026	31.86	2920	-7.88	20240412	2140	25.70	20240201	3235	-16.85	20230803	2040	31.86	20231026	7.64	N	017040	500	216 억	1809151	N	N	46	N	N
138	20240502	160257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2730	50	2	1.87	10367956655	3775051	148.60	2665	2810	2655	3480	1880	2680	2746.47	4.78	-250362	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1183	11.62	0.96	12	8.71	235.00	2838.00	3235	20230803	-15.61	2040	20231026	33.82	2920	-6.51	20240412	2140	27.57	20240201	3235	-15.61	20230803	2040	33.82	20231026	7.83	N	017040	500	216 억	2073176	N	N	46	N	N
139	20240502	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2730	50	2	1.87	9908021380	3606467	141.96	2665	2810	2655	3480	1880	2680	2747.29	4.78	-237410	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1183	11.62	0.96	12	8.32	235.00	2838.00	3235	20230803	-15.61	2040	20231026	33.82	2920	-6.51	20240412	2140	27.57	20240201	3235	-15.61	20230803	2040	33.82	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
140	20240502	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2750	70	2	2.61	9063787955	3296942	129.78	2665	2810	2655	3480	1880	2680	2749.15	4.78	-303911	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1192	11.70	0.97	12	7.61	235.00	2838.00	3235	20230803	-14.99	2040	20231026	34.80	2920	-5.82	20240412	2140	28.50	20240201	3235	-14.99	20230803	2040	34.80	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
141	20240502	130256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	8298329350	3019668	118.87	2665	2810	2655	3480	1880	2680	2748.09	4.78	-284861	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	6.97	235.00	2838.00	3235	20230803	-15.46	2040	20231026	34.07	2920	-6.34	20240412	2140	27.80	20240201	3235	-15.46	20230803	2040	34.07	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
142	20240502	120256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2750	70	2	2.61	7536690215	2741653	107.92	2665	2810	2655	3480	1880	2680	2748.96	4.78	-283873	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1192	11.70	0.97	12	6.33	235.00	2838.00	3235	20230803	-14.99	2040	20231026	34.80	2920	-5.82	20240412	2140	28.50	20240201	3235	-14.99	20230803	2040	34.80	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
143	20240502	110255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2785	105	2	3.92	3906336470	1433344	56.42	2665	2790	2655	3480	1880	2680	2725.33	4.78	-70111	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1207	11.85	0.98	12	3.31	235.00	2838.00	3235	20230803	-13.91	2040	20231026	36.52	2920	-4.62	20240412	2140	30.14	20240201	3235	-13.91	20230803	2040	36.52	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
144	20240502	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2735	55	2	2.05	2217159325	817418	32.18	2665	2755	2655	3480	1880	2680	2712.39	4.78	-55313	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1185	11.64	0.96	12	1.89	235.00	2838.00	3235	20230803	-15.46	2040	20231026	34.07	2920	-6.34	20240412	2140	27.80	20240201	3235	-15.46	20230803	2040	34.07	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N
145	20240502	090255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2730	50	2	1.87	225789385	83998	3.31	2665	2730	2655	3480	1880	2680	2688.03	4.78	20611	2800	2740	2700	2640	2600	2720	2620	217	800	500	1980	5	1	43337615	1183	11.62	0.96	12	0.19	235.00	2838.00	3235	20230803	-15.61	2040	20231026	33.82	2920	-6.51	20240412	2140	27.57	20240201	3235	-15.61	20230803	2040	33.82	20231026	7.83	N	017040	500	216 억	2073176	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History