KissMeData/336370/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	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	161219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17860	250	2	1.42	7310036700	414109	54.45	17530	17900	17130	22850	12330	17610	17651.12	6.36	64094	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12541	10.63	2.72	12	0.59	1680.00	6568.00	21700	20240412	-17.70	10650	20231101	67.70	21700	-17.70	20240412	11010	62.22	20240201	41150	-56.60	20230612	11010	62.22	20240201	1.54	N	336370	100	70 억	4463458	N	N	20	N	N
3	20240531	151221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17700	90	2	0.51	6321381830	358691	47.16	17530	17900	17130	22850	12330	17610	17623.49	6.36	50083	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12428	10.54	2.69	12	0.51	1680.00	6568.00	21700	20240412	-18.43	10650	20231101	66.20	21700	-18.43	20240412	11010	60.76	20240201	41150	-56.99	20230612	11010	60.76	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
4	20240531	141219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	60	2	0.34	5469744920	310518	40.83	17530	17900	17130	22850	12330	17610	17614.91	6.36	30600	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12407	10.52	2.69	12	0.44	1680.00	6568.00	21700	20240412	-18.57	10650	20231101	65.92	21700	-18.57	20240412	11010	60.49	20240201	41150	-57.06	20230612	11010	60.49	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
5	20240531	131222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17480	-130	5	-0.74	4837065640	274681	36.11	17530	17900	17130	22850	12330	17610	17609.76	6.36	24196	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12274	10.40	2.66	12	0.39	1680.00	6568.00	21700	20240412	-19.45	10650	20231101	64.13	21700	-19.45	20240412	11010	58.76	20240201	41150	-57.52	20230612	11010	58.76	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
6	20240531	121224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	-110	5	-0.62	4275317070	242533	31.89	17530	17900	17130	22850	12330	17610	17627.80	6.36	16569	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12288	10.42	2.66	12	0.35	1680.00	6568.00	21700	20240412	-19.35	10650	20231101	64.32	21700	-19.35	20240412	11010	58.95	20240201	41150	-57.47	20230612	11010	58.95	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
7	20240531	111221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17490	-120	5	-0.68	3833368200	217266	28.57	17530	17900	17130	22850	12330	17610	17643.71	6.36	9923	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12281	10.41	2.66	12	0.31	1680.00	6568.00	21700	20240412	-19.40	10650	20231101	64.23	21700	-19.40	20240412	11010	58.86	20240201	41150	-57.50	20230612	11010	58.86	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
8	20240531	101214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17740	130	2	0.74	2735645010	155239	20.41	17530	17900	17130	22850	12330	17610	17622.18	6.36	11484	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12457	10.56	2.70	12	0.22	1680.00	6568.00	21700	20240412	-18.25	10650	20231101	66.57	21700	-18.25	20240412	11010	61.13	20240201	41150	-56.89	20230612	11010	61.13	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
9	20240531	091224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17560	-50	5	-0.28	867588640	49793	6.55	17530	17570	17130	22850	12330	17610	17422.70	6.36	1499	18496	18052	17526	17082	16556	18275	17305	70	5240	100	12670	10	1	70217344	12330	10.45	2.67	12	0.07	1680.00	6568.00	21700	20240412	-19.08	10650	20231101	64.88	21700	-19.08	20240412	11010	59.49	20240201	41150	-57.33	20230612	11010	59.49	20240201	1.54	N	336370	100	70 억	4463458	N	N	793	N	N
10	20240530	161215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17610	400	2	2.32	13334324750	753664	80.17	17250	17970	17000	22350	12050	17210	17693.43	6.33	8447	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12365	10.48	2.68	12	1.07	1680.00	6568.00	21700	20240412	-18.85	10650	20231101	65.35	21700	-18.85	20240412	11010	59.95	20240201	41150	-57.21	20230612	11010	59.95	20240201	1.56	N	336370	100	70 억	4448065	N	N	793	N	N
11	20240530	151215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	470	2	2.73	12881277580	727960	77.44	17250	17970	17000	22350	12050	17210	17695.63	6.33	4804	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12414	10.52	2.69	12	1.04	1680.00	6568.00	21700	20240412	-18.53	10650	20231101	66.01	21700	-18.53	20240412	11010	60.58	20240201	41150	-57.04	20230612	11010	60.58	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
12	20240530	141215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17640	430	2	2.50	11894034410	672203	71.51	17250	17970	17000	22350	12050	17210	17694.76	6.33	16921	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12386	10.50	2.69	12	0.96	1680.00	6568.00	21700	20240412	-18.71	10650	20231101	65.63	21700	-18.71	20240412	11010	60.22	20240201	41150	-57.13	20230612	11010	60.22	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
13	20240530	131217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17810	600	2	3.49	10667974210	602971	64.14	17250	17970	17000	22350	12050	17210	17693.07	6.33	33149	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12506	10.60	2.71	12	0.86	1680.00	6568.00	21700	20240412	-17.93	10650	20231101	67.23	21700	-17.93	20240412	11010	61.76	20240201	41150	-56.72	20230612	11010	61.76	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
14	20240530	121213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17750	540	2	3.14	9178642430	519080	55.22	17250	17970	17000	22350	12050	17210	17683.34	6.33	27175	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12464	10.57	2.70	12	0.74	1680.00	6568.00	21700	20240412	-18.20	10650	20231101	66.67	21700	-18.20	20240412	11010	61.22	20240201	41150	-56.87	20230612	11010	61.22	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
15	20240530	111215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17740	530	2	3.08	8256659690	467059	49.68	17250	17970	17000	22350	12050	17210	17678.88	6.33	23330	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12457	10.56	2.70	12	0.67	1680.00	6568.00	21700	20240412	-18.25	10650	20231101	66.57	21700	-18.25	20240412	11010	61.13	20240201	41150	-56.89	20230612	11010	61.13	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
16	20240530	101218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17720	510	2	2.96	5845111070	331692	35.28	17250	17830	17000	22350	12050	17210	17623.22	6.33	-1282	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12443	10.55	2.70	12	0.47	1680.00	6568.00	21700	20240412	-18.34	10650	20231101	66.38	21700	-18.34	20240412	11010	60.94	20240201	41150	-56.94	20230612	11010	60.94	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
17	20240530	091217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	460	2	2.67	1203711290	69474	7.39	17250	17670	17000	22350	12050	17210	17327.58	6.33	11349	18383	17796	17183	16596	15983	18090	16890	70	5140	100	12390	10	1	70217344	12407	10.52	2.69	12	0.10	1680.00	6568.00	21700	20240412	-18.57	10650	20231101	65.92	21700	-18.57	20240412	11010	60.49	20240201	41150	-57.06	20230612	11010	60.49	20240201	1.56	N	336370	100	70 억	4448065	N	N	596	N	N
18	20240529	161204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17210	420	2	2.50	16178687990	935478	188.53	16960	17770	16570	21800	11760	16790	17294.79	6.30	40160	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12084	10.24	2.62	12	1.33	1680.00	6568.00	21700	20240412	-20.69	10650	20231101	61.60	21700	-20.69	20240412	11010	56.31	20240201	41150	-58.18	20230612	11010	56.31	20240201	1.59	N	336370	100	70 억	4421980	N	N	596	N	N
19	20240529	151206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17270	480	2	2.86	15608682390	902377	181.86	16960	17770	16570	21800	11760	16790	17297.30	6.30	42878	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12127	10.28	2.63	12	1.29	1680.00	6568.00	21700	20240412	-20.41	10650	20231101	62.16	21700	-20.41	20240412	11010	56.86	20240201	41150	-58.03	20230612	11010	56.86	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
20	20240529	141206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17350	560	2	3.34	14023772130	810761	163.40	16960	17770	16570	21800	11760	16790	17297.05	6.30	47872	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12183	10.33	2.64	12	1.15	1680.00	6568.00	21700	20240412	-20.05	10650	20231101	62.91	21700	-20.05	20240412	11010	57.58	20240201	41150	-57.84	20230612	11010	57.58	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
21	20240529	131209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17480	690	2	4.11	11610664610	672352	135.50	16960	17770	16570	21800	11760	16790	17268.73	6.30	55431	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12274	10.40	2.66	12	0.96	1680.00	6568.00	21700	20240412	-19.45	10650	20231101	64.13	21700	-19.45	20240412	11010	58.76	20240201	41150	-57.52	20230612	11010	58.76	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
22	20240529	121207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17330	540	2	3.22	7382375930	430817	86.83	16960	17370	16570	21800	11760	16790	17135.76	6.30	14386	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12169	10.32	2.64	12	0.61	1680.00	6568.00	21700	20240412	-20.14	10650	20231101	62.72	21700	-20.14	20240412	11010	57.40	20240201	41150	-57.89	20230612	11010	57.40	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
23	20240529	111208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17290	500	2	2.98	5684112060	332537	67.02	16960	17310	16570	21800	11760	16790	17093.17	6.30	-9899	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	12141	10.29	2.63	12	0.47	1680.00	6568.00	21700	20240412	-20.32	10650	20231101	62.35	21700	-20.32	20240412	11010	57.04	20240201	41150	-57.98	20230612	11010	57.04	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
24	20240529	101200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17030	240	2	1.43	4161676230	243919	49.16	16960	17310	16570	21800	11760	16790	17061.71	6.30	-34926	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	11958	10.14	2.59	12	0.35	1680.00	6568.00	21700	20240412	-21.52	10650	20231101	59.91	21700	-21.52	20240412	11010	54.68	20240201	41150	-58.61	20230612	11010	54.68	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
25	20240529	091202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16620	-170	5	-1.01	458532190	27357	5.51	16960	16970	16570	21800	11760	16790	16761.06	6.30	-8458	17403	17096	16623	16316	15843	17250	16470	70	5010	100	12080	10	1	70217344	11670	9.89	2.53	12	0.04	1680.00	6568.00	21700	20240412	-23.41	10650	20231101	56.06	21700	-23.41	20240412	11010	50.95	20240201	41150	-59.61	20230612	11010	50.95	20240201	1.59	N	336370	100	70 억	4421980	N	N	522	N	N
26	20240528	161157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16790	610	2	3.77	8184869320	489637	123.89	16190	16930	16150	21000	11330	16180	16716.12	6.22	51606	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11789	9.99	2.56	12	0.70	1680.00	6568.00	21700	20240412	-22.63	10650	20231101	57.65	21700	-22.63	20240412	11010	52.50	20240201	41150	-59.20	20230612	11010	52.50	20240201	1.58	N	336370	100	70 억	4370979	N	N	522	N	N
27	20240528	151200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16780	600	2	3.71	7862205440	470413	119.03	16190	16930	16150	21000	11330	16180	16713.42	6.22	51241	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11782	9.99	2.55	12	0.67	1680.00	6568.00	21700	20240412	-22.67	10650	20231101	57.56	21700	-22.67	20240412	11010	52.41	20240201	41150	-59.22	20230612	11010	52.41	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
28	20240528	141203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16830	650	2	4.02	7025873920	420671	106.44	16190	16930	16150	21000	11330	16180	16701.60	6.22	52081	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11818	10.02	2.56	12	0.60	1680.00	6568.00	21700	20240412	-22.44	10650	20231101	58.03	21700	-22.44	20240412	11010	52.86	20240201	41150	-59.10	20230612	11010	52.86	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
29	20240528	131157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16730	550	2	3.40	6187376370	370793	93.82	16190	16930	16150	21000	11330	16180	16686.89	6.22	47402	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11747	9.96	2.55	12	0.53	1680.00	6568.00	21700	20240412	-22.90	10650	20231101	57.09	21700	-22.90	20240412	11010	51.95	20240201	41150	-59.34	20230612	11010	51.95	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
30	20240528	121158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16540	360	2	2.22	5705138540	341879	86.51	16190	16930	16150	21000	11330	16180	16687.61	6.22	41059	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11614	9.85	2.52	12	0.49	1680.00	6568.00	21700	20240412	-23.78	10650	20231101	55.31	21700	-23.78	20240412	11010	50.23	20240201	41150	-59.81	20230612	11010	50.23	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
31	20240528	111143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16640	460	2	2.84	5376129500	322046	81.49	16190	16930	16150	21000	11330	16180	16693.69	6.22	39971	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11684	9.90	2.53	12	0.46	1680.00	6568.00	21700	20240412	-23.32	10650	20231101	56.24	21700	-23.32	20240412	11010	51.14	20240201	41150	-59.56	20230612	11010	51.14	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
32	20240528	101159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16820	640	2	3.96	4502777250	269809	68.27	16190	16930	16150	21000	11330	16180	16688.78	6.22	40493	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11811	10.01	2.56	12	0.38	1680.00	6568.00	21700	20240412	-22.49	10650	20231101	57.93	21700	-22.49	20240412	11010	52.77	20240201	41150	-59.13	20230612	11010	52.77	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
33	20240528	091201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16330	150	2	0.93	378650620	23300	5.90	16190	16370	16150	21000	11330	16180	16251.13	6.22	5885	16700	16440	15970	15710	15240	16570	15840	70	4820	100	11640	10	1	70217344	11466	9.72	2.49	12	0.03	1680.00	6568.00	21700	20240412	-24.75	10650	20231101	53.33	21700	-24.75	20240412	11010	48.32	20240201	41150	-60.32	20230612	11010	48.32	20240201	1.58	N	336370	100	70 억	4370979	N	N	2137	N	N
34	20240527	161143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16180	30	2	0.19	6193937370	390129	166.87	16150	16230	15500	20950	11310	16150	15876.42	6.22	1211	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11361	9.63	2.46	12	0.56	1680.00	6568.00	21700	20240412	-25.44	10650	20231101	51.92	21700	-25.44	20240412	11010	46.96	20240201	41150	-60.68	20230612	11010	46.96	20240201	1.60	N	336370	100	70 억	4367973	N	N	2137	N	N
35	20240527	151200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16150	0	3	0.00	5743709560	362272	154.95	16150	16230	15500	20950	11310	16150	15854.69	6.22	-10188	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11340	9.61	2.46	12	0.52	1680.00	6568.00	21700	20240412	-25.58	10650	20231101	51.64	21700	-25.58	20240412	11010	46.68	20240201	41150	-60.75	20230612	11010	46.68	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
36	20240527	141157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15840	-310	5	-1.92	4863590620	307360	131.47	16150	16230	15500	20950	11310	16150	15823.76	6.22	-24565	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11122	9.43	2.41	12	0.44	1680.00	6568.00	21700	20240412	-27.00	10650	20231101	48.73	21700	-27.00	20240412	11010	43.87	20240201	41150	-61.51	20230612	11010	43.87	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
37	20240527	131157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15660	-490	5	-3.03	4351497590	274846	117.56	16150	16230	15500	20950	11310	16150	15832.49	6.22	-26287	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	10996	9.32	2.38	12	0.39	1680.00	6568.00	21700	20240412	-27.83	10650	20231101	47.04	21700	-27.83	20240412	11010	42.23	20240201	41150	-61.94	20230612	11010	42.23	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
38	20240527	121157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15590	-560	5	-3.47	4045031020	255282	109.19	16150	16230	15500	20950	11310	16150	15845.34	6.22	-22087	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	10947	9.28	2.37	12	0.36	1680.00	6568.00	21700	20240412	-28.16	10650	20231101	46.38	21700	-28.16	20240412	11010	41.60	20240201	41150	-62.11	20230612	11010	41.60	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
39	20240527	111156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15670	-480	5	-2.97	2984629490	187377	80.15	16150	16230	15670	20950	11310	16150	15928.47	6.22	-14973	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11003	9.33	2.39	12	0.27	1680.00	6568.00	21700	20240412	-27.79	10650	20231101	47.14	21700	-27.79	20240412	11010	42.33	20240201	41150	-61.92	20230612	11010	42.33	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
40	20240527	101154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15990	-160	5	-0.99	1598146140	99723	42.65	16150	16230	15950	20950	11310	16150	16025.85	6.22	1109	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11228	9.52	2.43	12	0.14	1680.00	6568.00	21700	20240412	-26.31	10650	20231101	50.14	21700	-26.31	20240412	11010	45.23	20240201	41150	-61.14	20230612	11010	45.23	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
41	20240527	091156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16120	-30	5	-0.19	315484550	19587	8.38	16150	16230	16010	20950	11310	16150	16106.83	6.22	-1194	16803	16476	16303	15976	15803	16390	15890	70	4800	100	11620	10	1	70217344	11319	9.60	2.45	12	0.03	1680.00	6568.00	21700	20240412	-25.71	10650	20231101	51.36	21700	-25.71	20240412	11010	46.41	20240201	41150	-60.83	20230612	11010	46.41	20240201	1.60	N	336370	100	70 억	4367973	N	N	8	N	N
42	20240524	161049	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16150	-570	5	-3.41	3763789710	231426	75.50	16630	16630	16130	21700	11710	16720	16263.68	6.30	-46561	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11340	9.61	2.46	12	0.33	1680.00	6568.00	21700	20240412	-25.58	10650	20231101	51.64	21700	-25.58	20240412	11010	46.68	20240201	41150	-60.75	20230612	11010	46.68	20240201	1.56	N	336370	100	70 억	4420973	N	N	8	N	N
43	20240524	151051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16200	-520	5	-3.11	3431073890	210842	68.79	16630	16630	16130	21700	11710	16720	16273.03	6.30	-42538	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11375	9.64	2.47	12	0.30	1680.00	6568.00	21700	20240412	-25.35	10650	20231101	52.11	21700	-25.35	20240412	11010	47.14	20240201	41150	-60.63	20230612	11010	47.14	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
44	20240524	141056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16170	-550	5	-3.29	3016279540	185228	60.43	16630	16630	16130	21700	11710	16720	16283.95	6.30	-33587	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11354	9.62	2.46	12	0.26	1680.00	6568.00	21700	20240412	-25.48	10650	20231101	51.83	21700	-25.48	20240412	11010	46.87	20240201	41150	-60.70	20230612	11010	46.87	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
45	20240524	131052	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16130	-590	5	-3.53	2798768700	171773	56.04	16630	16630	16130	21700	11710	16720	16293.21	6.30	-33103	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11326	9.60	2.46	12	0.24	1680.00	6568.00	21700	20240412	-25.67	10650	20231101	51.46	21700	-25.67	20240412	11010	46.50	20240201	41150	-60.80	20230612	11010	46.50	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
46	20240524	121053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16260	-460	5	-2.75	2127660860	130347	42.53	16630	16630	16240	21700	11710	16720	16322.80	6.30	-21281	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11417	9.68	2.48	12	0.19	1680.00	6568.00	21700	20240412	-25.07	10650	20231101	52.68	21700	-25.07	20240412	11010	47.68	20240201	41150	-60.49	20230612	11010	47.68	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
47	20240524	111051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16250	-470	5	-2.81	1855261020	113600	37.06	16630	16630	16240	21700	11710	16720	16331.24	6.30	-16110	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11410	9.67	2.47	12	0.16	1680.00	6568.00	21700	20240412	-25.12	10650	20231101	52.58	21700	-25.12	20240412	11010	47.59	20240201	41150	-60.51	20230612	11010	47.59	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
48	20240524	101059	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16310	-410	5	-2.45	1469934660	89945	29.34	16630	16630	16240	21700	11710	16720	16342.25	6.30	-16204	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11452	9.71	2.48	12	0.13	1680.00	6568.00	21700	20240412	-24.84	10650	20231101	53.15	21700	-24.84	20240412	11010	48.14	20240201	41150	-60.36	20230612	11010	48.14	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
49	20240524	091052	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16440	-280	5	-1.67	296438670	18022	5.88	16630	16630	16350	21700	11710	16720	16447.47	6.30	-1789	17306	17012	16556	16262	15806	17160	16410	70	4980	100	12030	10	1	70217344	11544	9.79	2.50	12	0.03	1680.00	6568.00	21700	20240412	-24.24	10650	20231101	54.37	21700	-24.24	20240412	11010	49.32	20240201	41150	-60.05	20230612	11010	49.32	20240201	1.56	N	336370	100	70 억	4420973	N	N	795	N	N
50	20240523	161050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16720	280	2	1.70	5014690960	302349	63.12	16380	16850	16100	21350	11510	16440	16585.55	6.25	31460	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11740	9.95	2.55	12	0.43	1680.00	6568.00	21700	20240412	-22.95	10650	20231101	57.00	21700	-22.95	20240412	11010	51.86	20240201	41150	-59.37	20230612	11010	51.86	20240201	1.54	N	336370	100	70 억	4388350	N	N	795	N	N
51	20240523	151052	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16700	260	2	1.58	4769467260	287668	60.05	16380	16850	16100	21350	11510	16440	16579.77	6.25	29705	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11726	9.94	2.54	12	0.41	1680.00	6568.00	21700	20240412	-23.04	10650	20231101	56.81	21700	-23.04	20240412	11010	51.68	20240201	41150	-59.42	20230612	11010	51.68	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
52	20240523	141055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16690	250	2	1.52	4262259680	257206	53.69	16380	16850	16100	21350	11510	16440	16571.39	6.25	21569	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11719	9.93	2.54	12	0.37	1680.00	6568.00	21700	20240412	-23.09	10650	20231101	56.71	21700	-23.09	20240412	11010	51.59	20240201	41150	-59.44	20230612	11010	51.59	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
53	20240523	131054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16790	350	2	2.13	3584082400	216571	45.21	16380	16850	16100	21350	11510	16440	16549.23	6.25	11636	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11789	9.99	2.56	12	0.31	1680.00	6568.00	21700	20240412	-22.63	10650	20231101	57.65	21700	-22.63	20240412	11010	52.50	20240201	41150	-59.20	20230612	11010	52.50	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
54	20240523	121050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16690	250	2	1.52	2679708260	162700	33.96	16380	16730	16100	21350	11510	16440	16470.24	6.25	8881	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11719	9.93	2.54	12	0.23	1680.00	6568.00	21700	20240412	-23.09	10650	20231101	56.71	21700	-23.09	20240412	11010	51.59	20240201	41150	-59.44	20230612	11010	51.59	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
55	20240523	111048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16620	180	2	1.09	2337854120	142133	29.67	16380	16730	16100	21350	11510	16440	16448.36	6.25	11360	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11670	9.89	2.53	12	0.20	1680.00	6568.00	21700	20240412	-23.41	10650	20231101	56.06	21700	-23.41	20240412	11010	50.95	20240201	41150	-59.61	20230612	11010	50.95	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
56	20240523	101051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16600	160	2	0.97	1554816870	95101	19.85	16380	16610	16100	21350	11510	16440	16349.10	6.25	16688	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11656	9.88	2.53	12	0.14	1680.00	6568.00	21700	20240412	-23.50	10650	20231101	55.87	21700	-23.50	20240412	11010	50.77	20240201	41150	-59.66	20230612	11010	50.77	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
57	20240523	091055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16130	-310	5	-1.89	352427440	21699	4.53	16380	16430	16120	21350	11510	16440	16241.55	6.25	-3200	17500	16970	16410	15880	15320	17235	16145	70	4910	100	11830	10	1	70217344	11326	9.60	2.46	12	0.03	1680.00	6568.00	21700	20240412	-25.67	10650	20231101	51.46	21700	-25.67	20240412	11010	46.50	20240201	41150	-60.80	20230612	11010	46.50	20240201	1.54	N	336370	100	70 억	4388350	N	N	2	N	N
58	20240522	161040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16440	440	2	2.75	7804904200	474813	237.22	16000	16940	15850	20800	11200	16000	16437.85	6.29	-34848	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11544	9.79	2.50	12	0.68	1680.00	6568.00	21700	20240412	-24.24	10650	20231101	54.37	21700	-24.24	20240412	11010	49.32	20240201	41150	-60.05	20230612	11010	49.32	20240201	1.56	N	336370	100	70 억	4419932	N	N	2	N	N
59	20240522	151048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16450	450	2	2.81	7657870830	465875	232.75	16000	16940	15850	20800	11200	16000	16437.61	6.29	-34285	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11551	9.79	2.50	12	0.66	1680.00	6568.00	21700	20240412	-24.19	10650	20231101	54.46	21700	-24.19	20240412	11010	49.41	20240201	41150	-60.02	20230612	11010	49.41	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
60	20240522	141048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16530	530	2	3.31	5200568050	318872	159.31	16000	16600	15850	20800	11200	16000	16309.27	6.29	-22285	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11607	9.84	2.52	12	0.45	1680.00	6568.00	21700	20240412	-23.82	10650	20231101	55.21	21700	-23.82	20240412	11010	50.14	20240201	41150	-59.83	20230612	11010	50.14	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
61	20240522	131045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16340	340	2	2.12	4402451920	270321	135.05	16000	16600	15850	20800	11200	16000	16286.02	6.29	-30424	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11474	9.73	2.49	12	0.38	1680.00	6568.00	21700	20240412	-24.70	10650	20231101	53.43	21700	-24.70	20240412	11010	48.41	20240201	41150	-60.29	20230612	11010	48.41	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
62	20240522	121156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16410	410	2	2.56	4141660390	254383	127.09	16000	16600	15850	20800	11200	16000	16281.20	6.29	-28110	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11523	9.77	2.50	12	0.36	1680.00	6568.00	21700	20240412	-24.38	10650	20231101	54.08	21700	-24.38	20240412	11010	49.05	20240201	41150	-60.12	20230612	11010	49.05	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
63	20240522	111054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16370	370	2	2.31	3851683020	236697	118.25	16000	16600	15850	20800	11200	16000	16272.63	6.29	-28972	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11495	9.74	2.49	12	0.34	1680.00	6568.00	21700	20240412	-24.56	10650	20231101	53.71	21700	-24.56	20240412	11010	48.68	20240201	41150	-60.22	20230612	11010	48.68	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
64	20240522	101046	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16290	290	2	1.81	3162464610	194693	97.27	16000	16600	15850	20800	11200	16000	16243.34	6.29	-34229	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11438	9.70	2.48	12	0.28	1680.00	6568.00	21700	20240412	-24.93	10650	20231101	52.96	21700	-24.93	20240412	11010	47.96	20240201	41150	-60.41	20230612	11010	47.96	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
65	20240522	091049	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16070	70	2	0.44	532521200	33306	16.64	16000	16100	15850	20800	11200	16000	15988.75	6.29	1466	16306	16152	16006	15852	15706	16080	15780	70	4800	100	11520	10	1	70217344	11284	9.57	2.45	12	0.05	1680.00	6568.00	21700	20240412	-25.94	10650	20231101	50.89	21700	-25.94	20240412	11010	45.96	20240201	41150	-60.95	20230612	11010	45.96	20240201	1.56	N	336370	100	70 억	4419932	N	N	6	N	N
66	20240521	161032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16000	-60	5	-0.37	3153512550	197417	67.17	16060	16160	15860	20850	11250	16060	15973.77	6.29	-4252	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11235	9.52	2.44	12	0.28	1680.00	6568.00	21700	20240412	-26.27	10650	20231101	50.23	21700	-26.27	20240412	11010	45.32	20240201	41150	-61.12	20230612	11010	45.32	20240201	1.58	N	336370	100	70 억	4414739	N	N	3	N	N
67	20240521	151043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16010	-50	5	-0.31	3020040690	189077	64.33	16060	16160	15860	20850	11250	16060	15972.51	6.29	-2398	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11242	9.53	2.44	12	0.27	1680.00	6568.00	21700	20240412	-26.22	10650	20231101	50.33	21700	-26.22	20240412	11010	45.41	20240201	41150	-61.09	20230612	11010	45.41	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
68	20240521	141044	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16010	-50	5	-0.31	2710519520	169737	57.75	16060	16160	15860	20850	11250	16060	15968.89	6.29	-5304	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11242	9.53	2.44	12	0.24	1680.00	6568.00	21700	20240412	-26.22	10650	20231101	50.33	21700	-26.22	20240412	11010	45.41	20240201	41150	-61.09	20230612	11010	45.41	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
69	20240521	131042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15930	-130	5	-0.81	2345275360	146857	49.97	16060	16160	15860	20850	11250	16060	15969.74	6.29	-10827	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11186	9.48	2.43	12	0.21	1680.00	6568.00	21700	20240412	-26.59	10650	20231101	49.58	21700	-26.59	20240412	11010	44.69	20240201	41150	-61.29	20230612	11010	44.69	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
70	20240521	121040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15890	-170	5	-1.06	2135171620	133664	45.48	16060	16160	15860	20850	11250	16060	15974.12	6.29	-12248	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11158	9.46	2.42	12	0.19	1680.00	6568.00	21700	20240412	-26.77	10650	20231101	49.20	21700	-26.77	20240412	11010	44.32	20240201	41150	-61.39	20230612	11010	44.32	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
71	20240521	111039	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15920	-140	5	-0.87	1553346070	97061	33.03	16060	16160	15900	20850	11250	16060	16003.77	6.29	-7458	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11179	9.48	2.42	12	0.14	1680.00	6568.00	21700	20240412	-26.64	10650	20231101	49.48	21700	-26.64	20240412	11010	44.60	20240201	41150	-61.31	20230612	11010	44.60	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
72	20240521	101040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16020	-40	5	-0.25	988761800	61693	20.99	16060	16160	15900	20850	11250	16060	16027.09	6.29	-10624	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11249	9.54	2.44	12	0.09	1680.00	6568.00	21700	20240412	-26.18	10650	20231101	50.42	21700	-26.18	20240412	11010	45.50	20240201	41150	-61.07	20230612	11010	45.50	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
73	20240521	091036	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16010	-50	5	-0.31	277133170	17330	5.90	16060	16070	15900	20850	11250	16060	15991.21	6.29	-3863	16693	16376	16193	15876	15693	16285	15785	70	4790	100	11560	10	1	70217344	11242	9.53	2.44	12	0.02	1680.00	6568.00	21700	20240412	-26.22	10650	20231101	50.33	21700	-26.22	20240412	11010	45.41	20240201	41150	-61.09	20230612	11010	45.41	20240201	1.58	N	336370	100	70 억	4414739	N	N	68	N	N
74	20240517	161044	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16350	-500	5	-2.97	5236343290	317624	109.32	16930	16990	16310	21900	11800	16850	16486.21	6.29	-35054	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11481	9.73	2.49	12	0.45	1680.00	6568.00	21700	20240412	-24.65	10650	20231101	53.52	21700	-24.65	20240412	11010	48.50	20240201	41150	-60.27	20230612	11010	48.50	20240201	1.57	N	336370	100	70 억	4417056	N	N	76	N	N
75	20240517	151047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16320	-530	5	-3.15	4964503540	300995	103.60	16930	16990	16310	21900	11800	16850	16493.64	6.29	-27864	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11459	9.71	2.48	12	0.43	1680.00	6568.00	21700	20240412	-24.79	10650	20231101	53.24	21700	-24.79	20240412	11010	48.23	20240201	41150	-60.34	20230612	11010	48.23	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
76	20240517	141037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16330	-520	5	-3.09	4304100090	260534	89.67	16930	16990	16320	21900	11800	16850	16520.30	6.29	-22594	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11466	9.72	2.49	12	0.37	1680.00	6568.00	21700	20240412	-24.75	10650	20231101	53.33	21700	-24.75	20240412	11010	48.32	20240201	41150	-60.32	20230612	11010	48.32	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
77	20240517	131029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16420	-430	5	-2.55	3737342900	225880	77.75	16930	16990	16320	21900	11800	16850	16545.70	6.29	-17981	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11530	9.77	2.50	12	0.32	1680.00	6568.00	21700	20240412	-24.33	10650	20231101	54.18	21700	-24.33	20240412	11010	49.14	20240201	41150	-60.10	20230612	11010	49.14	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
78	20240517	121030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16390	-460	5	-2.73	3565410450	215406	74.14	16930	16990	16320	21900	11800	16850	16552.05	6.29	-16017	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11509	9.76	2.50	12	0.31	1680.00	6568.00	21700	20240412	-24.47	10650	20231101	53.90	21700	-24.47	20240412	11010	48.86	20240201	41150	-60.17	20230612	11010	48.86	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
79	20240517	111030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16390	-460	5	-2.73	3064721420	184825	63.62	16930	16990	16320	21900	11800	16850	16581.75	6.29	-20850	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11509	9.76	2.50	12	0.26	1680.00	6568.00	21700	20240412	-24.47	10650	20231101	53.90	21700	-24.47	20240412	11010	48.86	20240201	41150	-60.17	20230612	11010	48.86	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
80	20240517	101024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16540	-310	5	-1.84	1895800550	113727	39.14	16930	16990	16530	21900	11800	16850	16669.75	6.29	-11475	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11614	9.85	2.52	12	0.16	1680.00	6568.00	21700	20240412	-23.78	10650	20231101	55.31	21700	-23.78	20240412	11010	50.23	20240201	41150	-59.81	20230612	11010	50.23	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
81	20240517	091031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16720	-130	5	-0.77	426709620	25309	8.71	16930	16990	16720	21900	11800	16850	16860.00	6.29	-14037	17436	17142	16996	16702	16556	17070	16630	70	5050	100	12130	10	1	70217344	11740	9.95	2.55	12	0.04	1680.00	6568.00	21700	20240412	-22.95	10650	20231101	57.00	21700	-22.95	20240412	11010	51.86	20240201	41150	-59.37	20230612	11010	51.86	20240201	1.57	N	336370	100	70 억	4417056	N	N	1029	N	N
82	20240516	161022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16850	160	2	0.96	4887629160	287310	104.29	16980	17290	16850	21650	11690	16690	17011.99	6.32	-24527	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11832	10.03	2.57	12	0.41	1680.00	6568.00	21700	20240412	-22.35	10650	20231101	58.22	21700	-22.35	20240412	11010	53.04	20240201	41150	-59.05	20230612	11010	53.04	20240201	1.59	N	336370	100	70 억	4437657	N	N	1029	N	N
83	20240516	151019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16900	210	2	1.26	4545636130	267038	96.93	16980	17290	16880	21650	11690	16690	17022.43	6.32	-25155	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11867	10.06	2.57	12	0.38	1680.00	6568.00	21700	20240412	-22.12	10650	20231101	58.69	21700	-22.12	20240412	11010	53.50	20240201	41150	-58.93	20230612	11010	53.50	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
84	20240516	141026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16980	290	2	1.74	4039528830	237125	86.07	16980	17290	16880	21650	11690	16690	17035.44	6.32	-20522	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11923	10.11	2.59	12	0.34	1680.00	6568.00	21700	20240412	-21.75	10650	20231101	59.44	21700	-21.75	20240412	11010	54.22	20240201	41150	-58.74	20230612	11010	54.22	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
85	20240516	131020	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17000	310	2	1.86	3723514590	218514	79.32	16980	17290	16880	21650	11690	16690	17040.16	6.32	-13389	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11937	10.12	2.59	12	0.31	1680.00	6568.00	21700	20240412	-21.66	10650	20231101	59.62	21700	-21.66	20240412	11010	54.41	20240201	41150	-58.69	20230612	11010	54.41	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
86	20240516	121017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17000	310	2	1.86	3368963750	197697	71.76	16980	17290	16880	21650	11690	16690	17041.05	6.32	-11923	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11937	10.12	2.59	12	0.28	1680.00	6568.00	21700	20240412	-21.66	10650	20231101	59.62	21700	-21.66	20240412	11010	54.41	20240201	41150	-58.69	20230612	11010	54.41	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
87	20240516	111017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16990	300	2	1.80	3096703930	181682	65.95	16980	17290	16880	21650	11690	16690	17044.64	6.32	-13291	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11930	10.11	2.59	12	0.26	1680.00	6568.00	21700	20240412	-21.71	10650	20231101	59.53	21700	-21.71	20240412	11010	54.31	20240201	41150	-58.71	20230612	11010	54.31	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
88	20240516	101021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17000	310	2	1.86	2199457230	128941	46.80	16980	17290	16880	21650	11690	16690	17057.86	6.32	-6246	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	11937	10.12	2.59	12	0.18	1680.00	6568.00	21700	20240412	-21.66	10650	20231101	59.62	21700	-21.66	20240412	11010	54.41	20240201	41150	-58.69	20230612	11010	54.41	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
89	20240516	091021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17130	440	2	2.64	920012880	53735	19.51	16980	17290	16950	21650	11690	16690	17121.30	6.32	-5154	17170	16930	16790	16550	16410	16860	16480	70	4960	100	12010	10	1	70217344	12028	10.20	2.61	12	0.08	1680.00	6568.00	21700	20240412	-21.06	10650	20231101	60.85	21700	-21.06	20240412	11010	55.59	20240201	41150	-58.37	20230612	11010	55.59	20240201	1.59	N	336370	100	70 억	4437657	N	N	617	N	N
90	20240514	161032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16690	-80	5	-0.48	4559073070	271597	84.90	16770	17030	16650	21800	11740	16770	16786.61	6.38	-43563	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11719	9.93	2.54	12	0.39	1680.00	6568.00	21700	20240412	-23.09	10650	20231101	56.71	21700	-23.09	20240412	11010	51.59	20240201	41150	-59.44	20230612	11010	51.59	20240201	1.57	N	336370	100	70 억	4481984	N	N	617	N	N
91	20240514	151035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16700	-70	5	-0.42	4186429090	249280	77.93	16770	17030	16650	21800	11740	16770	16794.08	6.38	-40417	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11726	9.94	2.54	12	0.36	1680.00	6568.00	21700	20240412	-23.04	10650	20231101	56.81	21700	-23.04	20240412	11010	51.68	20240201	41150	-59.42	20230612	11010	51.68	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
92	20240514	141034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16740	-30	5	-0.18	3710672850	220800	69.02	16770	17030	16650	21800	11740	16770	16805.58	6.38	-37205	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11754	9.96	2.55	12	0.31	1680.00	6568.00	21700	20240412	-22.86	10650	20231101	57.18	21700	-22.86	20240412	11010	52.04	20240201	41150	-59.32	20230612	11010	52.04	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
93	20240514	131035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16750	-20	5	-0.12	3340961070	198697	62.11	16770	17030	16650	21800	11740	16770	16814.35	6.38	-40389	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11761	9.97	2.55	12	0.28	1680.00	6568.00	21700	20240412	-22.81	10650	20231101	57.28	21700	-22.81	20240412	11010	52.13	20240201	41150	-59.30	20230612	11010	52.13	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
94	20240514	121031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16700	-70	5	-0.42	2966440350	176256	55.10	16770	17030	16690	21800	11740	16770	16830.29	6.38	-37535	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11726	9.94	2.54	12	0.25	1680.00	6568.00	21700	20240412	-23.04	10650	20231101	56.81	21700	-23.04	20240412	11010	51.68	20240201	41150	-59.42	20230612	11010	51.68	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
95	20240514	111033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16770	0	3	0.00	2170961570	128762	40.25	16770	17030	16760	21800	11740	16770	16860.27	6.38	-26798	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11775	9.98	2.55	12	0.18	1680.00	6568.00	21700	20240412	-22.72	10650	20231101	57.46	21700	-22.72	20240412	11010	52.32	20240201	41150	-59.25	20230612	11010	52.32	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
96	20240514	101030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16880	110	2	0.66	1109069330	65804	20.57	16770	17030	16770	21800	11740	16770	16854.13	6.38	-13335	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11853	10.05	2.57	12	0.09	1680.00	6568.00	21700	20240412	-22.21	10650	20231101	58.50	21700	-22.21	20240412	11010	53.32	20240201	41150	-58.98	20230612	11010	53.32	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
97	20240514	091031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16850	80	2	0.48	328859890	19465	6.08	16770	17030	16770	21800	11740	16770	16894.93	6.38	-3095	17443	17106	16923	16586	16403	17015	16495	70	5030	100	12070	10	1	70217344	11832	10.03	2.57	12	0.03	1680.00	6568.00	21700	20240412	-22.35	10650	20231101	58.22	21700	-22.35	20240412	11010	53.04	20240201	41150	-59.05	20230612	11010	53.04	20240201	1.57	N	336370	100	70 억	4481984	N	N	170	N	N
98	20240513	161029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16770	-380	5	-2.22	5355724710	317013	51.26	17150	17260	16740	22250	12010	17150	16894.90	6.34	28618	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11775	9.98	2.55	12	0.45	1680.00	6568.00	21700	20240412	-22.72	10650	20231101	57.46	21700	-22.72	20240412	11010	52.32	20240201	41150	-59.25	20230612	11010	52.32	20240201	1.59	N	336370	100	70 억	4450703	N	N	170	N	N
99	20240513	151032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16800	-350	5	-2.04	4976904370	294439	47.61	17150	17260	16740	22250	12010	17150	16902.95	6.34	27660	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11797	10.00	2.56	12	0.42	1680.00	6568.00	21700	20240412	-22.58	10650	20231101	57.75	21700	-22.58	20240412	11010	52.59	20240201	41150	-59.17	20230612	11010	52.59	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
100	20240513	141032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16820	-330	5	-1.92	4319724540	255310	41.29	17150	17260	16740	22250	12010	17150	16919.46	6.34	18672	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11811	10.01	2.56	12	0.36	1680.00	6568.00	21700	20240412	-22.49	10650	20231101	57.93	21700	-22.49	20240412	11010	52.77	20240201	41150	-59.13	20230612	11010	52.77	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
101	20240513	131026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16820	-330	5	-1.92	3921206860	231625	37.46	17150	17260	16740	22250	12010	17150	16929.05	6.34	11354	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11811	10.01	2.56	12	0.33	1680.00	6568.00	21700	20240412	-22.49	10650	20231101	57.93	21700	-22.49	20240412	11010	52.77	20240201	41150	-59.13	20230612	11010	52.77	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
102	20240513	121029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16930	-220	5	-1.28	3467189330	204681	33.10	17150	17260	16740	22250	12010	17150	16939.41	6.34	14917	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11888	10.08	2.58	12	0.29	1680.00	6568.00	21700	20240412	-21.98	10650	20231101	58.97	21700	-21.98	20240412	11010	53.77	20240201	41150	-58.86	20230612	11010	53.77	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
103	20240513	111029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16920	-230	5	-1.34	3091830050	182576	29.52	17150	17260	16740	22250	12010	17150	16934.40	6.34	18013	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11881	10.07	2.58	12	0.26	1680.00	6568.00	21700	20240412	-22.03	10650	20231101	58.87	21700	-22.03	20240412	11010	53.68	20240201	41150	-58.88	20230612	11010	53.68	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
104	20240513	101028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16980	-170	5	-0.99	1858537930	109392	17.69	17150	17260	16850	22250	12010	17150	16989.60	6.34	3303	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11923	10.11	2.59	12	0.16	1680.00	6568.00	21700	20240412	-21.75	10650	20231101	59.44	21700	-21.75	20240412	11010	54.22	20240201	41150	-58.74	20230612	11010	54.22	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
105	20240513	091031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17060	-90	5	-0.52	777783560	45877	7.42	17150	17260	16850	22250	12010	17150	16953.37	6.34	590	18590	17870	17470	16750	16350	17670	16550	70	5100	100	12340	10	1	70217344	11979	10.15	2.60	12	0.07	1680.00	6568.00	21700	20240412	-21.38	10650	20231101	60.19	21700	-21.38	20240412	11010	54.95	20240201	41150	-58.54	20230612	11010	54.95	20240201	1.59	N	336370	100	70 억	4450703	N	N	453	N	N
106	20240510	160959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17150	-890	5	-4.93	10660393180	609773	113.01	18190	18190	17070	23450	12630	18040	17483.34	6.53	-132707	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12042	10.21	2.61	12	0.87	1680.00	6568.00	21700	20240412	-20.97	10650	20231101	61.03	21700	-20.97	20240412	11010	55.77	20240201	41150	-58.32	20230612	11010	55.77	20240201	1.60	N	336370	100	70 억	4585901	N	N	453	N	N
107	20240510	151007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17150	-890	5	-4.93	9617552390	548944	101.74	18190	18190	17130	23450	12630	18040	17519.72	6.53	-122286	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12042	10.21	2.61	12	0.78	1680.00	6568.00	21700	20240412	-20.97	10650	20231101	61.03	21700	-20.97	20240412	11010	55.77	20240201	41150	-58.32	20230612	11010	55.77	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
108	20240510	141011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17200	-840	5	-4.66	8118838100	461866	85.60	18190	18190	17190	23450	12630	18040	17577.94	6.53	-98412	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12077	10.24	2.62	12	0.66	1680.00	6568.00	21700	20240412	-20.74	10650	20231101	61.50	21700	-20.74	20240412	11010	56.22	20240201	41150	-58.20	20230612	11010	56.22	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
109	20240510	131001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17260	-780	5	-4.32	6864602610	389120	72.12	18190	18190	17240	23450	12630	18040	17640.94	6.53	-85143	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12120	10.27	2.63	12	0.55	1680.00	6568.00	21700	20240412	-20.46	10650	20231101	62.07	21700	-20.46	20240412	11010	56.77	20240201	41150	-58.06	20230612	11010	56.77	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
110	20240510	120956	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	-530	5	-2.94	5041508840	284361	52.70	18190	18190	17450	23450	12630	18040	17728.82	6.53	-52389	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12295	10.42	2.67	12	0.40	1680.00	6568.00	21700	20240412	-19.31	10650	20231101	64.41	21700	-19.31	20240412	11010	59.04	20240201	41150	-57.45	20230612	11010	59.04	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
111	20240510	111002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17470	-570	5	-3.16	4443010810	250129	46.36	18190	18190	17450	23450	12630	18040	17762.43	6.53	-42449	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12267	10.40	2.66	12	0.36	1680.00	6568.00	21700	20240412	-19.49	10650	20231101	64.04	21700	-19.49	20240412	11010	58.67	20240201	41150	-57.55	20230612	11010	58.67	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
112	20240510	101000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17650	-390	5	-2.16	2880228200	161140	29.86	18190	18190	17600	23450	12630	18040	17873.66	6.53	-28455	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12393	10.51	2.69	12	0.23	1680.00	6568.00	21700	20240412	-18.66	10650	20231101	65.73	21700	-18.66	20240412	11010	60.31	20240201	41150	-57.11	20230612	11010	60.31	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
113	20240510	091003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17940	-100	5	-0.55	580035080	32159	5.96	18190	18190	17930	23450	12630	18040	18036.43	6.53	-8369	18873	18456	17833	17416	16793	18665	17625	70	5410	100	12980	10	1	70217344	12597	10.68	2.73	12	0.05	1680.00	6568.00	21700	20240412	-17.33	10650	20231101	68.45	21700	-17.33	20240412	11010	62.94	20240201	41150	-56.40	20230612	11010	62.94	20240201	1.60	N	336370	100	70 억	4585901	N	N	511	N	N
114	20240509	161023	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18040	160	2	0.89	9605285380	533368	22.83	17720	18250	17210	23200	12520	17880	18008.82	6.49	25899	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12667	10.74	2.75	12	0.76	1680.00	6568.00	21700	20240412	-16.87	10650	20231101	69.39	21700	-16.87	20240412	11010	63.85	20240201	41150	-56.16	20230612	11010	63.85	20240201	1.61	N	336370	100	70 억	4554572	N	N	511	N	N
115	20240509	151019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18000	120	2	0.67	9129933550	506915	21.70	17720	18250	17210	23200	12520	17880	18010.89	6.49	21585	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12639	10.71	2.74	12	0.72	1680.00	6568.00	21700	20240412	-17.05	10650	20231101	69.01	21700	-17.05	20240412	11010	63.49	20240201	41150	-56.26	20230612	11010	63.49	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
116	20240509	140907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18010	130	2	0.73	8291930830	460281	19.70	17720	18250	17210	23200	12520	17880	18015.06	6.49	18703	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12646	10.72	2.74	12	0.66	1680.00	6568.00	21700	20240412	-17.00	10650	20231101	69.11	21700	-17.00	20240412	11010	63.58	20240201	41150	-56.23	20230612	11010	63.58	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
117	20240509	131003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18160	280	2	1.57	7585376630	421208	18.03	17720	18250	17210	23200	12520	17880	18008.76	6.49	12808	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12751	10.81	2.76	12	0.60	1680.00	6568.00	21700	20240412	-16.31	10650	20231101	70.52	21700	-16.31	20240412	11010	64.94	20240201	41150	-55.87	20230612	11010	64.94	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
118	20240509	121000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18040	160	2	0.89	6729062770	374031	16.01	17720	18250	17210	23200	12520	17880	17990.78	6.49	-2865	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12667	10.74	2.75	12	0.53	1680.00	6568.00	21700	20240412	-16.87	10650	20231101	69.39	21700	-16.87	20240412	11010	63.85	20240201	41150	-56.16	20230612	11010	63.85	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
119	20240509	110945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18090	210	2	1.17	6208631800	345257	14.78	17720	18250	17210	23200	12520	17880	17982.77	6.49	-9225	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12702	10.77	2.75	12	0.49	1680.00	6568.00	21700	20240412	-16.64	10650	20231101	69.86	21700	-16.64	20240412	11010	64.31	20240201	41150	-56.04	20230612	11010	64.31	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
120	20240509	100949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18120	240	2	1.34	5159825600	287139	12.29	17720	18250	17210	23200	12520	17880	17969.92	6.49	-17422	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12723	10.79	2.76	12	0.41	1680.00	6568.00	21700	20240412	-16.50	10650	20231101	70.14	21700	-16.50	20240412	11010	64.58	20240201	41150	-55.97	20230612	11010	64.58	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
121	20240509	090948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17690	-190	5	-1.06	956116260	54391	2.33	17720	17780	17210	23200	12520	17880	17576.13	6.49	-7009	19546	18712	17856	17022	16166	19130	17440	70	5320	100	12870	10	1	70217344	12421	10.53	2.69	12	0.08	1680.00	6568.00	21700	20240412	-18.48	10650	20231101	66.10	21700	-18.48	20240412	11010	60.67	20240201	41150	-57.01	20230612	11010	60.67	20240201	1.61	N	336370	100	70 억	4554572	N	N	269	N	N
122	20240508	160939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17880	790	2	4.62	42033394870	2318436	437.95	17000	18690	17000	22200	11970	17090	18130.23	6.14	249839	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12555	10.64	2.72	12	3.30	1680.00	6568.00	21700	20240412	-17.60	10650	20231101	67.89	21700	-17.60	20240412	11010	62.40	20240201	41150	-56.55	20230612	11010	62.40	20240201	1.64	N	336370	100	70 억	4309934	N	N	269	N	N
123	20240508	150943	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17990	900	2	5.27	41127018820	2267784	428.39	17000	18690	17000	22200	11970	17090	18135.40	6.14	231673	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12632	10.71	2.74	12	3.23	1680.00	6568.00	21700	20240412	-17.10	10650	20231101	68.92	21700	-17.10	20240412	11010	63.40	20240201	41150	-56.28	20230612	11010	63.40	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
124	20240508	140937	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18070	980	2	5.73	39173621330	2159339	407.90	17000	18690	17000	22200	11970	17090	18141.56	6.14	224554	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12688	10.76	2.75	12	3.08	1680.00	6568.00	21700	20240412	-16.73	10650	20231101	69.67	21700	-16.73	20240412	11010	64.12	20240201	41150	-56.09	20230612	11010	64.12	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
125	20240508	130936	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17810	720	2	4.21	37694970370	2077171	392.38	17000	18690	17000	22200	11970	17090	18147.34	6.14	223169	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12506	10.60	2.71	12	2.96	1680.00	6568.00	21700	20240412	-17.93	10650	20231101	67.23	21700	-17.93	20240412	11010	61.76	20240201	41150	-56.72	20230612	11010	61.76	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
126	20240508	120934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18210	1120	2	6.55	34299317830	1888410	356.72	17000	18690	17000	22200	11970	17090	18163.15	6.14	204016	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12787	10.84	2.77	12	2.69	1680.00	6568.00	21700	20240412	-16.08	10650	20231101	70.99	21700	-16.08	20240412	11010	65.40	20240201	41150	-55.75	20230612	11010	65.40	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
127	20240508	111015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18540	1450	2	8.48	29897954860	1649128	311.52	17000	18690	17000	22200	11970	17090	18129.65	6.14	154249	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	13018	11.04	2.82	12	2.35	1680.00	6568.00	21700	20240412	-14.56	10650	20231101	74.08	21700	-14.56	20240412	11010	68.39	20240201	41150	-54.95	20230612	11010	68.39	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
128	20240508	100946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17990	900	2	5.27	12760668710	717467	135.53	17000	18120	17000	22200	11970	17090	17785.87	6.14	39397	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12632	10.71	2.74	12	1.02	1680.00	6568.00	21700	20240412	-17.10	10650	20231101	68.92	21700	-17.10	20240412	11010	63.40	20240201	41150	-56.28	20230612	11010	63.40	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
129	20240508	090950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17150	60	2	0.35	436723650	25516	4.82	17000	17220	17000	22200	11970	17090	17115.83	6.14	3748	17950	17520	16860	16430	15770	17190	16100	70	5110	100	12300	10	1	70217344	12042	10.21	2.61	12	0.04	1680.00	6568.00	21700	20240412	-20.97	10650	20231101	61.03	21700	-20.97	20240412	11010	55.77	20240201	41150	-58.32	20230612	11010	55.77	20240201	1.64	N	336370	100	70 억	4309934	N	N	101	N	N
130	20240503	161008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17130	190	2	1.12	9085521800	537493	65.97	17040	17240	16590	22000	11860	16940	16903.20	6.10	21852	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	12028	10.20	2.61	12	0.77	1680.00	6568.00	21700	20240412	-21.06	10650	20231101	60.85	21700	-21.06	20240412	11010	55.59	20240201	41150	-58.37	20230612	11010	55.59	20240201	1.62	N	336370	100	70 억	4282293	N	N	52	N	N
131	20240503	151007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17030	90	2	0.53	8206849180	486141	59.67	17040	17240	16590	22000	11860	16940	16881.50	6.10	20616	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11958	10.14	2.59	12	0.69	1680.00	6568.00	21700	20240412	-21.52	10650	20231101	59.91	21700	-21.52	20240412	11010	54.68	20240201	41150	-58.61	20230612	11010	54.68	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
132	20240503	141010	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17080	140	2	0.83	7354028650	436130	53.53	17040	17240	16590	22000	11860	16940	16861.82	6.10	12119	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11993	10.17	2.60	12	0.62	1680.00	6568.00	21700	20240412	-21.29	10650	20231101	60.38	21700	-21.29	20240412	11010	55.13	20240201	41150	-58.49	20230612	11010	55.13	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
133	20240503	131009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17020	80	2	0.47	6757902410	401223	49.25	17040	17240	16590	22000	11860	16940	16843.00	6.10	10452	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11951	10.13	2.59	12	0.57	1680.00	6568.00	21700	20240412	-21.57	10650	20231101	59.81	21700	-21.57	20240412	11010	54.59	20240201	41150	-58.64	20230612	11010	54.59	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
134	20240503	121006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16940	0	3	0.00	5798390050	344886	42.33	17040	17240	16590	22000	11860	16940	16812.09	6.10	4741	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11895	10.08	2.58	12	0.49	1680.00	6568.00	21700	20240412	-21.94	10650	20231101	59.06	21700	-21.94	20240412	11010	53.86	20240201	41150	-58.83	20230612	11010	53.86	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
135	20240503	111005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16700	-240	5	-1.42	4879348580	290407	35.65	17040	17240	16590	22000	11860	16940	16801.25	6.10	4182	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11726	9.94	2.54	12	0.41	1680.00	6568.00	21700	20240412	-23.04	10650	20231101	56.81	21700	-23.04	20240412	11010	51.68	20240201	41150	-59.42	20230612	11010	51.68	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
136	20240503	101001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16680	-260	5	-1.53	3726365130	221338	27.17	17040	17240	16590	22000	11860	16940	16835.13	6.10	-2096	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11712	9.93	2.54	12	0.32	1680.00	6568.00	21700	20240412	-23.13	10650	20231101	56.62	21700	-23.13	20240412	11010	51.50	20240201	41150	-59.47	20230612	11010	51.50	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
137	20240503	090957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16970	30	2	0.18	888493610	52154	6.40	17040	17240	16960	22000	11860	16940	17037.96	6.10	-7961	18573	17756	17333	16516	16093	17545	16305	70	5060	100	12190	10	1	70217344	11916	10.10	2.58	12	0.07	1680.00	6568.00	21700	20240412	-21.80	10650	20231101	59.34	21700	-21.80	20240412	11010	54.13	20240201	41150	-58.76	20230612	11010	54.13	20240201	1.62	N	336370	100	70 억	4282293	N	N	404	N	N
138	20240502	160951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16940	-850	5	-4.78	13577167280	792410	88.36	17730	18150	16910	23100	12460	17790	17133.64	6.12	-17330	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	11895	10.08	2.58	12	1.13	1680.00	6568.00	21700	20240412	-21.94	10650	20231101	59.06	21700	-21.94	20240412	11010	53.86	20240201	41400	-59.08	20230502	11010	53.86	20240201	1.60	N	336370	100	70 억	4300114	N	N	404	N	N
139	20240502	150958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16940	-850	5	-4.78	12699133100	740568	82.58	17730	18150	16940	23100	12460	17790	17147.24	6.12	-21661	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	11895	10.08	2.58	12	1.05	1680.00	6568.00	21700	20240412	-21.94	10650	20231101	59.06	21700	-21.94	20240412	11010	53.86	20240201	41400	-59.08	20230502	11010	53.86	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
140	20240502	140953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17100	-690	5	-3.88	10469045390	609607	67.97	17730	18150	17000	23100	12460	17790	17172.75	6.12	-16911	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	12007	10.18	2.60	12	0.87	1680.00	6568.00	21700	20240412	-21.20	10650	20231101	60.56	21700	-21.20	20240412	11010	55.31	20240201	41400	-58.70	20230502	11010	55.31	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
141	20240502	130948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17100	-690	5	-3.88	9704596000	564919	62.99	17730	18150	17000	23100	12460	17790	17178.01	6.12	-21105	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	12007	10.18	2.60	12	0.80	1680.00	6568.00	21700	20240412	-21.20	10650	20231101	60.56	21700	-21.20	20240412	11010	55.31	20240201	41400	-58.70	20230502	11010	55.31	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
142	20240502	120947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17060	-730	5	-4.10	9192516670	534910	59.64	17730	18150	17000	23100	12460	17790	17184.40	6.12	-23370	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	11979	10.15	2.60	12	0.76	1680.00	6568.00	21700	20240412	-21.38	10650	20231101	60.19	21700	-21.38	20240412	11010	54.95	20240201	41400	-58.79	20230502	11010	54.95	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
143	20240502	110945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17010	-780	5	-4.38	8177647820	475293	53.00	17730	18150	17000	23100	12460	17790	17204.66	6.12	-26637	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	11944	10.12	2.59	12	0.68	1680.00	6568.00	21700	20240412	-21.61	10650	20231101	59.72	21700	-21.61	20240412	11010	54.50	20240201	41400	-58.91	20230502	11010	54.50	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
144	20240502	100944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17180	-610	5	-3.43	6395578700	370962	41.36	17730	18150	17050	23100	12460	17790	17239.52	6.12	-8302	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	12063	10.23	2.62	12	0.53	1680.00	6568.00	21700	20240412	-20.83	10650	20231101	61.31	21700	-20.83	20240412	11010	56.04	20240201	41400	-58.50	20230502	11010	56.04	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N
145	20240502	090942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17260	-530	5	-2.98	2311993570	132726	14.80	17730	18150	17150	23100	12460	17790	17417.40	6.12	-2229	19270	18530	18160	17420	17050	18345	17235	70	5310	100	12800	10	1	70217344	12120	10.27	2.63	12	0.19	1680.00	6568.00	21700	20240412	-20.46	10650	20231101	62.07	21700	-20.46	20240412	11010	56.77	20240201	41400	-58.31	20230502	11010	56.77	20240201	1.60	N	336370	100	70 억	4300114	N	N	394	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History