KissMeData/001440/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16710	-590	5	-3.41	122731933620	7223983	110.67	17330	17450	16710	22450	12110	17300	16990.21	8.23	1608	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31155	32.51	2.44	12	3.87	514.00	6855.00	20950	20240521	-20.24	8457	20240118	97.59	20950	-20.24	20240521	8457	97.59	20240118	20950	-20.24	20240521	8710	91.85	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	5	N	N
3	20240531	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16810	-490	5	-2.83	108416130780	6370126	97.59	17330	17450	16770	22450	12110	17300	17019.29	8.23	23009	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31342	32.70	2.45	12	3.42	514.00	6855.00	20950	20240521	-19.76	8457	20240118	98.77	20950	-19.76	20240521	8457	98.77	20240118	20950	-19.76	20240521	8710	93.00	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
4	20240531	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17130	-170	5	-0.98	92232033990	5414360	82.95	17330	17450	16770	22450	12110	17300	17034.51	8.23	12432	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31938	33.33	2.50	12	2.90	514.00	6855.00	20950	20240521	-18.23	8457	20240118	102.55	20950	-18.23	20240521	8457	102.55	20240118	20950	-18.23	20240521	8710	96.67	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
5	20240531	130121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16930	-370	5	-2.14	75002106690	4406128	67.50	17330	17450	16770	22450	12110	17300	17021.97	8.23	112878	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31566	32.94	2.47	12	2.36	514.00	6855.00	20950	20240521	-19.19	8457	20240118	100.19	20950	-19.19	20240521	8457	100.19	20240118	20950	-19.19	20240521	8710	94.37	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
6	20240531	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16960	-340	5	-1.97	66631433560	3911280	59.92	17330	17450	16770	22450	12110	17300	17035.44	8.23	143488	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31621	33.00	2.47	12	2.10	514.00	6855.00	20950	20240521	-19.05	8457	20240118	100.54	20950	-19.05	20240521	8457	100.54	20240118	20950	-19.05	20240521	8710	94.72	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
7	20240531	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	-310	5	-1.79	57501405990	3373521	51.68	17330	17450	16770	22450	12110	17300	17044.62	8.23	155202	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31677	33.05	2.48	12	1.81	514.00	6855.00	20950	20240521	-18.90	8457	20240118	100.90	20950	-18.90	20240521	8457	100.90	20240118	20950	-18.90	20240521	8710	95.06	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
8	20240531	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17040	-260	5	-1.50	44205496570	2593158	39.73	17330	17450	16770	22450	12110	17300	17046.58	8.23	202974	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	31771	33.15	2.49	12	1.39	514.00	6855.00	20950	20240521	-18.66	8457	20240118	101.49	20950	-18.66	20240521	8457	101.49	20240118	20950	-18.66	20240521	8710	95.64	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
9	20240531	090121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	-20	5	-0.12	2284341470	131787	2.02	17330	17450	17280	22450	12110	17300	17334.65	8.23	5798	18606	17952	17576	16922	16546	17765	16735	1864	5150	1000	12450	10	1	186447300	32218	33.62	2.52	12	0.07	514.00	6855.00	20950	20240521	-17.52	8457	20240118	104.33	20950	-17.52	20240521	8457	104.33	20240118	20950	-17.52	20240521	8710	98.39	20240308	3.31	N	001440	1000	1864 억	15347752	N	N	59	N	N
10	20240530	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	-770	5	-4.26	113067850270	6437926	87.58	17950	18230	17200	23450	12650	18070	17563.29	8.04	237721	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32255	33.66	2.52	12	3.45	514.00	6855.00	20950	20240521	-17.42	8457	20240118	104.56	20950	-17.42	20240521	8457	104.56	20240118	20950	-17.42	20240521	8710	98.62	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	59	N	N
11	20240530	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	-680	5	-3.76	103833175590	5904442	80.32	17950	18230	17200	23450	12650	18070	17585.50	8.04	212958	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32423	33.83	2.54	12	3.17	514.00	6855.00	20950	20240521	-16.99	8457	20240118	105.63	20950	-16.99	20240521	8457	105.63	20240118	20950	-16.99	20240521	8710	99.66	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
12	20240530	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	-720	5	-3.98	91654529940	5203159	70.78	17950	18230	17200	23450	12650	18070	17615.06	8.04	145215	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32349	33.75	2.53	12	2.79	514.00	6855.00	20950	20240521	-17.18	8457	20240118	105.16	20950	-17.18	20240521	8457	105.16	20240118	20950	-17.18	20240521	8710	99.20	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
13	20240530	130121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17600	-470	5	-2.60	73244773380	4144473	56.38	17950	18230	17400	23450	12650	18070	17672.76	8.04	281509	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32815	34.24	2.57	12	2.22	514.00	6855.00	20950	20240521	-15.99	8457	20240118	108.11	20950	-15.99	20240521	8457	108.11	20240118	20950	-15.99	20240521	8710	102.07	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
14	20240530	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17600	-470	5	-2.60	67116745620	3797346	51.66	17950	18230	17400	23450	12650	18070	17674.52	8.04	268594	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32815	34.24	2.57	12	2.04	514.00	6855.00	20950	20240521	-15.99	8457	20240118	108.11	20950	-15.99	20240521	8457	108.11	20240118	20950	-15.99	20240521	8710	102.07	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
15	20240530	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17600	-470	5	-2.60	59271748840	3352428	45.60	17950	18230	17400	23450	12650	18070	17680.10	8.04	260335	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32815	34.24	2.57	12	1.80	514.00	6855.00	20950	20240521	-15.99	8457	20240118	108.11	20950	-15.99	20240521	8457	108.11	20240118	20950	-15.99	20240521	8710	102.07	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
16	20240530	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17420	-650	5	-3.60	43706507910	2464902	33.53	17950	18230	17400	23450	12650	18070	17731.37	8.04	238066	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	32479	33.89	2.54	12	1.32	514.00	6855.00	20950	20240521	-16.85	8457	20240118	105.98	20950	-16.85	20240521	8457	105.98	20240118	20950	-16.85	20240521	8710	100.00	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
17	20240530	090121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17900	-170	5	-0.94	3164809060	176489	2.40	17950	17970	17860	23450	12650	18070	17931.08	8.04	68759	19576	18822	18436	17682	17296	18630	17490	1864	5380	1000	13010	10	1	186447300	33374	34.82	2.61	12	0.09	514.00	6855.00	20950	20240521	-14.56	8457	20240118	111.66	20950	-14.56	20240521	8457	111.66	20240118	20950	-14.56	20240521	8710	105.51	20240308	3.27	N	001440	1000	1864 억	14984863	N	N	469	N	N
18	20240529	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18070	-620	5	-3.32	133635703730	7241754	101.58	18930	19190	18050	24250	13090	18690	18455.06	8.07	22912	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	33691	35.16	2.64	12	3.88	514.00	6855.00	20950	20240521	-13.75	8457	20240118	113.67	20950	-13.75	20240521	8457	113.67	20240118	20950	-13.75	20240521	8710	107.46	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	469	N	N
19	20240529	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18120	-570	5	-3.05	125919925530	6815480	95.60	18930	19190	18050	24250	13090	18690	18475.51	8.07	-72249	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	33784	35.25	2.64	12	3.66	514.00	6855.00	20950	20240521	-13.51	8457	20240118	114.26	20950	-13.51	20240521	8457	114.26	20240118	20950	-13.51	20240521	8710	108.04	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
20	20240529	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18190	-500	5	-2.68	111902825640	6042139	84.76	18930	19190	18120	24250	13090	18690	18520.34	8.07	-88114	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	33915	35.39	2.65	12	3.24	514.00	6855.00	20950	20240521	-13.17	8457	20240118	115.09	20950	-13.17	20240521	8457	115.09	20240118	20950	-13.17	20240521	8710	108.84	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
21	20240529	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18200	-490	5	-2.62	104711628320	5646042	79.20	18930	19190	18120	24250	13090	18690	18545.97	8.07	-121760	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	33933	35.41	2.65	12	3.03	514.00	6855.00	20950	20240521	-13.13	8457	20240118	115.21	20950	-13.13	20240521	8457	115.21	20240118	20950	-13.13	20240521	8710	108.96	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
22	20240529	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18170	-520	5	-2.78	95784707090	5154846	72.31	18930	19190	18150	24250	13090	18690	18581.44	8.07	-161848	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	33877	35.35	2.65	12	2.76	514.00	6855.00	20950	20240521	-13.27	8457	20240118	114.85	20950	-13.27	20240521	8457	114.85	20240118	20950	-13.27	20240521	8710	108.61	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
23	20240529	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18330	-360	5	-1.93	84558459140	4539183	63.67	18930	19190	18170	24250	13090	18690	18628.53	8.07	-50237	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	34176	35.66	2.67	12	2.43	514.00	6855.00	20950	20240521	-12.51	8457	20240118	116.74	20950	-12.51	20240521	8457	116.74	20240118	20950	-12.51	20240521	8710	110.45	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
24	20240529	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	-390	5	-2.09	65710793180	3509541	49.23	18930	19190	18260	24250	13090	18690	18723.49	8.07	-78532	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	34120	35.60	2.67	12	1.88	514.00	6855.00	20950	20240521	-12.65	8457	20240118	116.39	20950	-12.65	20240521	8457	116.39	20240118	20950	-12.65	20240521	8710	110.10	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
25	20240529	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19000	310	2	1.66	7901985060	416918	5.85	18930	19020	18870	24250	13090	18690	18954.77	8.07	77703	19603	19146	18843	18386	18083	18995	18235	1864	5560	1000	13450	10	1	186447300	35425	36.96	2.77	12	0.22	514.00	6855.00	20950	20240521	-9.31	8457	20240118	124.67	20950	-9.31	20240521	8457	124.67	20240118	20950	-9.31	20240521	8710	118.14	20240308	3.30	N	001440	1000	1864 억	15048113	N	N	19	N	N
26	20240528	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	-320	5	-1.68	132195632340	7007138	79.77	19100	19300	18540	24700	13310	19010	18866.29	8.06	-56474	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	34847	36.36	2.73	12	3.76	514.00	6855.00	20950	20240521	-10.79	8457	20240118	121.00	20950	-10.79	20240521	8457	121.00	20240118	20950	-10.79	20240521	8710	114.58	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	19	N	N
27	20240528	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18600	-410	5	-2.16	122517826740	6488805	73.86	19100	19300	18540	24700	13310	19010	18881.38	8.06	-172939	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	34679	36.19	2.71	12	3.48	514.00	6855.00	20950	20240521	-11.22	8457	20240118	119.94	20950	-11.22	20240521	8457	119.94	20240118	20950	-11.22	20240521	8710	113.55	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
28	20240528	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18680	-330	5	-1.74	103211304280	5451733	62.06	19100	19300	18660	24700	13310	19010	18931.81	8.06	-324711	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	34828	36.34	2.73	12	2.92	514.00	6855.00	20950	20240521	-10.84	8457	20240118	120.88	20950	-10.84	20240521	8457	120.88	20240118	20950	-10.84	20240521	8710	114.47	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
29	20240528	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18790	-220	5	-1.16	92583128420	4883892	55.60	19100	19300	18660	24700	13310	19010	18956.81	8.06	-379401	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	35033	36.56	2.74	12	2.62	514.00	6855.00	20950	20240521	-10.31	8457	20240118	122.18	20950	-10.31	20240521	8457	122.18	20240118	20950	-10.31	20240521	8710	115.73	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
30	20240528	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18800	-210	5	-1.10	75839467880	3991462	45.44	19100	19300	18760	24700	13310	19010	19000.42	8.06	-368850	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	35052	36.58	2.74	12	2.14	514.00	6855.00	20950	20240521	-10.26	8457	20240118	122.30	20950	-10.26	20240521	8457	122.30	20240118	20950	-10.26	20240521	8710	115.84	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
31	20240528	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18940	-70	5	-0.37	58299809320	3064139	34.88	19100	19300	18850	24700	13310	19010	19026.50	8.06	-235999	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	35313	36.85	2.76	12	1.64	514.00	6855.00	20950	20240521	-9.59	8457	20240118	123.96	20950	-9.59	20240521	8457	123.96	20240118	20950	-9.59	20240521	8710	117.45	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
32	20240528	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18930	-80	5	-0.42	42222414160	2215127	25.22	19100	19300	18850	24700	13310	19010	19060.99	8.06	-163110	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	35294	36.83	2.76	12	1.19	514.00	6855.00	20950	20240521	-9.64	8457	20240118	123.84	20950	-9.64	20240521	8457	123.84	20240118	20950	-9.64	20240521	8710	117.34	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
33	20240528	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19030	20	2	0.11	2624050540	137657	1.57	19100	19110	19000	24700	13310	19010	19062.96	8.06	-54891	19790	19400	19010	18620	18230	19205	18425	1864	5690	1000	13680	10	1	186447300	35481	37.02	2.78	12	0.07	514.00	6855.00	20950	20240521	-9.16	8457	20240118	125.02	20950	-9.16	20240521	8457	125.02	20240118	20950	-9.16	20240521	8710	118.48	20240308	3.23	N	001440	1000	1864 억	15026382	N	N	478	N	N
34	20240527	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19010	-170	5	-0.89	165658411610	8709268	49.48	19320	19400	18620	24900	13430	19180	19020.64	7.94	-177934	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35444	36.98	2.77	12	4.67	514.00	6855.00	20950	20240521	-9.26	8457	20240118	124.78	20950	-9.26	20240521	8457	124.78	20240118	20950	-9.26	20240521	8710	118.25	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	478	N	N
35	20240527	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18920	-260	5	-1.36	156910779850	8248139	46.86	19320	19400	18620	24900	13430	19180	19023.46	7.94	-207541	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35276	36.81	2.76	12	4.42	514.00	6855.00	20950	20240521	-9.69	8457	20240118	123.72	20950	-9.69	20240521	8457	123.72	20240118	20950	-9.69	20240521	8710	117.22	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
36	20240527	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19220	40	2	0.21	140570591260	7387666	41.97	19320	19400	18620	24900	13430	19180	19027.39	7.94	-212057	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35835	37.39	2.80	12	3.96	514.00	6855.00	20950	20240521	-8.26	8457	20240118	127.27	20950	-8.26	20240521	8457	127.27	20240118	20950	-8.26	20240521	8710	120.67	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
37	20240527	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19040	-140	5	-0.73	121419077120	6386318	36.28	19320	19400	18620	24900	13430	19180	19011.93	7.94	-430020	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35500	37.04	2.78	12	3.43	514.00	6855.00	20950	20240521	-9.12	8457	20240118	125.14	20950	-9.12	20240521	8457	125.14	20240118	20950	-9.12	20240521	8710	118.60	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
38	20240527	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18650	-530	5	-2.76	109221711540	5741542	32.62	19320	19400	18620	24900	13430	19180	19022.60	7.94	-550887	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	34772	36.28	2.72	12	3.08	514.00	6855.00	20950	20240521	-10.98	8457	20240118	120.53	20950	-10.98	20240521	8457	120.53	20240118	20950	-10.98	20240521	8710	114.12	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
39	20240527	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19050	-130	5	-0.68	82369330030	4315721	24.52	19320	19400	18780	24900	13430	19180	19085.51	7.94	-215970	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35518	37.06	2.78	12	2.31	514.00	6855.00	20950	20240521	-9.07	8457	20240118	125.26	20950	-9.07	20240521	8457	125.26	20240118	20950	-9.07	20240521	8710	118.71	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
40	20240527	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18970	-210	5	-1.09	63498089460	3327014	18.90	19320	19400	18780	24900	13430	19180	19085.13	7.94	-308537	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35369	36.91	2.77	12	1.78	514.00	6855.00	20950	20240521	-9.45	8457	20240118	124.31	20950	-9.45	20240521	8457	124.31	20240118	20950	-9.45	20240521	8710	117.80	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
41	20240527	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19210	30	2	0.16	7418384410	383842	2.18	19320	19400	19200	24900	13430	19180	19333.45	7.94	-114344	20600	19890	19020	18310	17440	20245	18665	1864	5720	1000	13800	10	1	186447300	35817	37.37	2.80	12	0.21	514.00	6855.00	20950	20240521	-8.31	8457	20240118	127.15	20950	-8.31	20240521	8457	127.15	20240118	20950	-8.31	20240521	8710	120.55	20240308	3.13	N	001440	1000	1864 억	14804680	N	N	108	N	N
42	20240524	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19180	430	2	2.29	331319211470	17242925	130.82	18180	19730	18150	24350	13130	18750	19214.85	7.60	569053	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	35761	37.32	2.80	12	9.25	514.00	6855.00	20950	20240521	-8.45	8457	20240118	126.79	20950	-8.45	20240521	8457	126.79	20240118	20950	-8.45	20240521	8710	120.21	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	108	N	N
43	20240524	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19190	440	2	2.35	318142617050	16555752	125.61	18180	19730	18150	24350	13130	18750	19216.46	7.60	389061	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	35779	37.33	2.80	12	8.88	514.00	6855.00	20950	20240521	-8.40	8457	20240118	126.91	20950	-8.40	20240521	8457	126.91	20240118	20950	-8.40	20240521	8710	120.32	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
44	20240524	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19290	540	2	2.88	298025506620	15506670	117.65	18180	19730	18150	24350	13130	18750	19219.20	7.60	357978	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	35966	37.53	2.81	12	8.32	514.00	6855.00	20950	20240521	-7.92	8457	20240118	128.10	20950	-7.92	20240521	8457	128.10	20240118	20950	-7.92	20240521	8710	121.47	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
45	20240524	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19170	420	2	2.24	278313094820	14482875	109.88	18180	19730	18150	24350	13130	18750	19216.72	7.60	211948	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	35742	37.30	2.80	12	7.77	514.00	6855.00	20950	20240521	-8.50	8457	20240118	126.68	20950	-8.50	20240521	8457	126.68	20240118	20950	-8.50	20240521	8710	120.09	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
46	20240524	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19270	520	2	2.77	263479371260	13710536	104.02	18180	19730	18150	24350	13130	18750	19217.31	7.60	184232	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	35928	37.49	2.81	12	7.35	514.00	6855.00	20950	20240521	-8.02	8457	20240118	127.86	20950	-8.02	20240521	8457	127.86	20240118	20950	-8.02	20240521	8710	121.24	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
47	20240524	110117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19390	640	2	3.41	234452884090	12202413	92.58	18180	19730	18150	24350	13130	18750	19213.67	7.60	197378	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	36152	37.72	2.83	12	6.54	514.00	6855.00	20950	20240521	-7.45	8457	20240118	129.28	20950	-7.45	20240521	8457	129.28	20240118	20950	-7.45	20240521	8710	122.62	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
48	20240524	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19570	820	2	4.37	148460537470	7756906	58.85	18180	19730	18150	24350	13130	18750	19139.17	7.60	303770	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	36488	38.07	2.85	12	4.16	514.00	6855.00	20950	20240521	-6.59	8457	20240118	131.41	20950	-6.59	20240521	8457	131.41	20240118	20950	-6.59	20240521	8710	124.68	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
49	20240524	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-410	5	-2.19	4271435250	234542	1.78	18180	18390	18150	24350	13130	18750	18210.46	7.60	58731	19750	19250	18390	17890	17030	19500	18140	1864	5600	1000	13500	10	1	186447300	34194	35.68	2.68	12	0.13	514.00	6855.00	20950	20240521	-12.46	8457	20240118	116.86	20950	-12.46	20240521	8457	116.86	20240118	20950	-12.46	20240521	8710	110.56	20240308	3.18	N	001440	1000	1864 억	14174624	N	N	7	N	N
50	20240523	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	100	2	0.54	237788134970	12982260	99.93	18000	18890	17530	24200	13060	18650	18315.29	7.66	72245	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	34959	36.48	2.74	12	6.96	514.00	6855.00	20950	20240521	-10.50	8457	20240118	121.71	20950	-10.50	20240521	8457	121.71	20240118	20950	-10.50	20240521	8710	115.27	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	7	N	N
51	20240523	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18840	190	2	1.02	219333742770	11999183	92.36	18000	18890	17530	24200	13060	18650	18278.76	7.66	345657	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	35127	36.65	2.75	12	6.44	514.00	6855.00	20950	20240521	-10.07	8457	20240118	122.77	20950	-10.07	20240521	8457	122.77	20240118	20950	-10.07	20240521	8710	116.30	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
52	20240523	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18410	-240	5	-1.29	167985862590	9250627	71.21	18000	18540	17530	24200	13060	18650	18158.89	7.66	664288	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	34325	35.82	2.69	12	4.96	514.00	6855.00	20950	20240521	-12.12	8457	20240118	117.69	20950	-12.12	20240521	8457	117.69	20240118	20950	-12.12	20240521	8710	111.37	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
53	20240523	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18320	-330	5	-1.77	150860505710	8319682	64.04	18000	18540	17530	24200	13060	18650	18132.36	7.66	628170	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	34157	35.64	2.67	12	4.46	514.00	6855.00	20950	20240521	-12.55	8457	20240118	116.63	20950	-12.55	20240521	8457	116.63	20240118	20950	-12.55	20240521	8710	110.33	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
54	20240523	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18190	-460	5	-2.47	140530781920	7752667	59.68	18000	18540	17530	24200	13060	18650	18126.11	7.66	582805	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	33915	35.39	2.65	12	4.16	514.00	6855.00	20950	20240521	-13.17	8457	20240118	115.09	20950	-13.17	20240521	8457	115.09	20240118	20950	-13.17	20240521	8710	108.84	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
55	20240523	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18240	-410	5	-2.20	123154290940	6802612	52.36	18000	18540	17530	24200	13060	18650	18103.19	7.66	693777	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	34008	35.49	2.66	12	3.65	514.00	6855.00	20950	20240521	-12.94	8457	20240118	115.68	20950	-12.94	20240521	8457	115.68	20240118	20950	-12.94	20240521	8710	109.41	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
56	20240523	100117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18310	-340	5	-1.82	94363397720	5236866	40.31	18000	18450	17530	24200	13060	18650	18017.88	7.66	840509	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	34139	35.62	2.67	12	2.81	514.00	6855.00	20950	20240521	-12.60	8457	20240118	116.51	20950	-12.60	20240521	8457	116.51	20240118	20950	-12.60	20240521	8710	110.22	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
57	20240523	090118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18100	-550	5	-2.95	11119281020	617158	4.75	18000	18130	17950	24200	13060	18650	18006.76	7.66	164327	20303	19476	18993	18166	17683	19235	17925	1864	5550	1000	13420	10	1	186447300	33747	35.21	2.64	12	0.33	514.00	6855.00	20950	20240521	-13.60	8457	20240118	114.02	20950	-13.60	20240521	8457	114.02	20240118	20950	-13.60	20240521	8710	107.81	20240308	3.24	N	001440	1000	1864 억	14283904	N	N	2302	N	N
58	20240522	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18650	-650	5	-3.37	244231212820	12795930	51.68	19500	19820	18510	25050	13510	19300	19087.15	7.59	2143	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	34772	36.28	2.72	12	6.86	514.00	6855.00	20950	20240521	-10.98	8457	20240118	120.53	20950	-10.98	20240521	8457	120.53	20240118	20950	-10.98	20240521	8710	114.12	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	2302	N	N
59	20240522	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18710	-590	5	-3.06	230418043270	12057115	48.69	19500	19820	18510	25050	13510	19300	19110.45	7.59	-46399	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	34884	36.40	2.73	12	6.47	514.00	6855.00	20950	20240521	-10.69	8457	20240118	121.24	20950	-10.69	20240521	8457	121.24	20240118	20950	-10.69	20240521	8710	114.81	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
60	20240522	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18710	-590	5	-3.06	206980055560	10802107	43.63	19500	19820	18640	25050	13510	19300	19161.00	7.59	-222570	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	34884	36.40	2.73	12	5.79	514.00	6855.00	20950	20240521	-10.69	8457	20240118	121.24	20950	-10.69	20240521	8457	121.24	20240118	20950	-10.69	20240521	8710	114.81	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
61	20240522	130118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18980	-320	5	-1.66	183479100910	9549214	38.57	19500	19820	18700	25050	13510	19300	19214.00	7.59	-278750	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	35388	36.93	2.77	12	5.12	514.00	6855.00	20950	20240521	-9.40	8457	20240118	124.43	20950	-9.40	20240521	8457	124.43	20240118	20950	-9.40	20240521	8710	117.91	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
62	20240522	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18950	-350	5	-1.81	160181505720	8314772	33.58	19500	19820	18850	25050	13510	19300	19264.66	7.59	-307663	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	35332	36.87	2.76	12	4.46	514.00	6855.00	20950	20240521	-9.55	8457	20240118	124.07	20950	-9.55	20240521	8457	124.07	20240118	20950	-9.55	20240521	8710	117.57	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
63	20240522	110118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	19140	-160	5	-0.83	146386070690	7589103	30.65	19500	19820	18850	25050	13510	19300	19288.97	7.59	-133847	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	35686	37.24	2.79	12	4.07	514.00	6855.00	20950	20240521	-8.64	8457	20240118	126.32	20950	-8.64	20240521	8457	126.32	20240118	20950	-8.64	20240521	8710	119.75	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
64	20240522	100118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	19020	-280	5	-1.45	121313449110	6269459	25.32	19500	19820	18850	25050	13510	19300	19349.96	7.59	-81139	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	35462	37.00	2.77	12	3.36	514.00	6855.00	20950	20240521	-9.21	8457	20240118	124.90	20950	-9.21	20240521	8457	124.90	20240118	20950	-9.21	20240521	8710	118.37	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
65	20240522	090118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	19600	300	2	1.55	6091604810	312210	1.26	19500	19630	19460	25050	13510	19300	19515.64	7.59	-11584	21686	20492	19756	18562	17826	20125	18195	1864	5750	1000	13890	10	1	186447300	36544	38.13	2.86	12	0.17	514.00	6855.00	20950	20240521	-6.44	8457	20240118	131.76	20950	-6.44	20240521	8457	131.76	20240118	20950	-6.44	20240521	8710	125.03	20240308	3.07	N	001440	1000	1864 억	14158782	N	N	0	N	N
66	20240521	160117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19300	-380	5	-1.93	490335801120	24608931	63.26	19890	20950	19020	25550	13780	19680	19925.83	8.24	-1136787	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	35984	37.55	2.82	12	13.20	514.00	6855.00	20950	20240521	-7.88	8457	20240118	128.21	20950	-7.88	20240521	8457	128.21	20240118	20950	-7.88	20240521	8710	121.58	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
67	20240521	150118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19350	-330	5	-1.68	478641768720	24003212	61.70	19890	20950	19020	25550	13780	19680	19940.74	8.24	-1251692	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	36078	37.65	2.82	12	12.87	514.00	6855.00	20950	20240521	-7.64	8457	20240118	128.80	20950	-7.64	20240521	8457	128.80	20240118	20950	-7.64	20240521	8710	122.16	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
68	20240521	140118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19250	-430	5	-2.18	448881173620	22454943	57.72	19890	20950	19120	25550	13780	19680	19990.31	8.24	-1398538	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	35891	37.45	2.81	12	12.04	514.00	6855.00	20950	20240521	-8.11	8457	20240118	127.62	20950	-8.11	20240521	8457	127.62	20240118	20950	-8.11	20240521	8710	121.01	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
69	20240521	130118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19360	-320	5	-1.63	428469958270	21393100	54.99	19890	20950	19120	25550	13780	19680	20028.42	8.24	-1496668	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	36096	37.67	2.82	12	11.47	514.00	6855.00	20950	20240521	-7.59	8457	20240118	128.92	20950	-7.59	20240521	8457	128.92	20240118	20950	-7.59	20240521	8710	122.27	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
70	20240521	120118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19440	-240	5	-1.22	398772230750	19853619	51.03	19890	20950	19250	25550	13780	19680	20085.62	8.24	-1142731	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	36245	37.82	2.84	12	10.65	514.00	6855.00	20950	20240521	-7.21	8457	20240118	129.87	20950	-7.21	20240521	8457	129.87	20240118	20950	-7.21	20240521	8710	123.19	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
71	20240521	110118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	19780	100	2	0.51	355521964980	17633744	45.33	19890	20950	19320	25550	13780	19680	20161.46	8.24	-630832	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	36879	38.48	2.89	12	9.46	514.00	6855.00	20950	20240521	-5.58	8457	20240118	133.89	20950	-5.58	20240521	8457	133.89	20240118	20950	-5.58	20240521	8710	127.10	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
72	20240521	100118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	20050	370	2	1.88	247651668860	12151747	31.24	19890	20950	19680	25550	13780	19680	20379.93	8.24	85362	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	50	1	186447300	37383	39.01	2.92	12	6.52	514.00	6855.00	20950	20240521	-4.30	8457	20240118	137.08	20950	-4.30	20240521	8457	137.08	20240118	20950	-4.30	20240521	8710	130.20	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
73	20240521	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	19850	170	2	0.86	12940182620	651361	1.67	19890	19920	19750	25550	13780	19680	19866.39	8.24	-97840	20793	20236	19393	18836	17993	20515	19115	1864	5870	1000	14160	10	1	186447300	37010	38.62	2.90	12	0.35	514.00	6855.00	19950	20240520	-0.50	8457	20240118	134.72	19950	-0.50	20240520	8457	134.72	20240118	19950	-0.50	20240520	8710	127.90	20240308	2.95	N	001440	1000	1864 억	15368616	N	N	168	N	N
74	20240517	160118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18360	-220	5	-1.18	306491816460	16778252	46.73	18200	18900	17700	24150	13010	18580	18266.58	9.39	-1162460	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	34232	35.72	2.68	12	9.00	514.00	6855.00	18900	20240513	-2.86	8457	20240118	117.10	18900	0.00	20240513	8457	117.10	20240118	18900	-2.86	20240513	8710	110.79	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	295	N	N
75	20240517	150119	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18230	-350	5	-1.88	289751289000	15863952	44.18	18200	18900	17700	24150	13010	18580	18264.32	9.39	-1229390	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	33989	35.47	2.66	12	8.51	514.00	6855.00	18900	20240513	-3.54	8457	20240118	115.56	18900	0.00	20240513	8457	115.56	20240118	18900	-3.54	20240513	8710	109.30	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
76	20240517	140117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18180	-400	5	-2.15	276510559620	15134838	42.15	18200	18900	17700	24150	13010	18580	18269.35	9.39	-1261415	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	33896	35.37	2.65	12	8.12	514.00	6855.00	18900	20240513	-3.81	8457	20240118	114.97	18900	0.00	20240513	8457	114.97	20240118	18900	-3.81	20240513	8710	108.73	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
77	20240517	130117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18320	-260	5	-1.40	259116821760	14182587	39.50	18200	18900	17700	24150	13010	18580	18269.58	9.39	-1336188	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	34157	35.64	2.67	12	7.61	514.00	6855.00	18900	20240513	-3.07	8457	20240118	116.63	18900	0.00	20240513	8457	116.63	20240118	18900	-3.07	20240513	8710	110.33	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
78	20240517	120117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18050	-530	5	-2.85	226696619620	12407892	34.56	18200	18900	17700	24150	13010	18580	18269.80	9.39	-1535009	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	33654	35.12	2.63	12	6.65	514.00	6855.00	18900	20240513	-4.50	8457	20240118	113.43	18900	0.00	20240513	8457	113.43	20240118	18900	-4.50	20240513	8710	107.23	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
79	20240517	110117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18140	-440	5	-2.37	179569277780	9775632	27.23	18200	18900	17900	24150	13010	18580	18368.59	9.39	-1128916	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	33822	35.29	2.65	12	5.24	514.00	6855.00	18900	20240513	-4.02	8457	20240118	114.50	18900	0.00	20240513	8457	114.50	20240118	18900	-4.02	20240513	8710	108.27	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
80	20240517	100116	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18230	-350	5	-1.88	154303234800	8390721	23.37	18200	18900	17900	24150	13010	18580	18389.24	9.39	-887808	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	33989	35.47	2.66	12	4.50	514.00	6855.00	18900	20240513	-3.54	8457	20240118	115.56	18900	0.00	20240513	8457	115.56	20240118	18900	-3.54	20240513	8710	109.30	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
81	20240517	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18240	-340	5	-1.83	9777359670	537399	1.50	18200	18260	18050	24150	13010	18580	18177.09	9.39	24437	19746	19162	18216	17632	16686	19455	17925	1864	5570	1000	13370	10	1	186447300	34008	35.49	2.66	12	0.29	514.00	6855.00	18900	20240513	-3.49	8457	20240118	115.68	18900	-3.49	20240513	8457	115.68	20240118	18900	-3.49	20240513	8710	109.41	20240308	2.62	N	001440	1000	1864 억	17507354	N	N	442	N	N
82	20240516	160118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18580	1340	2	7.77	645123552500	35517009	124.95	17660	18800	17270	22400	12070	17240	18162.45	8.85	1098818	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	34642	36.15	2.71	12	19.05	514.00	6855.00	18900	20240513	-1.69	8457	20240118	119.70	18900	-1.69	20240513	8457	119.70	20240118	18900	-1.69	20240513	8710	113.32	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	442	N	N
83	20240516	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18750	1510	2	8.76	587114727420	32399121	113.98	17660	18790	17270	22400	12070	17240	18121.41	8.85	1134758	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	34959	36.48	2.74	12	17.38	514.00	6855.00	18900	20240513	-0.79	8457	20240118	121.71	18900	-0.79	20240513	8457	121.71	20240118	18900	-0.79	20240513	8710	115.27	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
84	20240516	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18560	1320	2	7.66	450439032530	25048700	88.12	17660	18650	17270	22400	12070	17240	17982.63	8.85	602522	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	34605	36.11	2.71	12	13.43	514.00	6855.00	18900	20240513	-1.80	8457	20240118	119.46	18900	-1.80	20240513	8457	119.46	20240118	18900	-1.80	20240513	8710	113.09	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
85	20240516	130118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18110	870	2	5.05	328353176810	18401135	64.73	17660	18320	17270	22400	12070	17240	17844.29	8.85	-91066	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	33766	35.23	2.64	12	9.87	514.00	6855.00	18900	20240513	-4.18	8457	20240118	114.14	18900	-4.18	20240513	8457	114.14	20240118	18900	-4.18	20240513	8710	107.92	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
86	20240516	120118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17970	730	2	4.23	271822484590	15286266	53.78	17660	18270	17270	22400	12070	17240	17782.26	8.85	-415914	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	33505	34.96	2.62	12	8.20	514.00	6855.00	18900	20240513	-4.92	8457	20240118	112.49	18900	-4.92	20240513	8457	112.49	20240118	18900	-4.92	20240513	8710	106.31	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
87	20240516	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17810	570	2	3.31	165127661200	9374056	32.98	17660	17930	17270	22400	12070	17240	17615.53	8.85	-320502	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	33206	34.65	2.60	12	5.03	514.00	6855.00	18900	20240513	-5.77	8457	20240118	110.59	18900	-5.77	20240513	8457	110.59	20240118	18900	-5.77	20240513	8710	104.48	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
88	20240516	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17450	210	2	1.22	96074538260	5475628	19.26	17660	17800	17270	22400	12070	17240	17546.04	8.85	-166944	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	32535	33.95	2.55	12	2.94	514.00	6855.00	18900	20240513	-7.67	8457	20240118	106.34	18900	-7.67	20240513	8457	106.34	20240118	18900	-7.67	20240513	8710	100.34	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
89	20240516	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17560	320	2	1.86	14421609590	817989	2.88	17660	17680	17500	22400	12070	17240	17632.21	8.85	-223066	19133	18186	17593	16646	16053	17890	16350	1864	5160	1000	12410	10	1	186447300	32740	34.16	2.56	12	0.44	514.00	6855.00	18900	20240513	-7.09	8457	20240118	107.64	18900	-7.09	20240513	8457	107.64	20240118	18900	-7.09	20240513	8710	101.61	20240308	2.30	N	001440	1000	1864 억	16491785	N	N	139	N	N
90	20240514	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17240	-870	5	-4.80	498795147520	28085944	32.90	18430	18540	17000	23500	12680	18110	17759.86	9.19	-406111	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32144	33.54	2.51	12	15.06	514.00	6855.00	18900	20240513	-8.78	8457	20240118	103.85	18900	-8.78	20240513	8457	103.85	20240118	18900	-8.78	20240513	1492	1055.50	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	139	N	N
91	20240514	150118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17300	-810	5	-4.47	482542205810	27142389	31.79	18430	18540	17000	23500	12680	18110	17778.14	9.19	-478336	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32255	33.66	2.52	12	14.56	514.00	6855.00	18900	20240513	-8.47	8457	20240118	104.56	18900	-8.47	20240513	8457	104.56	20240118	18900	-8.47	20240513	1492	1059.52	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
92	20240514	140118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17140	-970	5	-5.36	445558532290	24989299	29.27	18430	18540	17060	23500	12680	18110	17829.93	9.19	-274016	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	31957	33.35	2.50	12	13.40	514.00	6855.00	18900	20240513	-9.31	8457	20240118	102.67	18900	-9.31	20240513	8457	102.67	20240118	18900	-9.31	20240513	1492	1048.79	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
93	20240514	130117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17440	-670	5	-3.70	396659094460	22148336	25.94	18430	18540	17280	23500	12680	18110	17909.17	9.19	43595	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32516	33.93	2.54	12	11.88	514.00	6855.00	18900	20240513	-7.72	8457	20240118	106.22	18900	-7.72	20240513	8457	106.22	20240118	18900	-7.72	20240513	1492	1068.90	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
94	20240514	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17500	-610	5	-3.37	364087118120	20297050	23.77	18430	18540	17280	23500	12680	18110	17937.90	9.19	-14062	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32628	34.05	2.55	12	10.89	514.00	6855.00	18900	20240513	-7.41	8457	20240118	106.93	18900	-7.41	20240513	8457	106.93	20240118	18900	-7.41	20240513	1492	1072.92	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
95	20240514	110117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17670	-440	5	-2.43	307253541200	17040744	19.96	18430	18540	17420	23500	12680	18110	18030.51	9.19	142913	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32945	34.38	2.58	12	9.14	514.00	6855.00	18900	20240513	-6.51	8457	20240118	108.94	18900	-6.51	20240513	8457	108.94	20240118	18900	-6.51	20240513	1492	1084.32	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
96	20240514	100117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	17520	-590	5	-3.26	251022472940	13870719	16.25	18430	18540	17420	23500	12680	18110	18097.29	9.19	253324	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	32666	34.09	2.56	12	7.44	514.00	6855.00	18900	20240513	-7.30	8457	20240118	107.17	18900	-7.30	20240513	8457	107.17	20240118	18900	-7.30	20240513	1492	1074.26	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
97	20240514	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	18270	160	2	0.88	33028754610	1796572	2.10	18430	18440	18240	23500	12680	18110	18384.84	9.19	-243038	21476	19792	17216	15532	12956	20635	16375	1864	5390	1000	13030	10	1	186447300	34064	35.54	2.67	12	0.96	514.00	6855.00	18900	20240513	-3.33	8457	20240118	116.03	18900	-3.33	20240513	8457	116.03	20240118	18900	-3.33	20240513	1492	1124.53	20230515	2.37	N	001440	1000	1864 억	17131091	N	N	1461	N	N
98	20240513	160118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18110	3510	2	24.04	1479809423880	84603200	697.33	15000	18900	14640	18980	10220	14600	17488.06	8.29	1797660	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	33766	35.23	2.64	12	45.38	514.00	6855.00	18900	20240513	-4.18	8457	20240118	114.14	18900	-4.18	20240513	8457	114.14	20240118	18900	-4.18	20240513	1492	1113.81	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1461	N	N
99	20240513	150117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18150	3550	2	24.32	1407424959370	80594802	664.29	15000	18900	14640	18980	10220	14600	17462.97	8.29	1695133	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	33840	35.31	2.65	12	43.23	514.00	6855.00	18900	20240513	-3.97	8457	20240118	114.62	18900	-3.97	20240513	8457	114.62	20240118	18900	-3.97	20240513	1492	1116.49	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
100	20240513	140117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	17910	3310	2	22.67	1248720898460	71784258	591.67	15000	18900	14640	18980	10220	14600	17395.47	8.29	1723593	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	33393	34.84	2.61	12	38.50	514.00	6855.00	18900	20240513	-5.24	8457	20240118	111.78	18900	-5.24	20240513	8457	111.78	20240118	18900	-5.24	20240513	1492	1100.40	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
101	20240513	130117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18070	3470	2	23.77	973623127930	56151044	462.81	15000	18900	14640	18980	10220	14600	17339.36	8.29	2221771	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	33691	35.16	2.64	12	30.12	514.00	6855.00	18900	20240513	-4.39	8457	20240118	113.67	18900	-4.39	20240513	8457	113.67	20240118	18900	-4.39	20240513	1492	1111.13	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
102	20240513	120118	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	18270	3670	2	25.14	784732051990	45904242	378.36	15000	18450	14640	18980	10220	14600	17094.98	8.29	2286224	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	34064	35.54	2.67	12	24.62	514.00	6855.00	18450	20240513	-0.98	8457	20240118	116.03	18450	-0.98	20240513	8457	116.03	20240118	18450	-0.98	20240513	1492	1124.53	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
103	20240513	110117	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		N	17870	3270	2	22.40	641615010100	38057866	313.68	15000	18180	14640	18980	10220	14600	16858.93	8.29	1865098	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	33318	34.77	2.61	12	20.41	514.00	6855.00	18180	20240513	-1.71	8457	20240118	111.30	18180	-1.71	20240513	8457	111.30	20240118	18180	-1.71	20240513	1492	1097.72	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
104	20240513	100118	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	16990	2390	2	16.37	310875647590	19339679	159.40	15000	17230	14640	18980	10220	14600	16074.50	8.29	836144	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	31677	33.05	2.48	12	10.37	514.00	6855.00	17230	20240513	-1.39	8457	20240118	100.90	17230	-1.39	20240513	8457	100.90	20240118	17320	-1.91	20230516	1492	1038.74	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
105	20240513	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14990	390	2	2.67	7879807950	525670	4.33	15000	15090	14860	18980	10220	14600	14990.03	8.29	-87065	15346	14972	14546	14172	13746	15160	14360	1864	4380	1000	10510	10	1	186447300	27948	29.16	2.19	12	0.28	514.00	6855.00	15733	20230516	-4.72	8457	20240118	77.25	15090	-0.66	20240513	8457	77.25	20240118	17320	-13.45	20230516	1492	904.69	20230515	2.31	N	001440	1000	1864 억	15463292	N	N	1865	N	N
106	20240510	160116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14600	220	2	1.53	173537901490	11922913	161.30	14570	14920	14120	18690	10070	14380	14555.09	8.11	389818	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	27221	28.40	2.13	12	6.39	514.00	6855.00	15733	20230516	-7.20	8457	20240118	72.64	14920	-2.14	20240510	8457	72.64	20240118	17320	-15.70	20230516	1492	878.55	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1865	N	N
107	20240510	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14600	220	2	1.53	166198575860	11419742	154.50	14570	14920	14120	18690	10070	14380	14553.77	8.11	285053	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	27221	28.40	2.13	12	6.12	514.00	6855.00	15733	20230516	-7.20	8457	20240118	72.64	14920	-2.14	20240510	8457	72.64	20240118	17320	-15.70	20230516	1492	878.55	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
108	20240510	140117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14710	330	2	2.29	147166323780	10121994	136.94	14570	14920	14120	18690	10070	14380	14539.42	8.11	65090	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	27426	28.62	2.15	12	5.43	514.00	6855.00	15733	20230516	-6.50	8457	20240118	73.94	14920	-1.41	20240510	8457	73.94	20240118	17320	-15.07	20230516	1492	885.92	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
109	20240510	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14530	150	2	1.04	130329661730	8970318	121.36	14570	14920	14120	18690	10070	14380	14529.16	8.11	-254686	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	27091	28.27	2.12	12	4.81	514.00	6855.00	15733	20230516	-7.65	8457	20240118	71.81	14920	-2.61	20240510	8457	71.81	20240118	17320	-16.11	20230516	1492	873.86	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
110	20240510	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14480	100	2	0.70	117663699580	8098681	109.57	14570	14920	14120	18690	10070	14380	14528.93	8.11	-524271	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	26998	28.17	2.11	12	4.34	514.00	6855.00	15733	20230516	-7.96	8457	20240118	71.22	14920	-2.95	20240510	8457	71.22	20240118	17320	-16.40	20230516	1492	870.51	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
111	20240510	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14370	-10	5	-0.07	106169409980	7301044	98.77	14570	14920	14120	18690	10070	14380	14541.90	8.11	-561906	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	26792	27.96	2.10	12	3.92	514.00	6855.00	15733	20230516	-8.66	8457	20240118	69.92	14920	-3.69	20240510	8457	69.92	20240118	17320	-17.03	20230516	1492	863.14	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
112	20240510	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14670	290	2	2.02	43082809730	2995730	40.53	14570	14680	14120	18690	10070	14380	14381.41	8.11	-168490	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	27352	28.54	2.14	12	1.61	514.00	6855.00	15733	20230516	-6.76	8457	20240118	73.47	14690	-0.14	20240509	8457	73.47	20240118	17320	-15.30	20230516	1492	883.24	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
113	20240510	090116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14400	20	2	0.14	3736953170	257737	3.49	14570	14570	14370	18690	10070	14380	14503.92	8.11	-81858	15066	14722	14346	14002	13626	14535	13815	1864	4310	1000	10350	10	1	186447300	26848	28.02	2.10	12	0.14	514.00	6855.00	15733	20230516	-8.47	8457	20240118	70.27	14690	-1.97	20240509	8457	70.27	20240118	17320	-16.86	20230516	1492	865.15	20230510	2.37	N	001440	1000	1864 억	15116667	N	N	1072	N	N
114	20240509	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14380	320	2	2.28	104349793100	7297221	75.19	14400	14690	13970	18270	9850	14060	14299.71	8.35	-466111	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26811	27.98	2.10	12	3.91	514.00	6855.00	15733	20230516	-8.60	8457	20240118	70.04	14690	-2.11	20240509	8457	70.04	20240118	17320	-16.97	20230516	1492	863.81	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	72	N	N
115	20240509	150117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14330	270	2	1.92	86340003760	6043550	62.27	14400	14690	13970	18270	9850	14060	14286.31	8.35	-544542	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26718	27.88	2.09	12	3.24	514.00	6855.00	15733	20230516	-8.92	8457	20240118	69.45	14690	-2.45	20240509	8457	69.45	20240118	17320	-17.26	20230516	1492	860.46	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
116	20240509	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14190	130	2	0.92	78847832820	5515392	56.83	14400	14690	13970	18270	9850	14060	14295.97	8.35	-656982	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26457	27.61	2.07	12	2.96	514.00	6855.00	15733	20230516	-9.81	8457	20240118	67.79	14690	-3.40	20240509	8457	67.79	20240118	17320	-18.07	20230516	1492	851.07	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
117	20240509	130116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14230	170	2	1.21	74219365090	5189028	53.46	14400	14690	13970	18270	9850	14060	14303.15	8.35	-631561	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26531	27.68	2.08	12	2.78	514.00	6855.00	15733	20230516	-9.55	8457	20240118	68.26	14690	-3.13	20240509	8457	68.26	20240118	17320	-17.84	20230516	1492	853.75	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
118	20240509	120117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14090	30	2	0.21	66187602730	4625101	47.65	14400	14690	13970	18270	9850	14060	14310.53	8.35	-881668	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26270	27.41	2.06	12	2.48	514.00	6855.00	15733	20230516	-10.44	8457	20240118	66.61	14690	-4.08	20240509	8457	66.61	20240118	17320	-18.65	20230516	1492	844.37	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
119	20240509	110116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14200	140	2	1.00	61908147770	4322288	44.53	14400	14690	13970	18270	9850	14060	14323.02	8.35	-894622	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26476	27.63	2.07	12	2.32	514.00	6855.00	15733	20230516	-9.74	8457	20240118	67.91	14690	-3.34	20240509	8457	67.91	20240118	17320	-18.01	20230516	1492	851.74	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
120	20240509	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14070	10	2	0.07	52907037050	3683638	37.95	14400	14690	14060	18270	9850	14060	14362.73	8.35	-922510	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	26233	27.37	2.05	12	1.98	514.00	6855.00	15733	20230516	-10.57	8457	20240118	66.37	14690	-4.22	20240509	8457	66.37	20240118	17320	-18.76	20230516	1492	843.03	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
121	20240509	090117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14560	500	2	3.56	7018760060	484339	4.99	14400	14590	14320	18270	9850	14060	14491.62	8.35	-59490	14880	14470	14190	13780	13500	14330	13640	1864	4210	1000	10120	10	1	186447300	27147	28.33	2.12	12	0.26	514.00	6855.00	15733	20230516	-7.46	8457	20240118	72.17	14670	-0.75	20240429	8457	72.17	20240118	17320	-15.94	20230516	1492	875.87	20230509	2.43	N	001440	1000	1864 억	15565212	N	N	40	N	N
122	20240508	160117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14060	-240	5	-1.68	136839456410	9573305	53.59	14150	14600	13910	18590	10010	14300	14293.98	8.21	269792	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26214	27.35	2.05	12	5.13	514.00	6855.00	15733	20230516	-10.63	8457	20240118	66.25	14670	-4.16	20240429	8457	66.25	20240118	17320	-18.82	20230516	1492	842.36	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	40	N	N
123	20240508	150116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14070	-230	5	-1.61	133082097750	9306353	52.09	14150	14600	13910	18590	10010	14300	14300.13	8.21	207404	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26233	27.37	2.05	12	4.99	514.00	6855.00	15733	20230516	-10.57	8457	20240118	66.37	14670	-4.09	20240429	8457	66.37	20240118	17320	-18.76	20230516	1492	843.03	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
124	20240508	140116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14010	-290	5	-2.03	128247292440	8962022	50.16	14150	14600	13910	18590	10010	14300	14310.10	8.21	188102	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26121	27.26	2.04	12	4.81	514.00	6855.00	15733	20230516	-10.95	8457	20240118	65.66	14670	-4.50	20240429	8457	65.66	20240118	17320	-19.11	20230516	1492	839.01	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
125	20240508	130115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14070	-230	5	-1.61	119106901680	8309929	46.51	14150	14600	13910	18590	10010	14300	14333.14	8.21	306551	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26233	27.37	2.05	12	4.46	514.00	6855.00	15733	20230516	-10.57	8457	20240118	66.37	14670	-4.09	20240429	8457	66.37	20240118	17320	-18.76	20230516	1492	843.03	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
126	20240508	120116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14320	20	2	0.14	101455990760	7061426	39.53	14150	14600	13910	18590	10010	14300	14367.76	8.21	301891	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26699	27.86	2.09	12	3.79	514.00	6855.00	15733	20230516	-8.98	8457	20240118	69.33	14670	-2.39	20240429	8457	69.33	20240118	17320	-17.32	20230516	1492	859.79	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
127	20240508	110119	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14450	150	2	1.05	92726643780	6453937	36.13	14150	14600	13910	18590	10010	14300	14367.60	8.21	279883	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26942	28.11	2.11	12	3.46	514.00	6855.00	15733	20230516	-8.15	8457	20240118	70.86	14670	-1.50	20240429	8457	70.86	20240118	17320	-16.57	20230516	1492	868.50	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
128	20240508	100116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14340	40	2	0.28	68653696810	4783694	26.78	14150	14600	13910	18590	10010	14300	14351.75	8.21	-30746	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26737	27.90	2.09	12	2.57	514.00	6855.00	15733	20230516	-8.85	8457	20240118	69.56	14670	-2.25	20240429	8457	69.56	20240118	17320	-17.21	20230516	1492	861.13	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
129	20240508	090115	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	14080	-220	5	-1.54	4619556800	327778	1.83	14150	14160	13910	18590	10010	14300	14084.66	8.21	-76347	15280	14790	13990	13500	12700	15035	13745	1864	4290	1000	10290	10	1	186447300	26252	27.39	2.05	12	0.18	514.00	6855.00	15733	20230516	-10.51	8457	20240118	66.49	14670	-4.02	20240429	8457	66.49	20240118	17320	-18.71	20230516	1492	843.70	20230508	2.47	N	001440	1000	1864 억	15313371	N	N	535	N	N
130	20240503	160117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13080	-410	5	-3.04	60775819920	4558768	90.05	13540	13700	13080	17530	9450	13490	13332.22	7.55	-423824	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24387	25.45	1.91	12	2.45	514.00	6855.00	15733	20230516	-16.86	8457	20240118	54.66	14670	-10.84	20240429	8457	54.66	20240118	17320	-24.48	20230516	1492	776.68	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	538	N	N
131	20240503	150118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13150	-340	5	-2.52	54492509810	4079414	80.58	13540	13700	13130	17530	9450	13490	13357.81	7.55	-377285	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24518	25.58	1.92	12	2.19	514.00	6855.00	15733	20230516	-16.42	8457	20240118	55.49	14670	-10.36	20240429	8457	55.49	20240118	17320	-24.08	20230516	1492	781.37	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
132	20240503	140116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13220	-270	5	-2.00	50359224020	3765599	74.38	13540	13700	13130	17530	9450	13490	13373.39	7.55	-343747	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24648	25.72	1.93	12	2.02	514.00	6855.00	15733	20230516	-15.97	8457	20240118	56.32	14670	-9.88	20240429	8457	56.32	20240118	17320	-23.67	20230516	1492	786.06	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
133	20240503	130117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13290	-200	5	-1.48	43841505580	3271464	64.62	13540	13700	13200	17530	9450	13490	13401.09	7.55	-277030	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24779	25.86	1.94	12	1.75	514.00	6855.00	15733	20230516	-15.53	8457	20240118	57.15	14670	-9.41	20240429	8457	57.15	20240118	17320	-23.27	20230516	1492	790.75	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
134	20240503	120117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13310	-180	5	-1.33	38006086920	2831146	55.92	13540	13700	13280	17530	9450	13490	13424.19	7.55	-263627	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24816	25.89	1.94	12	1.52	514.00	6855.00	15733	20230516	-15.40	8457	20240118	57.38	14670	-9.27	20240429	8457	57.38	20240118	17320	-23.15	20230516	1492	792.09	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
135	20240503	110116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	-70	5	-0.52	32313934080	2404114	47.49	13540	13700	13280	17530	9450	13490	13441.03	7.55	-188470	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	25021	26.11	1.96	12	1.29	514.00	6855.00	15733	20230516	-14.70	8457	20240118	58.69	14670	-8.52	20240429	8457	58.69	20240118	17320	-22.52	20230516	1492	799.46	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
136	20240503	100117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13380	-110	5	-0.82	22500791010	1676924	33.12	13540	13700	13280	17530	9450	13490	13417.74	7.55	-145490	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	24947	26.03	1.95	12	0.90	514.00	6855.00	15733	20230516	-14.96	8457	20240118	58.21	14670	-8.79	20240429	8457	58.21	20240118	17320	-22.75	20230516	1492	796.78	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
137	20240503	090117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13660	170	2	1.26	1562061690	114984	2.27	13540	13660	13540	17530	9450	13490	13588.06	7.55	30508	14056	13772	13516	13232	12976	13645	13105	1864	4040	1000	9710	10	1	186447300	25469	26.58	1.99	12	0.06	514.00	6855.00	15733	20230516	-13.18	8457	20240118	61.52	14670	-6.88	20240429	8457	61.52	20240118	17320	-21.13	20230516	1492	815.55	20230503	2.40	N	001440	1000	1864 억	14070914	N	N	1108	N	N
138	20240502	160116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13490	-270	5	-1.96	66777169410	4940830	47.30	13580	13800	13260	17880	9640	13760	13515.20	7.51	-254624	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25152	26.25	1.97	12	2.65	514.00	6855.00	15733	20230516	-14.26	8457	20240118	59.51	14670	-8.04	20240429	8457	59.51	20240118	17320	-22.11	20230516	1492	804.16	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	1108	N	N
139	20240502	150117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13510	-250	5	-1.82	61940965710	4582665	43.87	13580	13800	13260	17880	9640	13760	13516.13	7.51	-261434	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25189	26.28	1.97	12	2.46	514.00	6855.00	15733	20230516	-14.13	8457	20240118	59.75	14670	-7.91	20240429	8457	59.75	20240118	17320	-22.00	20230516	1492	805.50	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
140	20240502	140116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13540	-220	5	-1.60	57315963340	4240333	40.59	13580	13800	13260	17880	9640	13760	13516.60	7.51	-245436	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25245	26.34	1.98	12	2.27	514.00	6855.00	15733	20230516	-13.94	8457	20240118	60.10	14670	-7.70	20240429	8457	60.10	20240118	17320	-21.82	20230516	1492	807.51	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
141	20240502	130116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13490	-270	5	-1.96	54163528520	4007019	38.36	13580	13800	13260	17880	9640	13760	13516.89	7.51	-258215	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25152	26.25	1.97	12	2.15	514.00	6855.00	15733	20230516	-14.26	8457	20240118	59.51	14670	-8.04	20240429	8457	59.51	20240118	17320	-22.11	20230516	1492	804.16	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
142	20240502	120116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13550	-210	5	-1.53	49430319450	3655621	35.00	13580	13800	13260	17880	9640	13760	13521.44	7.51	-231562	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25264	26.36	1.98	12	1.96	514.00	6855.00	15733	20230516	-13.88	8457	20240118	60.22	14670	-7.63	20240429	8457	60.22	20240118	17320	-21.77	20230516	1492	808.18	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
143	20240502	110116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13530	-230	5	-1.67	44555836260	3297017	31.56	13580	13800	13260	17880	9640	13760	13513.65	7.51	-234278	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25226	26.32	1.97	12	1.77	514.00	6855.00	15733	20230516	-14.00	8457	20240118	59.99	14670	-7.77	20240429	8457	59.99	20240118	17320	-21.88	20230516	1492	806.84	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
144	20240502	100116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	-180	5	-1.31	36871219220	2730630	26.14	13580	13800	13260	17880	9640	13760	13502.41	7.51	-261606	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25320	26.42	1.98	12	1.46	514.00	6855.00	15733	20230516	-13.68	8457	20240118	60.58	14670	-7.43	20240429	8457	60.58	20240118	17320	-21.59	20230516	1492	810.19	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N
145	20240502	090116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13630	-130	5	-0.94	3067618590	225961	2.16	13580	13650	13510	17880	9640	13760	13572.19	7.51	42270	14920	14340	14030	13450	13140	14185	13295	1864	4120	1000	9900	10	1	186447300	25413	26.52	1.99	12	0.12	514.00	6855.00	15733	20230516	-13.37	8457	20240118	61.17	14670	-7.09	20240429	8457	61.17	20240118	17320	-21.30	20230516	1492	813.54	20230502	2.28	N	001440	1000	1864 억	14008196	N	N	788	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History