KissMeData/004770/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1879	19	2	1.02	347667870	186025	49.46	1860	1889	1854	2415	1302	1860	1868.92	1.37	10074	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	690	16.93	0.85	12	0.51	111.00	2207.00	2620	20231211	-28.28	1849	20240530	1.62	2620	-28.28	20240412	1849	1.62	20240530	2620	-28.28	20231211	1849	1.62	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
3	20240531	150202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1867	7	2	0.38	238827259	128122	34.07	1860	1888	1854	2415	1302	1860	1864.06	1.37	8837	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	685	16.82	0.85	12	0.35	111.00	2207.00	2620	20231211	-28.74	1849	20240530	0.97	2620	-28.74	20240412	1849	0.97	20240530	2620	-28.74	20231211	1849	0.97	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
4	20240531	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	10	2	0.54	223177984	119740	31.84	1860	1888	1854	2415	1302	1860	1863.86	1.37	5820	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	686	16.85	0.85	12	0.33	111.00	2207.00	2620	20231211	-28.63	1849	20240530	1.14	2620	-28.63	20240412	1849	1.14	20240530	2620	-28.63	20231211	1849	1.14	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
5	20240531	130202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1867	7	2	0.38	191479640	102756	27.32	1860	1888	1854	2415	1302	1860	1863.44	1.37	2128	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	685	16.82	0.85	12	0.28	111.00	2207.00	2620	20231211	-28.74	1849	20240530	0.97	2620	-28.74	20240412	1849	0.97	20240530	2620	-28.74	20231211	1849	0.97	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
6	20240531	120203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1866	6	2	0.32	174405618	93601	24.89	1860	1888	1854	2415	1302	1860	1863.29	1.37	1831	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	685	16.81	0.85	12	0.26	111.00	2207.00	2620	20231211	-28.78	1849	20240530	0.92	2620	-28.78	20240412	1849	0.92	20240530	2620	-28.78	20231211	1849	0.92	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
7	20240531	110203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1865	5	2	0.27	154901134	83133	22.11	1860	1888	1854	2415	1302	1860	1863.29	1.37	320	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	685	16.80	0.85	12	0.23	111.00	2207.00	2620	20231211	-28.82	1849	20240530	0.87	2620	-28.82	20240412	1849	0.87	20240530	2620	-28.82	20231211	1849	0.87	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
8	20240531	100203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1870	10	2	0.54	83662871	44874	11.93	1860	1888	1860	2415	1302	1860	1864.40	1.37	-1488	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	686	16.85	0.85	12	0.12	111.00	2207.00	2620	20231211	-28.63	1849	20240530	1.14	2620	-28.63	20240412	1849	1.14	20240530	2620	-28.63	20231211	1849	1.14	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
9	20240531	090203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1869	9	2	0.48	4566335	2455	0.65	1860	1869	1860	2415	1302	1860	1860.01	1.37	-261	1912	1885	1867	1840	1822	1877	1832	193	555	500	1370	1	1	36702884	686	16.84	0.85	12	0.01	111.00	2207.00	2620	20231211	-28.66	1849	20240530	1.08	2620	-28.66	20240412	1849	1.08	20240530	2620	-28.66	20231211	1849	1.08	20240530	5.43	N	004770	500	193 억	502209	N	N	0	N	N
10	20240530	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1860	-25	5	-1.33	696500427	374186	143.62	1885	1894	1849	2450	1320	1885	1861.38	1.47	-18209	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	683	16.76	0.84	12	1.02	111.00	2207.00	2620	20231211	-29.01	1849	20240530	0.59	2620	-29.01	20240412	1849	0.59	20240530	2620	-29.01	20231211	1849	0.59	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
11	20240530	150202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1854	-31	5	-1.64	657951640	353437	135.66	1885	1894	1849	2450	1320	1885	1861.58	1.47	-16944	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	680	16.70	0.84	12	0.96	111.00	2207.00	2620	20231211	-29.24	1849	20240530	0.27	2620	-29.24	20240412	1849	0.27	20240530	2620	-29.24	20231211	1849	0.27	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
12	20240530	140203	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1850	-35	5	-1.86	631758665	339289	130.23	1885	1894	1849	2450	1320	1885	1862.01	1.47	-16381	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	679	16.67	0.84	12	0.92	111.00	2207.00	2620	20231211	-29.39	1849	20240530	0.05	2620	-29.39	20240412	1849	0.05	20240530	2620	-29.39	20231211	1849	0.05	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
13	20240530	130202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1855	-30	5	-1.59	540934777	290231	111.40	1885	1894	1850	2450	1320	1885	1863.81	1.47	-16327	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	681	16.71	0.84	12	0.79	111.00	2207.00	2620	20231211	-29.20	1850	20240530	0.27	2620	-29.20	20240412	1850	0.27	20240530	2620	-29.20	20231211	1850	0.27	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
14	20240530	120202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1860	-25	5	-1.33	400203209	214307	82.26	1885	1894	1855	2450	1320	1885	1867.43	1.47	-15950	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	683	16.76	0.84	12	0.58	111.00	2207.00	2620	20231211	-29.01	1855	20240530	0.27	2620	-29.01	20240412	1855	0.27	20240530	2620	-29.01	20231211	1855	0.27	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
15	20240530	110202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1863	-22	5	-1.17	350048273	187319	71.90	1885	1894	1855	2450	1320	1885	1868.73	1.47	-15286	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	684	16.78	0.84	12	0.51	111.00	2207.00	2620	20231211	-28.89	1855	20240530	0.43	2620	-28.89	20240412	1855	0.43	20240530	2620	-28.89	20231211	1855	0.43	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
16	20240530	100202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1878	-7	5	-0.37	107727640	57331	22.01	1885	1894	1871	2450	1320	1885	1879.05	1.47	-12278	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	689	16.92	0.85	12	0.16	111.00	2207.00	2620	20231211	-28.32	1871	20240530	0.37	2620	-28.32	20240412	1871	0.37	20240530	2620	-28.32	20231211	1871	0.37	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
17	20240530	090203	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1894	9	2	0.48	16592393	8802	3.38	1885	1894	1881	2450	1320	1885	1885.07	1.47	-811	1924	1904	1893	1873	1862	1899	1868	193	565	500	1390	1	1	36702884	695	17.06	0.86	12	0.02	111.00	2207.00	2620	20231211	-27.71	1881	20240530	0.69	2620	-27.71	20240412	1881	0.69	20240530	2620	-27.71	20231211	1881	0.69	20240530	5.47	N	004770	500	193 억	539461	N	N	0	N	N
18	20240529	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1885	-23	5	-1.21	482466152	255300	124.21	1908	1913	1882	2480	1336	1908	1889.81	1.45	3885	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	692	16.98	0.85	12	0.70	111.00	2207.00	2620	20231211	-28.05	1882	20240529	0.16	2620	-28.05	20240412	1882	0.16	20240529	2620	-28.05	20231211	1882	0.16	20240529	5.62	N	004770	500	193 억	533017	N	N	0	N	N
19	20240529	150202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1890	-18	5	-0.94	429819107	227380	110.63	1908	1913	1882	2480	1336	1908	1890.31	1.45	7025	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	694	17.03	0.86	12	0.62	111.00	2207.00	2620	20231211	-27.86	1882	20240529	0.43	2620	-27.86	20240412	1882	0.43	20240529	2620	-27.86	20231211	1882	0.43	20240529	5.62	N	004770	500	193 억	533017	N	N	0	N	N
20	20240529	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1895	-13	5	-0.68	314903250	166463	80.99	1908	1913	1886	2480	1336	1908	1891.73	1.45	10054	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	696	17.07	0.86	12	0.45	111.00	2207.00	2620	20231211	-27.67	1884	20240524	0.58	2620	-27.67	20240412	1884	0.58	20240524	2620	-27.67	20231211	1884	0.58	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
21	20240529	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1895	-13	5	-0.68	304485265	160962	78.31	1908	1913	1886	2480	1336	1908	1891.66	1.45	10911	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	696	17.07	0.86	12	0.44	111.00	2207.00	2620	20231211	-27.67	1884	20240524	0.58	2620	-27.67	20240412	1884	0.58	20240524	2620	-27.67	20231211	1884	0.58	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
22	20240529	120203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1899	-9	5	-0.47	253599248	134103	65.25	1908	1913	1886	2480	1336	1908	1891.08	1.45	25573	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	697	17.11	0.86	12	0.37	111.00	2207.00	2620	20231211	-27.52	1884	20240524	0.80	2620	-27.52	20240412	1884	0.80	20240524	2620	-27.52	20231211	1884	0.80	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
23	20240529	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1898	-10	5	-0.52	225962863	119524	58.15	1908	1913	1886	2480	1336	1908	1890.52	1.45	27025	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	697	17.10	0.86	12	0.33	111.00	2207.00	2620	20231211	-27.56	1884	20240524	0.74	2620	-27.56	20240412	1884	0.74	20240524	2620	-27.56	20231211	1884	0.74	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
24	20240529	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1886	-22	5	-1.15	118833435	62806	30.56	1908	1913	1886	2480	1336	1908	1892.07	1.45	6716	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	692	16.99	0.85	12	0.17	111.00	2207.00	2620	20231211	-28.02	1884	20240524	0.11	2620	-28.02	20240412	1884	0.11	20240524	2620	-28.02	20231211	1884	0.11	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
25	20240529	090200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1900	-8	5	-0.42	3226136	1693	0.82	1908	1913	1900	2480	1336	1908	1905.57	1.45	-817	1942	1924	1912	1894	1882	1923	1893	193	572	500	1410	1	1	36702884	697	17.12	0.86	12	0.00	111.00	2207.00	2620	20231211	-27.48	1884	20240524	0.85	2620	-27.48	20240412	1884	0.85	20240524	2620	-27.48	20231211	1884	0.85	20240524	5.62	N	004770	500	193 억	533017	N	N	0	N	N
26	20240528	160201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1908	8	2	0.42	375640843	196611	53.76	1908	1930	1900	2470	1330	1900	1910.58	1.44	-896	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	700	17.19	0.86	12	0.54	111.00	2207.00	2620	20231211	-27.18	1884	20240524	1.27	2620	-27.18	20240412	1884	1.27	20240524	2620	-27.18	20231211	1884	1.27	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
27	20240528	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1909	9	2	0.47	341774859	178863	48.91	1908	1930	1900	2470	1330	1900	1910.82	1.44	-4648	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	701	17.20	0.86	12	0.49	111.00	2207.00	2620	20231211	-27.14	1884	20240524	1.33	2620	-27.14	20240412	1884	1.33	20240524	2620	-27.14	20231211	1884	1.33	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
28	20240528	140203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1912	12	2	0.63	281075718	147031	40.20	1908	1930	1900	2470	1330	1900	1911.68	1.44	8147	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	702	17.23	0.87	12	0.40	111.00	2207.00	2620	20231211	-27.02	1884	20240524	1.49	2620	-27.02	20240412	1884	1.49	20240524	2620	-27.02	20231211	1884	1.49	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
29	20240528	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1914	14	2	0.74	237772801	124351	34.00	1908	1930	1900	2470	1330	1900	1912.11	1.44	3273	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	702	17.24	0.87	12	0.34	111.00	2207.00	2620	20231211	-26.95	1884	20240524	1.59	2620	-26.95	20240412	1884	1.59	20240524	2620	-26.95	20231211	1884	1.59	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
30	20240528	120200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1920	20	2	1.05	206275801	107904	29.51	1908	1930	1900	2470	1330	1900	1911.66	1.44	14106	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	705	17.30	0.87	12	0.29	111.00	2207.00	2620	20231211	-26.72	1884	20240524	1.91	2620	-26.72	20240412	1884	1.91	20240524	2620	-26.72	20231211	1884	1.91	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
31	20240528	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1923	23	2	1.21	183795008	96199	26.31	1908	1930	1900	2470	1330	1900	1910.57	1.44	18807	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	706	17.32	0.87	12	0.26	111.00	2207.00	2620	20231211	-26.60	1884	20240524	2.07	2620	-26.60	20240412	1884	2.07	20240524	2620	-26.60	20231211	1884	2.07	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
32	20240528	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1914	14	2	0.74	154303653	80785	22.09	1908	1930	1900	2470	1330	1900	1910.05	1.44	21405	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	702	17.24	0.87	12	0.22	111.00	2207.00	2620	20231211	-26.95	1884	20240524	1.59	2620	-26.95	20240412	1884	1.59	20240524	2620	-26.95	20231211	1884	1.59	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
33	20240528	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1907	7	2	0.37	22678489	11886	3.25	1908	1909	1907	2470	1330	1900	1908.00	1.44	1079	1964	1932	1913	1881	1862	1922	1871	193	570	500	1400	1	1	36702884	700	17.18	0.86	12	0.03	111.00	2207.00	2620	20231211	-27.21	1884	20240524	1.22	2620	-27.21	20240412	1884	1.22	20240524	2620	-27.21	20231211	1884	1.22	20240524	5.46	N	004770	500	193 억	527421	N	N	0	N	N
34	20240527	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1900	-1	5	-0.05	677371816	354815	84.28	1930	1945	1894	2470	1331	1901	1909.09	1.64	-72309	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	697	17.12	0.86	12	0.97	111.00	2207.00	2620	20231211	-27.48	1884	20240524	0.85	2620	-27.48	20240412	1884	0.85	20240524	2620	-27.48	20231211	1884	0.85	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
35	20240527	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1902	1	2	0.05	622275320	325834	77.40	1930	1945	1894	2470	1331	1901	1909.79	1.64	-83064	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	698	17.14	0.86	12	0.89	111.00	2207.00	2620	20231211	-27.40	1884	20240524	0.96	2620	-27.40	20240412	1884	0.96	20240524	2620	-27.40	20231211	1884	0.96	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
36	20240527	140201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1901	0	3	0.00	526546942	275391	65.42	1930	1945	1896	2470	1331	1901	1912.00	1.64	-73948	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	698	17.13	0.86	12	0.75	111.00	2207.00	2620	20231211	-27.44	1884	20240524	0.90	2620	-27.44	20240412	1884	0.90	20240524	2620	-27.44	20231211	1884	0.90	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
37	20240527	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1900	-1	5	-0.05	432646644	225949	53.67	1930	1945	1897	2470	1331	1901	1914.80	1.64	-69037	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	697	17.12	0.86	12	0.62	111.00	2207.00	2620	20231211	-27.48	1884	20240524	0.85	2620	-27.48	20240412	1884	0.85	20240524	2620	-27.48	20231211	1884	0.85	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
38	20240527	120201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1898	-3	5	-0.16	401787995	209704	49.81	1930	1945	1897	2470	1331	1901	1915.98	1.64	-65947	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	697	17.10	0.86	12	0.57	111.00	2207.00	2620	20231211	-27.56	1884	20240524	0.74	2620	-27.56	20240412	1884	0.74	20240524	2620	-27.56	20231211	1884	0.74	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
39	20240527	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1902	1	2	0.05	330856209	172433	40.96	1930	1945	1898	2470	1331	1901	1918.75	1.64	-41302	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	698	17.14	0.86	12	0.47	111.00	2207.00	2620	20231211	-27.40	1884	20240524	0.96	2620	-27.40	20240412	1884	0.96	20240524	2620	-27.40	20231211	1884	0.96	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
40	20240527	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1907	6	2	0.32	248985038	129374	30.73	1930	1945	1905	2470	1331	1901	1924.54	1.64	-14231	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	700	17.18	0.86	12	0.35	111.00	2207.00	2620	20231211	-27.21	1884	20240524	1.22	2620	-27.21	20240412	1884	1.22	20240524	2620	-27.21	20231211	1884	1.22	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
41	20240527	090200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1939	38	2	2.00	52286865	27036	6.42	1930	1945	1930	2470	1331	1901	1933.97	1.64	7790	1923	1912	1898	1887	1873	1905	1880	193	569	500	1400	1	1	36702884	712	17.47	0.88	12	0.07	111.00	2207.00	2620	20231211	-25.99	1884	20240524	2.92	2620	-25.99	20240412	1884	2.92	20240524	2620	-25.99	20231211	1884	2.92	20240524	5.52	N	004770	500	193 억	601891	N	N	0	N	N
42	20240524	160153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1901	-9	5	-0.47	689848622	363610	155.74	1909	1909	1884	2480	1337	1910	1896.95	1.60	16407	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	698	17.13	0.86	12	0.99	111.00	2207.00	2620	20231211	-27.44	1884	20240524	0.90	2620	-27.44	20240412	1884	0.90	20240524	2620	-27.44	20231211	1884	0.90	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
43	20240524	150156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1899	-11	5	-0.58	613156819	323255	138.45	1909	1909	1884	2480	1337	1910	1896.82	1.60	15973	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	697	17.11	0.86	12	0.88	111.00	2207.00	2620	20231211	-27.52	1884	20240524	0.80	2620	-27.52	20240412	1884	0.80	20240524	2620	-27.52	20231211	1884	0.80	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
44	20240524	140155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1904	-6	5	-0.31	546113992	287930	123.32	1909	1909	1884	2480	1337	1910	1896.69	1.60	14006	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	699	17.15	0.86	12	0.78	111.00	2207.00	2620	20231211	-27.33	1884	20240524	1.06	2620	-27.33	20240412	1884	1.06	20240524	2620	-27.33	20231211	1884	1.06	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
45	20240524	130155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1900	-10	5	-0.52	434428438	229181	98.16	1909	1909	1884	2480	1337	1910	1895.57	1.60	-11522	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	697	17.12	0.86	12	0.62	111.00	2207.00	2620	20231211	-27.48	1884	20240524	0.85	2620	-27.48	20240412	1884	0.85	20240524	2620	-27.48	20231211	1884	0.85	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
46	20240524	120155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1894	-16	5	-0.84	349149969	184158	78.88	1909	1909	1884	2480	1337	1910	1895.93	1.60	-15051	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	695	17.06	0.86	12	0.50	111.00	2207.00	2620	20231211	-27.71	1884	20240524	0.53	2620	-27.71	20240412	1884	0.53	20240524	2620	-27.71	20231211	1884	0.53	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
47	20240524	110154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1899	-11	5	-0.58	294283926	155267	66.50	1909	1909	1884	2480	1337	1910	1895.34	1.60	-23530	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	697	17.11	0.86	12	0.42	111.00	2207.00	2620	20231211	-27.52	1884	20240524	0.80	2620	-27.52	20240412	1884	0.80	20240524	2620	-27.52	20231211	1884	0.80	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
48	20240524	100155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1898	-12	5	-0.63	257891375	136096	58.29	1909	1909	1884	2480	1337	1910	1894.92	1.60	-27680	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	697	17.10	0.86	12	0.37	111.00	2207.00	2620	20231211	-27.56	1884	20240524	0.74	2620	-27.56	20240412	1884	0.74	20240524	2620	-27.56	20231211	1884	0.74	20240524	5.47	N	004770	500	193 억	586065	N	N	0	N	N
49	20240524	090155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1907	-3	5	-0.16	28845657	15152	6.49	1909	1909	1901	2480	1337	1910	1903.75	1.60	-565	1942	1926	1913	1897	1884	1919	1890	193	570	500	1410	1	1	36702884	700	17.18	0.86	12	0.04	111.00	2207.00	2620	20231211	-27.21	1900	20240523	0.37	2620	-27.21	20240412	1900	0.37	20240523	2620	-27.21	20231211	1900	0.37	20240523	5.47	N	004770	500	193 억	586065	N	N	0	N	N
50	20240523	160154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1910	-10	5	-0.52	433644355	226853	111.41	1929	1929	1900	2495	1344	1920	1911.60	1.53	26274	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	701	17.21	0.87	12	0.62	111.00	2207.00	2620	20231211	-27.10	1900	20240523	0.53	2620	-27.10	20240412	1900	0.53	20240523	2620	-27.10	20231211	1900	0.53	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
51	20240523	150155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1919	-1	5	-0.05	364229798	190562	93.59	1929	1929	1900	2495	1344	1920	1911.35	1.53	23874	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	704	17.29	0.87	12	0.52	111.00	2207.00	2620	20231211	-26.76	1900	20240523	1.00	2620	-26.76	20240412	1900	1.00	20240523	2620	-26.76	20231211	1900	1.00	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
52	20240523	140155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1915	-5	5	-0.26	339920662	177879	87.36	1929	1929	1900	2495	1344	1920	1910.97	1.53	20098	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	703	17.25	0.87	12	0.48	111.00	2207.00	2620	20231211	-26.91	1900	20240523	0.79	2620	-26.91	20240412	1900	0.79	20240523	2620	-26.91	20231211	1900	0.79	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
53	20240523	130154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1915	-5	5	-0.26	327826022	171562	84.26	1929	1929	1900	2495	1344	1920	1910.83	1.53	17108	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	703	17.25	0.87	12	0.47	111.00	2207.00	2620	20231211	-26.91	1900	20240523	0.79	2620	-26.91	20240412	1900	0.79	20240523	2620	-26.91	20231211	1900	0.79	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
54	20240523	120153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1918	-2	5	-0.10	307241255	160818	78.98	1929	1929	1900	2495	1344	1920	1910.49	1.53	18844	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	704	17.28	0.87	12	0.44	111.00	2207.00	2620	20231211	-26.79	1900	20240523	0.95	2620	-26.79	20240412	1900	0.95	20240523	2620	-26.79	20231211	1900	0.95	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
55	20240523	110153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1911	-9	5	-0.47	263210326	137795	67.67	1929	1929	1900	2495	1344	1920	1910.16	1.53	11388	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	701	17.22	0.87	12	0.38	111.00	2207.00	2620	20231211	-27.06	1900	20240523	0.58	2620	-27.06	20240412	1900	0.58	20240523	2620	-27.06	20231211	1900	0.58	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
56	20240523	100153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1914	-6	5	-0.31	177982506	93205	45.77	1929	1929	1900	2495	1344	1920	1909.58	1.53	-8168	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	702	17.24	0.87	12	0.25	111.00	2207.00	2620	20231211	-26.95	1900	20240523	0.74	2620	-26.95	20240412	1900	0.74	20240523	2620	-26.95	20231211	1900	0.74	20240523	5.51	N	004770	500	193 억	559814	N	N	0	N	N
57	20240523	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1915	-5	5	-0.26	14655476	7631	3.75	1929	1929	1913	2495	1344	1920	1920.52	1.53	-2771	1940	1930	1923	1913	1906	1926	1909	193	575	500	1420	1	1	36702884	703	17.25	0.87	12	0.02	111.00	2207.00	2620	20231211	-26.91	1908	20240408	0.37	2620	-26.91	20240412	1908	0.37	20240408	2620	-26.91	20231211	1908	0.37	20240408	5.51	N	004770	500	193 억	559814	N	N	0	N	N
58	20240522	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1920	-7	5	-0.36	387076341	201336	79.37	1930	1933	1916	2505	1349	1927	1922.55	1.63	-39235	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	705	17.30	0.87	12	0.55	111.00	2207.00	2620	20231211	-26.72	1908	20240408	0.63	2620	-26.72	20240412	1908	0.63	20240408	2620	-26.72	20231211	1908	0.63	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
59	20240522	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1918	-9	5	-0.47	327141710	170102	67.05	1930	1933	1916	2505	1349	1927	1923.21	1.63	-32248	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	704	17.28	0.87	12	0.46	111.00	2207.00	2620	20231211	-26.79	1908	20240408	0.52	2620	-26.79	20240412	1908	0.52	20240408	2620	-26.79	20231211	1908	0.52	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
60	20240522	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1926	-1	5	-0.05	237958820	123686	48.76	1930	1933	1916	2505	1349	1927	1923.89	1.63	-20102	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	707	17.35	0.87	12	0.34	111.00	2207.00	2620	20231211	-26.49	1908	20240408	0.94	2620	-26.49	20240412	1908	0.94	20240408	2620	-26.49	20231211	1908	0.94	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
61	20240522	130154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1924	-3	5	-0.16	211480456	109929	43.33	1930	1933	1916	2505	1349	1927	1923.79	1.63	-12035	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	706	17.33	0.87	12	0.30	111.00	2207.00	2620	20231211	-26.56	1908	20240408	0.84	2620	-26.56	20240412	1908	0.84	20240408	2620	-26.56	20231211	1908	0.84	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
62	20240522	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1929	2	2	0.10	177223111	92131	36.32	1930	1933	1916	2505	1349	1927	1923.60	1.63	-10230	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	708	17.38	0.87	12	0.25	111.00	2207.00	2620	20231211	-26.37	1908	20240408	1.10	2620	-26.37	20240412	1908	1.10	20240408	2620	-26.37	20231211	1908	1.10	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
63	20240522	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	0	3	0.00	153942943	80055	31.56	1930	1933	1916	2505	1349	1927	1922.96	1.63	-9797	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	707	17.36	0.87	12	0.22	111.00	2207.00	2620	20231211	-26.45	1908	20240408	1.00	2620	-26.45	20240412	1908	1.00	20240408	2620	-26.45	20231211	1908	1.00	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
64	20240522	100153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1920	-7	5	-0.36	92204854	47910	18.89	1930	1933	1920	2505	1349	1927	1924.54	1.63	-9814	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	705	17.30	0.87	12	0.13	111.00	2207.00	2620	20231211	-26.72	1908	20240408	0.63	2620	-26.72	20240412	1908	0.63	20240408	2620	-26.72	20231211	1908	0.63	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
65	20240522	090154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	0	3	0.00	7617424	3950	1.56	1930	1930	1927	2505	1349	1927	1928.48	1.63	-166	1961	1943	1934	1916	1907	1939	1912	193	578	500	1420	1	1	36702884	707	17.36	0.87	12	0.01	111.00	2207.00	2620	20231211	-26.45	1908	20240408	1.00	2620	-26.45	20240412	1908	1.00	20240408	2620	-26.45	20231211	1908	1.00	20240408	5.45	N	004770	500	193 억	599693	N	N	9	N	N
66	20240521	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	-16	5	-0.82	484918404	250845	126.85	1943	1952	1925	2525	1361	1943	1933.15	1.89	-92304	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	707	17.36	0.87	12	0.68	111.00	2207.00	2620	20231211	-26.45	1908	20240408	1.00	2620	-26.45	20240412	1908	1.00	20240408	2620	-26.45	20231211	1908	1.00	20240408	5.58	N	004770	500	193 억	692775	N	N	9	N	N
67	20240521	150154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1927	-16	5	-0.82	430674054	222697	112.61	1943	1952	1925	2525	1361	1943	1933.90	1.89	-82710	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	707	17.36	0.87	12	0.61	111.00	2207.00	2620	20231211	-26.45	1908	20240408	1.00	2620	-26.45	20240412	1908	1.00	20240408	2620	-26.45	20231211	1908	1.00	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
68	20240521	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1932	-11	5	-0.57	302810251	156409	79.09	1943	1952	1930	2525	1361	1943	1936.02	1.89	-67252	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	709	17.41	0.88	12	0.43	111.00	2207.00	2620	20231211	-26.26	1908	20240408	1.26	2620	-26.26	20240412	1908	1.26	20240408	2620	-26.26	20231211	1908	1.26	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
69	20240521	130154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1934	-9	5	-0.46	239257989	123510	62.46	1943	1952	1932	2525	1361	1943	1937.15	1.89	-43078	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	710	17.42	0.88	12	0.34	111.00	2207.00	2620	20231211	-26.18	1908	20240408	1.36	2620	-26.18	20240412	1908	1.36	20240408	2620	-26.18	20231211	1908	1.36	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
70	20240521	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1934	-9	5	-0.46	218603562	112823	57.05	1943	1952	1933	2525	1361	1943	1937.58	1.89	-40142	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	710	17.42	0.88	12	0.31	111.00	2207.00	2620	20231211	-26.18	1908	20240408	1.36	2620	-26.18	20240412	1908	1.36	20240408	2620	-26.18	20231211	1908	1.36	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
71	20240521	110154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1937	-6	5	-0.31	167500085	86412	43.70	1943	1952	1933	2525	1361	1943	1938.39	1.89	-24295	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	711	17.45	0.88	12	0.24	111.00	2207.00	2620	20231211	-26.07	1908	20240408	1.52	2620	-26.07	20240412	1908	1.52	20240408	2620	-26.07	20231211	1908	1.52	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
72	20240521	100154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1941	-2	5	-0.10	126029273	65027	32.88	1943	1952	1933	2525	1361	1943	1938.11	1.89	-15271	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	712	17.49	0.88	12	0.18	111.00	2207.00	2620	20231211	-25.92	1908	20240408	1.73	2620	-25.92	20240412	1908	1.73	20240408	2620	-25.92	20231211	1908	1.73	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
73	20240521	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1940	-3	5	-0.15	10569520	5442	2.75	1943	1943	1940	2525	1361	1943	1942.21	1.89	-640	1981	1962	1951	1932	1921	1956	1926	193	582	500	1430	1	1	36702884	712	17.48	0.88	12	0.01	111.00	2207.00	2620	20231211	-25.95	1908	20240408	1.68	2620	-25.95	20240412	1908	1.68	20240408	2620	-25.95	20231211	1908	1.68	20240408	5.58	N	004770	500	193 억	692775	N	N	14	N	N
74	20240517	160154	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1951	-4	5	-0.20	732289345	376641	57.81	1953	1955	1938	2540	1369	1955	1944.24	2.02	-22727	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	716	17.58	0.88	12	1.03	111.00	2207.00	2620	20231211	-25.53	1908	20240408	2.25	2620	-25.53	20240412	1908	2.25	20240408	2620	-25.53	20231211	1908	2.25	20240408	5.43	N	004770	500	193 억	740265	N	N	1	N	N
75	20240517	150155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1945	-10	5	-0.51	666812129	343044	52.65	1953	1955	1938	2540	1369	1955	1943.80	2.02	-31393	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	714	17.52	0.88	12	0.93	111.00	2207.00	2620	20231211	-25.76	1908	20240408	1.94	2620	-25.76	20240412	1908	1.94	20240408	2620	-25.76	20231211	1908	1.94	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
76	20240517	140152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1947	-8	5	-0.41	581419307	299100	45.91	1953	1955	1939	2540	1369	1955	1943.89	2.02	-32649	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	715	17.54	0.88	12	0.81	111.00	2207.00	2620	20231211	-25.69	1908	20240408	2.04	2620	-25.69	20240412	1908	2.04	20240408	2620	-25.69	20231211	1908	2.04	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
77	20240517	130153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1945	-10	5	-0.51	549470808	282684	43.39	1953	1955	1939	2540	1369	1955	1943.75	2.02	-31262	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	714	17.52	0.88	12	0.77	111.00	2207.00	2620	20231211	-25.76	1908	20240408	1.94	2620	-25.76	20240412	1908	1.94	20240408	2620	-25.76	20231211	1908	1.94	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
78	20240517	120152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1942	-13	5	-0.66	400525626	206006	31.62	1953	1955	1940	2540	1369	1955	1944.23	2.02	-38926	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	713	17.50	0.88	12	0.56	111.00	2207.00	2620	20231211	-25.88	1908	20240408	1.78	2620	-25.88	20240412	1908	1.78	20240408	2620	-25.88	20231211	1908	1.78	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
79	20240517	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1943	-12	5	-0.61	372519739	191587	29.41	1953	1955	1940	2540	1369	1955	1944.37	2.02	-38666	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	713	17.50	0.88	12	0.52	111.00	2207.00	2620	20231211	-25.84	1908	20240408	1.83	2620	-25.84	20240412	1908	1.83	20240408	2620	-25.84	20231211	1908	1.83	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
80	20240517	100151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1945	-10	5	-0.51	200457030	102940	15.80	1953	1955	1942	2540	1369	1955	1947.30	2.02	-29912	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	714	17.52	0.88	12	0.28	111.00	2207.00	2620	20231211	-25.76	1908	20240408	1.94	2620	-25.76	20240412	1908	1.94	20240408	2620	-25.76	20231211	1908	1.94	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
81	20240517	090151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1952	-3	5	-0.15	57002522	29218	4.48	1953	1953	1947	2540	1369	1955	1950.90	2.02	-18895	1995	1975	1964	1944	1933	1969	1938	193	585	500	1440	1	1	36702884	716	17.59	0.88	12	0.08	111.00	2207.00	2620	20231211	-25.50	1908	20240408	2.31	2620	-25.50	20240412	1908	2.31	20240408	2620	-25.50	20231211	1908	2.31	20240408	5.43	N	004770	500	193 억	740265	N	N	22	N	N
82	20240516	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1955	-23	5	-1.16	1276414843	649565	302.00	1981	1984	1953	2570	1385	1978	1965.04	2.01	-145	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	718	17.61	0.89	12	1.77	111.00	2207.00	2620	20231211	-25.38	1908	20240408	2.46	2620	-25.38	20240412	1908	2.46	20240408	2620	-25.38	20231211	1908	2.46	20240408	5.46	N	004770	500	193 억	738155	N	N	22	N	N
83	20240516	150150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1957	-21	5	-1.06	1114910690	566954	263.59	1981	1984	1956	2570	1385	1978	1966.49	2.01	10501	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	718	17.63	0.89	12	1.54	111.00	2207.00	2620	20231211	-25.31	1908	20240408	2.57	2620	-25.31	20240412	1908	2.57	20240408	2620	-25.31	20231211	1908	2.57	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
84	20240516	140152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1963	-15	5	-0.76	937996528	476635	221.60	1981	1984	1960	2570	1385	1978	1967.96	2.01	45563	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	720	17.68	0.89	12	1.30	111.00	2207.00	2620	20231211	-25.08	1908	20240408	2.88	2620	-25.08	20240412	1908	2.88	20240408	2620	-25.08	20231211	1908	2.88	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
85	20240516	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-11	5	-0.56	567829611	287849	133.83	1981	1984	1960	2570	1385	1978	1972.66	2.01	46739	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	722	17.72	0.89	12	0.78	111.00	2207.00	2620	20231211	-24.92	1908	20240408	3.09	2620	-24.92	20240412	1908	3.09	20240408	2620	-24.92	20231211	1908	3.09	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
86	20240516	120152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1968	-10	5	-0.51	517382002	262199	121.90	1981	1984	1960	2570	1385	1978	1973.24	2.01	53348	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	722	17.73	0.89	12	0.71	111.00	2207.00	2620	20231211	-24.89	1908	20240408	3.14	2620	-24.89	20240412	1908	3.14	20240408	2620	-24.89	20231211	1908	3.14	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
87	20240516	110151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1977	-1	5	-0.05	307686854	155622	72.35	1981	1984	1970	2570	1385	1978	1977.14	2.01	53121	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	726	17.81	0.90	12	0.42	111.00	2207.00	2620	20231211	-24.54	1908	20240408	3.62	2620	-24.54	20240412	1908	3.62	20240408	2620	-24.54	20231211	1908	3.62	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
88	20240516	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	0	3	0.00	217012015	109755	51.03	1981	1984	1970	2570	1385	1978	1977.24	2.01	40666	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	726	17.82	0.90	12	0.30	111.00	2207.00	2620	20231211	-24.50	1908	20240408	3.67	2620	-24.50	20240412	1908	3.67	20240408	2620	-24.50	20231211	1908	3.67	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
89	20240516	090151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-5	5	-0.25	30380450	15349	7.14	1981	1983	1973	2570	1385	1978	1979.31	2.01	-5542	1992	1984	1975	1967	1958	1989	1972	193	592	500	1460	1	1	36702884	724	17.77	0.89	12	0.04	111.00	2207.00	2620	20231211	-24.69	1908	20240408	3.41	2620	-24.69	20240412	1908	3.41	20240408	2620	-24.69	20231211	1908	3.41	20240408	5.46	N	004770	500	193 억	738155	N	N	15	N	N
90	20240514	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1978	12	2	0.61	419905665	212690	50.55	1970	1983	1966	2555	1377	1966	1974.28	1.83	64883	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	726	17.82	0.90	12	0.58	111.00	2207.00	2620	20231211	-24.50	1908	20240408	3.67	2620	-24.50	20240412	1908	3.67	20240408	2620	-24.50	20231211	1908	3.67	20240408	5.45	N	004770	500	193 억	673302	N	N	15	N	N
91	20240514	150153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1977	11	2	0.56	395624157	200410	47.63	1970	1983	1966	2555	1377	1966	1974.10	1.83	63182	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	726	17.81	0.90	12	0.55	111.00	2207.00	2620	20231211	-24.54	1908	20240408	3.62	2620	-24.54	20240412	1908	3.62	20240408	2620	-24.54	20231211	1908	3.62	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
92	20240514	140153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	9	2	0.46	316163301	160196	38.07	1970	1983	1966	2555	1377	1966	1973.63	1.83	49570	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	725	17.79	0.89	12	0.44	111.00	2207.00	2620	20231211	-24.62	1908	20240408	3.51	2620	-24.62	20240412	1908	3.51	20240408	2620	-24.62	20231211	1908	3.51	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
93	20240514	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	8	2	0.41	269855501	136737	32.50	1970	1983	1966	2555	1377	1966	1973.57	1.83	44740	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	725	17.78	0.89	12	0.37	111.00	2207.00	2620	20231211	-24.66	1908	20240408	3.46	2620	-24.66	20240412	1908	3.46	20240408	2620	-24.66	20231211	1908	3.46	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
94	20240514	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	4	2	0.20	236909263	120024	28.52	1970	1983	1966	2555	1377	1966	1973.89	1.83	41333	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	723	17.75	0.89	12	0.33	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
95	20240514	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1974	8	2	0.41	200424930	101519	24.13	1970	1983	1966	2555	1377	1966	1974.31	1.83	38526	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	725	17.78	0.89	12	0.28	111.00	2207.00	2620	20231211	-24.66	1908	20240408	3.46	2620	-24.66	20240412	1908	3.46	20240408	2620	-24.66	20231211	1908	3.46	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
96	20240514	100152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1975	9	2	0.46	143847852	72824	17.31	1970	1983	1968	2555	1377	1966	1975.36	1.83	29398	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	725	17.79	0.89	12	0.20	111.00	2207.00	2620	20231211	-24.62	1908	20240408	3.51	2620	-24.62	20240412	1908	3.51	20240408	2620	-24.62	20231211	1908	3.51	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
97	20240514	090152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	10	2	0.51	5227661	2654	0.63	1970	1976	1970	2555	1377	1966	1970.82	1.83	161	1996	1981	1973	1958	1950	1977	1954	193	589	500	1450	1	1	36702884	725	17.80	0.90	12	0.01	111.00	2207.00	2620	20231211	-24.58	1908	20240408	3.56	2620	-24.58	20240412	1908	3.56	20240408	2620	-24.58	20231211	1908	3.56	20240408	5.45	N	004770	500	193 억	673302	N	N	5	N	N
98	20240513	160153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	-23	5	-1.16	818596315	415721	105.65	1980	1988	1965	2585	1393	1989	1969.11	2.11	-101061	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	722	17.71	0.89	12	1.13	111.00	2207.00	2620	20231211	-24.96	1908	20240408	3.04	2620	-24.96	20240412	1908	3.04	20240408	2620	-24.96	20231211	1908	3.04	20240408	5.48	N	004770	500	193 억	774372	N	N	5	N	N
99	20240513	150153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-19	5	-0.96	625505173	317520	80.69	1980	1988	1965	2585	1393	1989	1969.97	2.11	-59677	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	723	17.75	0.89	12	0.87	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
100	20240513	140152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1966	-23	5	-1.16	572259487	290461	73.81	1980	1988	1965	2585	1393	1989	1970.18	2.11	-54062	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	722	17.71	0.89	12	0.79	111.00	2207.00	2620	20231211	-24.96	1908	20240408	3.04	2620	-24.96	20240412	1908	3.04	20240408	2620	-24.96	20231211	1908	3.04	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
101	20240513	130152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1967	-22	5	-1.11	485466545	246330	62.60	1980	1988	1965	2585	1393	1989	1970.80	2.11	-36005	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	722	17.72	0.89	12	0.67	111.00	2207.00	2620	20231211	-24.92	1908	20240408	3.09	2620	-24.92	20240412	1908	3.09	20240408	2620	-24.92	20231211	1908	3.09	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
102	20240513	120153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1972	-17	5	-0.85	455264853	230994	58.70	1980	1988	1965	2585	1393	1989	1970.89	2.11	-34153	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	724	17.77	0.89	12	0.63	111.00	2207.00	2620	20231211	-24.73	1908	20240408	3.35	2620	-24.73	20240412	1908	3.35	20240408	2620	-24.73	20231211	1908	3.35	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
103	20240513	110152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-19	5	-0.96	375110820	190276	48.35	1980	1988	1965	2585	1393	1989	1971.40	2.11	-38764	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	723	17.75	0.89	12	0.52	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
104	20240513	100153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	-13	5	-0.65	185187851	93825	23.84	1980	1988	1971	2585	1393	1989	1973.76	2.11	275	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	725	17.80	0.90	12	0.26	111.00	2207.00	2620	20231211	-24.58	1908	20240408	3.56	2620	-24.58	20240412	1908	3.56	20240408	2620	-24.58	20231211	1908	3.56	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
105	20240513	090153	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-16	5	-0.80	13359252	6757	1.72	1980	1988	1972	2585	1393	1989	1977.10	2.11	-68	2004	1996	1982	1974	1960	2000	1978	193	596	500	1470	1	1	36702884	724	17.77	0.89	12	0.02	111.00	2207.00	2620	20231211	-24.69	1908	20240408	3.41	2620	-24.69	20240412	1908	3.41	20240408	2620	-24.69	20231211	1908	3.41	20240408	5.48	N	004770	500	193 억	774372	N	N	0	N	N
106	20240510	160149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	10	2	0.51	772948880	391235	103.90	1987	1990	1968	2570	1386	1979	1975.33	2.47	-128041	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	730	17.92	0.90	12	1.07	111.00	2207.00	2620	20231211	-24.08	1908	20240408	4.25	2620	-24.08	20240412	1908	4.25	20240408	2620	-24.08	20231211	1908	4.25	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
107	20240510	150149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-6	5	-0.30	662551453	335585	89.12	1987	1990	1968	2570	1386	1979	1974.32	2.47	-118318	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	724	17.77	0.89	12	0.91	111.00	2207.00	2620	20231211	-24.69	1908	20240408	3.41	2620	-24.69	20240412	1908	3.41	20240408	2620	-24.69	20231211	1908	3.41	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
108	20240510	140150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-6	5	-0.30	588885729	298231	79.20	1987	1990	1968	2570	1386	1979	1974.60	2.47	-110318	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	724	17.77	0.89	12	0.81	111.00	2207.00	2620	20231211	-24.69	1908	20240408	3.41	2620	-24.69	20240412	1908	3.41	20240408	2620	-24.69	20231211	1908	3.41	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
109	20240510	130149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1971	-8	5	-0.40	497615089	251910	66.90	1987	1990	1968	2570	1386	1979	1975.37	2.47	-98242	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	723	17.76	0.89	12	0.69	111.00	2207.00	2620	20231211	-24.77	1908	20240408	3.30	2620	-24.77	20240412	1908	3.30	20240408	2620	-24.77	20231211	1908	3.30	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
110	20240510	120150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1969	-10	5	-0.51	450081631	227780	60.49	1987	1990	1968	2570	1386	1979	1975.95	2.47	-89443	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	723	17.74	0.89	12	0.62	111.00	2207.00	2620	20231211	-24.85	1908	20240408	3.20	2620	-24.85	20240412	1908	3.20	20240408	2620	-24.85	20231211	1908	3.20	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
111	20240510	110148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1970	-9	5	-0.45	363183975	183657	48.77	1987	1990	1968	2570	1386	1979	1977.51	2.47	-81446	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	723	17.75	0.89	12	0.50	111.00	2207.00	2620	20231211	-24.81	1908	20240408	3.25	2620	-24.81	20240412	1908	3.25	20240408	2620	-24.81	20231211	1908	3.25	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
112	20240510	100150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1980	1	2	0.05	189842112	95818	25.45	1987	1990	1978	2570	1386	1979	1981.28	2.47	-38439	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	727	17.84	0.90	12	0.26	111.00	2207.00	2620	20231211	-24.43	1908	20240408	3.77	2620	-24.43	20240412	1908	3.77	20240408	2620	-24.43	20231211	1908	3.77	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
113	20240510	090150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1981	2	2	0.10	2919788	1472	0.39	1987	1987	1981	2570	1386	1979	1983.55	2.47	-1040	2007	1993	1986	1972	1965	1989	1968	193	591	500	1460	1	1	36702884	727	17.85	0.90	12	0.00	111.00	2207.00	2620	20231211	-24.39	1908	20240408	3.83	2620	-24.39	20240412	1908	3.83	20240408	2620	-24.39	20231211	1908	3.83	20240408	5.30	N	004770	500	193 억	905804	N	N	0	N	N
114	20240509	160152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1979	-19	5	-0.95	734628808	369658	110.94	2000	2000	1979	2595	1399	1998	1987.36	2.97	-174977	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	726	17.83	0.90	12	1.01	111.00	2207.00	2620	20231211	-24.47	1908	20240408	3.72	2620	-24.47	20240412	1908	3.72	20240408	2620	-24.47	20231211	1908	3.72	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
115	20240509	150152	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1984	-14	5	-0.70	596522058	299912	90.01	2000	2000	1979	2595	1399	1998	1988.98	2.97	-133668	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	728	17.87	0.90	12	0.82	111.00	2207.00	2620	20231211	-24.27	1908	20240408	3.98	2620	-24.27	20240412	1908	3.98	20240408	2620	-24.27	20231211	1908	3.98	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
116	20240509	140150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-10	5	-0.50	497688217	250106	75.06	2000	2000	1979	2595	1399	1998	1989.89	2.97	-108759	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	730	17.91	0.90	12	0.68	111.00	2207.00	2620	20231211	-24.12	1908	20240408	4.19	2620	-24.12	20240412	1908	4.19	20240408	2620	-24.12	20231211	1908	4.19	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
117	20240509	130150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	-6	5	-0.30	410337716	206237	61.89	2000	2000	1979	2595	1399	1998	1989.62	2.97	-78179	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	731	17.95	0.90	12	0.56	111.00	2207.00	2620	20231211	-23.97	1908	20240408	4.40	2620	-23.97	20240412	1908	4.40	20240408	2620	-23.97	20231211	1908	4.40	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
118	20240509	120150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	-7	5	-0.35	372545114	187244	56.19	2000	2000	1979	2595	1399	1998	1989.60	2.97	-70135	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	731	17.94	0.90	12	0.51	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
119	20240509	110148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1984	-14	5	-0.70	301507395	151480	45.46	2000	2000	1979	2595	1399	1998	1990.39	2.97	-59546	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	728	17.87	0.90	12	0.41	111.00	2207.00	2620	20231211	-24.27	1908	20240408	3.98	2620	-24.27	20240412	1908	3.98	20240408	2620	-24.27	20231211	1908	3.98	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
120	20240509	100148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1991	-7	5	-0.35	113694869	57002	17.11	2000	2000	1989	2595	1399	1998	1994.55	2.97	-20785	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	731	17.94	0.90	12	0.16	111.00	2207.00	2620	20231211	-24.01	1908	20240408	4.35	2620	-24.01	20240412	1908	4.35	20240408	2620	-24.01	20231211	1908	4.35	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
121	20240509	090149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	-9	5	-0.45	18091213	9052	2.72	2000	2000	1989	2595	1399	1998	1998.62	2.97	-3252	2036	2016	2005	1985	1974	2011	1980	193	597	500	1470	1	1	36702884	730	17.92	0.90	12	0.02	111.00	2207.00	2620	20231211	-24.08	1908	20240408	4.25	2620	-24.08	20240412	1908	4.25	20240408	2620	-24.08	20231211	1908	4.25	20240408	5.57	N	004770	500	193 억	1090949	N	N	0	N	N
122	20240508	160149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1998	-17	5	-0.84	663474681	331867	44.20	2025	2025	1994	2615	1415	2015	1999.22	3.03	-30322	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	1	1	36702884	733	18.00	0.91	12	0.90	111.00	2207.00	2620	20231211	-23.74	1908	20240408	4.72	2620	-23.74	20240412	1908	4.72	20240408	2620	-23.74	20231211	1908	4.72	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
123	20240508	150149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1999	-16	5	-0.79	606943252	303565	40.43	2025	2025	1994	2615	1415	2015	1999.38	3.03	-29022	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	1	1	36702884	734	18.01	0.91	12	0.83	111.00	2207.00	2620	20231211	-23.70	1908	20240408	4.77	2620	-23.70	20240412	1908	4.77	20240408	2620	-23.70	20231211	1908	4.77	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
124	20240508	140148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	-15	5	-0.74	519490771	259759	34.60	2025	2025	1994	2615	1415	2015	1999.90	3.03	-24015	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	5	1	36702884	734	18.02	0.91	12	0.71	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
125	20240508	130147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	-18	5	-0.89	447306466	223658	29.79	2025	2025	1994	2615	1415	2015	1999.96	3.03	-22328	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	1	1	36702884	733	17.99	0.90	12	0.61	111.00	2207.00	2620	20231211	-23.78	1908	20240408	4.66	2620	-23.78	20240412	1908	4.66	20240408	2620	-23.78	20231211	1908	4.66	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
126	20240508	120147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	-19	5	-0.94	361463104	180659	24.06	2025	2025	1994	2615	1415	2015	2000.80	3.03	803	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	1	1	36702884	733	17.98	0.90	12	0.49	111.00	2207.00	2620	20231211	-23.82	1908	20240408	4.61	2620	-23.82	20240412	1908	4.61	20240408	2620	-23.82	20231211	1908	4.61	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
127	20240508	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1997	-18	5	-0.89	328757903	164280	21.88	2025	2025	1994	2615	1415	2015	2001.20	3.03	8825	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	1	1	36702884	733	17.99	0.90	12	0.45	111.00	2207.00	2620	20231211	-23.78	1908	20240408	4.66	2620	-23.78	20240412	1908	4.66	20240408	2620	-23.78	20231211	1908	4.66	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
128	20240508	100149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2005	-10	5	-0.50	215762347	107676	14.34	2025	2025	1997	2615	1415	2015	2003.81	3.03	6842	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	5	1	36702884	736	18.06	0.91	12	0.29	111.00	2207.00	2620	20231211	-23.47	1908	20240408	5.08	2620	-23.47	20240412	1908	5.08	20240408	2620	-23.47	20231211	1908	5.08	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
129	20240508	090147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2010	-5	5	-0.25	31043220	15378	2.05	2025	2025	2005	2615	1415	2015	2018.68	3.03	-10685	2043	2029	2006	1992	1969	2036	1999	193	600	500	1490	5	1	36702884	738	18.11	0.91	12	0.04	111.00	2207.00	2620	20231211	-23.28	1908	20240408	5.35	2620	-23.28	20240412	1908	5.35	20240408	2620	-23.28	20231211	1908	5.35	20240408	5.66	N	004770	500	193 억	1112373	N	N	1	N	N
130	20240503	160151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1982	-10	5	-0.50	921767524	463108	58.92	1992	2005	1977	2585	1395	1992	1990.41	2.29	7181	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	727	17.86	0.90	12	1.26	111.00	2207.00	2620	20231211	-24.35	1908	20240408	3.88	2620	-24.35	20240412	1908	3.88	20240408	2620	-24.35	20231211	1908	3.88	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
131	20240503	150151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1983	-9	5	-0.45	857702163	430775	54.80	1992	2005	1977	2585	1395	1992	1991.07	2.29	17301	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	728	17.86	0.90	12	1.17	111.00	2207.00	2620	20231211	-24.31	1908	20240408	3.93	2620	-24.31	20240412	1908	3.93	20240408	2620	-24.31	20231211	1908	3.93	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
132	20240503	140150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1989	-3	5	-0.15	616537723	309193	39.33	1992	2005	1988	2585	1395	1992	1994.02	2.29	42071	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	730	17.92	0.90	12	0.84	111.00	2207.00	2620	20231211	-24.08	1908	20240408	4.25	2620	-24.08	20240412	1908	4.25	20240408	2620	-24.08	20231211	1908	4.25	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
133	20240503	130151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1996	4	2	0.20	503153478	252233	32.09	1992	2005	1988	2585	1395	1992	1994.80	2.29	44007	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	733	17.98	0.90	12	0.69	111.00	2207.00	2620	20231211	-23.82	1908	20240408	4.61	2620	-23.82	20240412	1908	4.61	20240408	2620	-23.82	20231211	1908	4.61	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
134	20240503	120150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1993	1	2	0.05	431820866	216453	27.54	1992	2005	1988	2585	1395	1992	1994.99	2.29	37310	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	731	17.95	0.90	12	0.59	111.00	2207.00	2620	20231211	-23.93	1908	20240408	4.45	2620	-23.93	20240412	1908	4.45	20240408	2620	-23.93	20231211	1908	4.45	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
135	20240503	110149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2000	8	2	0.40	350188032	175446	22.32	1992	2005	1988	2585	1395	1992	1995.99	2.29	37334	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	5	1	36702884	734	18.02	0.91	12	0.48	111.00	2207.00	2620	20231211	-23.66	1908	20240408	4.82	2620	-23.66	20240412	1908	4.82	20240408	2620	-23.66	20231211	1908	4.82	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
136	20240503	100150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1998	6	2	0.30	173164107	86854	11.05	1992	1999	1988	2585	1395	1992	1993.74	2.29	29067	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	733	18.00	0.91	12	0.24	111.00	2207.00	2620	20231211	-23.74	1908	20240408	4.72	2620	-23.74	20240412	1908	4.72	20240408	2620	-23.74	20231211	1908	4.72	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
137	20240503	090149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1994	2	2	0.10	14465864	7267	0.92	1992	1994	1988	2585	1395	1992	1990.60	2.29	359	2018	2004	1985	1971	1952	1995	1962	193	593	500	1470	1	1	36702884	732	17.96	0.90	12	0.02	111.00	2207.00	2620	20231211	-23.89	1908	20240408	4.51	2620	-23.89	20240412	1908	4.51	20240408	2620	-23.89	20231211	1908	4.51	20240408	6.25	N	004770	500	193 억	841086	N	N	42	N	N
138	20240502	160149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1992	-13	5	-0.65	1535467898	775996	164.74	1999	1999	1966	2605	1405	2005	1978.70	1.99	104750	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	731	17.95	0.90	12	2.11	111.00	2207.00	2620	20231211	-23.97	1908	20240408	4.40	2620	-23.97	20240412	1908	4.40	20240408	2620	-23.97	20231211	1908	4.40	20240408	6.42	N	004770	500	193 억	729769	N	N	42	N	N
139	20240502	150150	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1994	-11	5	-0.55	1446113125	731119	155.22	1999	1999	1966	2605	1405	2005	1977.94	1.99	87658	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	732	17.96	0.90	12	1.99	111.00	2207.00	2620	20231211	-23.89	1908	20240408	4.51	2620	-23.89	20240412	1908	4.51	20240408	2620	-23.89	20231211	1908	4.51	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
140	20240502	140149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1986	-19	5	-0.95	1286478968	650953	138.20	1999	1999	1966	2605	1405	2005	1976.30	1.99	35271	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	729	17.89	0.90	12	1.77	111.00	2207.00	2620	20231211	-24.20	1908	20240408	4.09	2620	-24.20	20240412	1908	4.09	20240408	2620	-24.20	20231211	1908	4.09	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
141	20240502	130149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1973	-32	5	-1.60	1186856000	600659	127.52	1999	1999	1966	2605	1405	2005	1975.92	1.99	-2867	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	724	17.77	0.89	12	1.64	111.00	2207.00	2620	20231211	-24.69	1908	20240408	3.41	2620	-24.69	20240412	1908	3.41	20240408	2620	-24.69	20231211	1908	3.41	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
142	20240502	120149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1972	-33	5	-1.65	1132952202	573335	121.72	1999	1999	1966	2605	1405	2005	1976.07	1.99	-9071	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	724	17.77	0.89	12	1.56	111.00	2207.00	2620	20231211	-24.73	1908	20240408	3.35	2620	-24.73	20240412	1908	3.35	20240408	2620	-24.73	20231211	1908	3.35	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
143	20240502	110148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1976	-29	5	-1.45	1009207656	510502	108.38	1999	1999	1966	2605	1405	2005	1976.89	1.99	-12692	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	725	17.80	0.90	12	1.39	111.00	2207.00	2620	20231211	-24.58	1908	20240408	3.56	2620	-24.58	20240412	1908	3.56	20240408	2620	-24.58	20231211	1908	3.56	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
144	20240502	100149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1971	-34	5	-1.70	756006057	381999	81.10	1999	1999	1967	2605	1405	2005	1979.07	1.99	-20323	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	723	17.76	0.89	12	1.04	111.00	2207.00	2620	20231211	-24.77	1908	20240408	3.30	2620	-24.77	20240412	1908	3.30	20240408	2620	-24.77	20231211	1908	3.30	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N
145	20240502	090148	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1988	-17	5	-0.85	17926732	8994	1.91	1999	1999	1988	2605	1405	2005	1993.08	1.99	-7299	2035	2020	2000	1985	1965	2027	1992	193	600	500	1480	1	1	36702884	730	17.91	0.90	12	0.02	111.00	2207.00	2620	20231211	-24.12	1908	20240408	4.19	2620	-24.12	20240412	1908	4.19	20240408	2620	-24.12	20231211	1908	4.19	20240408	6.42	N	004770	500	193 억	729769	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History