KissMeData/004920/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	85	2	7.14	1517333460	1222665	304.07	1188	1302	1188	1548	834	1191	1241.00	1.21	315764	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	639	-7.78	1.16	12	2.44	-164.00	1097.00	3375	20230706	-62.19	1090	20240520	17.06	1605	-20.50	20240116	1090	17.06	20240520	3375	-62.19	20230706	1090	17.06	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
3	20240531	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	79	2	6.63	1481593633	1194628	297.10	1188	1302	1188	1548	834	1191	1240.21	1.21	308856	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	636	-7.74	1.16	12	2.39	-164.00	1097.00	3375	20230706	-62.37	1090	20240520	16.51	1605	-20.87	20240116	1090	16.51	20240520	3375	-62.37	20230706	1090	16.51	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
4	20240531	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	97	2	8.14	1400934169	1131103	281.30	1188	1302	1188	1548	834	1191	1238.56	1.21	296384	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	645	-7.85	1.17	12	2.26	-164.00	1097.00	3375	20230706	-61.84	1090	20240520	18.17	1605	-19.75	20240116	1090	18.17	20240520	3375	-61.84	20230706	1090	18.17	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
5	20240531	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	73	2	6.13	1305044530	1055838	262.58	1188	1302	1188	1548	834	1191	1236.03	1.21	275353	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	633	-7.71	1.15	12	2.11	-164.00	1097.00	3375	20230706	-62.55	1090	20240520	15.96	1605	-21.25	20240116	1090	15.96	20240520	3375	-62.55	20230706	1090	15.96	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
6	20240531	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	60	2	5.04	1181155583	958071	238.27	1188	1302	1188	1548	834	1191	1232.85	1.21	236153	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	626	-7.63	1.14	12	1.91	-164.00	1097.00	3375	20230706	-62.93	1090	20240520	14.77	1605	-22.06	20240116	1090	14.77	20240520	3375	-62.93	20230706	1090	14.77	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
7	20240531	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	65	2	5.46	1132395558	919146	228.59	1188	1302	1188	1548	834	1191	1232.01	1.21	221868	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	629	-7.66	1.14	12	1.84	-164.00	1097.00	3375	20230706	-62.79	1090	20240520	15.23	1605	-21.74	20240116	1090	15.23	20240520	3375	-62.79	20230706	1090	15.23	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
8	20240531	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1238	47	2	3.95	612349775	505915	125.82	1188	1238	1188	1548	834	1191	1210.38	1.21	134795	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	620	-7.55	1.13	12	1.01	-164.00	1097.00	3375	20230706	-63.32	1090	20240520	13.58	1605	-22.87	20240116	1090	13.58	20240520	3375	-63.32	20230706	1090	13.58	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
9	20240531	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1191	0	3	0.00	722373	608	0.15	1188	1191	1188	1548	834	1191	1188.11	1.21	-220	1272	1231	1179	1138	1086	1252	1159	250	357	500	800	1	1	50065793	596	-7.26	1.09	12	0.00	-164.00	1097.00	3375	20230706	-64.71	1090	20240520	9.27	1605	-25.79	20240116	1090	9.27	20240520	3375	-64.71	20230706	1090	9.27	20240520	1.16	N	004920	500	250 억	606120	N	N	0	N	N
10	20240530	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1191	49	2	4.29	467134312	396877	800.66	1132	1220	1127	1484	800	1142	1177.03	0.99	113423	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	596	-7.26	1.09	12	0.79	-164.00	1097.00	3375	20230706	-64.71	1090	20240520	9.27	1605	-25.79	20240116	1090	9.27	20240520	3375	-64.71	20230706	1090	9.27	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
11	20240530	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1175	33	2	2.89	425272830	361598	729.48	1132	1220	1127	1484	800	1142	1176.09	0.99	117565	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	588	-7.16	1.07	12	0.72	-164.00	1097.00	3375	20230706	-65.19	1090	20240520	7.80	1605	-26.79	20240116	1090	7.80	20240520	3375	-65.19	20230706	1090	7.80	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
12	20240530	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	46	2	4.03	345289892	293591	592.29	1132	1220	1127	1484	800	1142	1176.09	0.99	103989	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	595	-7.24	1.08	12	0.59	-164.00	1097.00	3375	20230706	-64.80	1090	20240520	8.99	1605	-25.98	20240116	1090	8.99	20240520	3375	-64.80	20230706	1090	8.99	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
13	20240530	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	23	2	2.01	83637432	73236	147.75	1132	1166	1127	1484	800	1142	1142.03	0.99	27423	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	583	-7.10	1.06	12	0.15	-164.00	1097.00	3375	20230706	-65.48	1090	20240520	6.88	1605	-27.41	20240116	1090	6.88	20240520	3375	-65.48	20230706	1090	6.88	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
14	20240530	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	-4	5	-0.35	46023036	40650	82.01	1132	1166	1127	1484	800	1142	1132.18	0.99	6921	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	570	-6.94	1.04	12	0.08	-164.00	1097.00	3375	20230706	-66.28	1090	20240520	4.40	1605	-29.10	20240116	1090	4.40	20240520	3375	-66.28	20230706	1090	4.40	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
15	20240530	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	-2	5	-0.18	45303360	40018	80.73	1132	1166	1127	1484	800	1142	1132.07	0.99	6921	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	571	-6.95	1.04	12	0.08	-164.00	1097.00	3375	20230706	-66.22	1090	20240520	4.59	1605	-28.97	20240116	1090	4.59	20240520	3375	-66.22	20230706	1090	4.59	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
16	20240530	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	-8	5	-0.70	39580057	34976	70.56	1132	1166	1127	1484	800	1142	1131.63	0.99	3464	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	568	-6.91	1.03	12	0.07	-164.00	1097.00	3375	20230706	-66.40	1090	20240520	4.04	1605	-29.35	20240116	1090	4.04	20240520	3375	-66.40	20230706	1090	4.04	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
17	20240530	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	23	2	2.01	915522	804	1.62	1132	1166	1132	1484	800	1142	1138.71	0.99	611	1156	1149	1137	1130	1118	1152	1133	250	342	500	770	1	1	50065793	583	-7.10	1.06	12	0.00	-164.00	1097.00	3375	20230706	-65.48	1090	20240520	6.88	1605	-27.41	20240116	1090	6.88	20240520	3375	-65.48	20230706	1090	6.88	20240520	1.15	N	004920	500	250 억	495728	N	N	0	N	N
18	20240529	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	12	2	1.06	55900001	49269	39.99	1131	1144	1125	1469	791	1130	1134.59	0.96	17640	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	572	-6.96	1.04	12	0.10	-164.00	1097.00	3375	20230706	-66.16	1090	20240520	4.77	1605	-28.85	20240116	1090	4.77	20240520	3375	-66.16	20230706	1090	4.77	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
19	20240529	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	14	2	1.24	52909603	46646	37.86	1131	1144	1125	1469	791	1130	1134.28	0.96	16377	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	573	-6.98	1.04	12	0.09	-164.00	1097.00	3375	20230706	-66.10	1090	20240520	4.95	1605	-28.72	20240116	1090	4.95	20240520	3375	-66.10	20230706	1090	4.95	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
20	20240529	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	8	2	0.71	43747047	38619	31.34	1131	1141	1125	1469	791	1130	1132.79	0.96	11087	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	570	-6.94	1.04	12	0.08	-164.00	1097.00	3375	20230706	-66.28	1090	20240520	4.40	1605	-29.10	20240116	1090	4.40	20240520	3375	-66.28	20230706	1090	4.40	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
21	20240529	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1136	6	2	0.53	29348625	25965	21.07	1131	1137	1125	1469	791	1130	1130.31	0.96	9643	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	569	-6.93	1.04	12	0.05	-164.00	1097.00	3375	20230706	-66.34	1090	20240520	4.22	1605	-29.22	20240116	1090	4.22	20240520	3375	-66.34	20230706	1090	4.22	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
22	20240529	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1133	3	2	0.27	25056455	22176	18.00	1131	1137	1125	1469	791	1130	1129.89	0.96	8863	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	567	-6.91	1.03	12	0.04	-164.00	1097.00	3375	20230706	-66.43	1090	20240520	3.94	1605	-29.41	20240116	1090	3.94	20240520	3375	-66.43	20230706	1090	3.94	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
23	20240529	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1136	6	2	0.53	24304105	21512	17.46	1131	1137	1125	1469	791	1130	1129.79	0.96	8481	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	569	-6.93	1.04	12	0.04	-164.00	1097.00	3375	20230706	-66.34	1090	20240520	4.22	1605	-29.22	20240116	1090	4.22	20240520	3375	-66.34	20230706	1090	4.22	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
24	20240529	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1129	-1	5	-0.09	19288416	17075	13.86	1131	1137	1125	1469	791	1130	1129.63	0.96	5787	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	565	-6.88	1.03	12	0.03	-164.00	1097.00	3375	20230706	-66.55	1090	20240520	3.58	1605	-29.66	20240116	1090	3.58	20240520	3375	-66.55	20230706	1090	3.58	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
25	20240529	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	1	2	0.09	424125	375	0.30	1131	1131	1131	1469	791	1130	1131.00	0.96	0	1147	1138	1130	1121	1113	1134	1117	250	339	500	760	1	1	50065793	566	-6.90	1.03	12	0.00	-164.00	1097.00	3375	20230706	-66.49	1090	20240520	3.76	1605	-29.53	20240116	1090	3.76	20240520	3375	-66.49	20230706	1090	3.76	20240520	1.15	N	004920	500	250 억	481376	N	N	0	N	N
26	20240528	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-10	5	-0.88	138800984	123196	66.56	1139	1139	1122	1482	798	1140	1126.64	1.00	-21392	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	566	-6.89	1.03	12	0.25	-164.00	1097.00	3375	20230706	-66.52	1090	20240520	3.67	1605	-29.60	20240116	1090	3.67	20240520	3375	-66.52	20230706	1090	3.67	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
27	20240528	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	-9	5	-0.79	129199203	114699	61.97	1139	1139	1122	1482	798	1140	1126.42	1.00	-20108	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	566	-6.90	1.03	12	0.23	-164.00	1097.00	3375	20230706	-66.49	1090	20240520	3.76	1605	-29.53	20240116	1090	3.76	20240520	3375	-66.49	20230706	1090	3.76	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
28	20240528	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	-9	5	-0.79	120833882	107292	57.97	1139	1139	1122	1482	798	1140	1126.22	1.00	-19720	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	566	-6.90	1.03	12	0.21	-164.00	1097.00	3375	20230706	-66.49	1090	20240520	3.76	1605	-29.53	20240116	1090	3.76	20240520	3375	-66.49	20230706	1090	3.76	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
29	20240528	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-10	5	-0.88	101451252	90110	48.69	1139	1139	1122	1482	798	1140	1125.86	1.00	-10689	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	566	-6.89	1.03	12	0.18	-164.00	1097.00	3375	20230706	-66.52	1090	20240520	3.67	1605	-29.60	20240116	1090	3.67	20240520	3375	-66.52	20230706	1090	3.67	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
30	20240528	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1127	-13	5	-1.14	98718766	87686	47.38	1139	1139	1122	1482	798	1140	1125.82	1.00	-10621	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	564	-6.87	1.03	12	0.18	-164.00	1097.00	3375	20230706	-66.61	1090	20240520	3.39	1605	-29.78	20240116	1090	3.39	20240520	3375	-66.61	20230706	1090	3.39	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
31	20240528	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1129	-11	5	-0.96	83612036	74299	40.14	1139	1139	1122	1482	798	1140	1125.35	1.00	429	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	565	-6.88	1.03	12	0.15	-164.00	1097.00	3375	20230706	-66.55	1090	20240520	3.58	1605	-29.66	20240116	1090	3.58	20240520	3375	-66.55	20230706	1090	3.58	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
32	20240528	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1136	-4	5	-0.35	82726105	73514	39.72	1139	1139	1122	1482	798	1140	1125.31	1.00	428	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	569	-6.93	1.04	12	0.15	-164.00	1097.00	3375	20230706	-66.34	1090	20240520	4.22	1605	-29.22	20240116	1090	4.22	20240520	3375	-66.34	20230706	1090	4.22	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
33	20240528	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	-2	5	-0.18	35293	31	0.02	1139	1139	1138	1482	798	1140	1138.48	1.00	-16	1156	1148	1134	1126	1112	1152	1130	250	342	500	770	1	1	50065793	570	-6.94	1.04	12	0.00	-164.00	1097.00	3375	20230706	-66.28	1090	20240520	4.40	1605	-29.10	20240116	1090	4.40	20240520	3375	-66.28	20230706	1090	4.40	20240520	1.15	N	004920	500	250 억	502768	N	N	0	N	N
34	20240527	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	10	2	0.88	207988314	184011	135.67	1130	1142	1120	1469	791	1130	1130.30	0.91	31817	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	571	-6.95	1.04	12	0.37	-164.00	1097.00	3375	20230706	-66.22	1090	20240520	4.59	1605	-28.97	20240116	1090	4.59	20240520	3375	-66.22	20230706	1090	4.59	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
35	20240527	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1135	5	2	0.44	147503070	130475	96.20	1130	1142	1120	1469	791	1130	1130.51	0.91	30000	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	568	-6.92	1.03	12	0.26	-164.00	1097.00	3375	20230706	-66.37	1090	20240520	4.13	1605	-29.28	20240116	1090	4.13	20240520	3375	-66.37	20230706	1090	4.13	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
36	20240527	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1139	9	2	0.80	67954232	60122	44.33	1130	1142	1120	1469	791	1130	1130.27	0.91	15758	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	570	-6.95	1.04	12	0.12	-164.00	1097.00	3375	20230706	-66.25	1090	20240520	4.50	1605	-29.03	20240116	1090	4.50	20240520	3375	-66.25	20230706	1090	4.50	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
37	20240527	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	4	2	0.35	65500022	57959	42.73	1130	1142	1120	1469	791	1130	1130.11	0.91	13820	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	568	-6.91	1.03	12	0.12	-164.00	1097.00	3375	20230706	-66.40	1090	20240520	4.04	1605	-29.35	20240116	1090	4.04	20240520	3375	-66.40	20230706	1090	4.04	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
38	20240527	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	8	2	0.71	57748650	51130	37.70	1130	1142	1120	1469	791	1130	1129.45	0.91	7679	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	570	-6.94	1.04	12	0.10	-164.00	1097.00	3375	20230706	-66.28	1090	20240520	4.40	1605	-29.10	20240116	1090	4.40	20240520	3375	-66.28	20230706	1090	4.40	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
39	20240527	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	10	2	0.88	44065343	39121	28.84	1130	1141	1120	1469	791	1130	1126.39	0.91	6175	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	571	-6.95	1.04	12	0.08	-164.00	1097.00	3375	20230706	-66.22	1090	20240520	4.59	1605	-28.97	20240116	1090	4.59	20240520	3375	-66.22	20230706	1090	4.59	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
40	20240527	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	1	2	0.09	30362873	27036	19.93	1130	1136	1120	1469	791	1130	1123.05	0.91	4089	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	566	-6.90	1.03	12	0.05	-164.00	1097.00	3375	20230706	-66.49	1090	20240520	3.76	1605	-29.53	20240116	1090	3.76	20240520	3375	-66.49	20230706	1090	3.76	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
41	20240527	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1136	6	2	0.53	20361	18	0.01	1130	1136	1130	1469	791	1130	1131.17	0.91	10	1176	1152	1136	1112	1096	1145	1105	250	339	500	760	1	1	50065793	569	-6.93	1.04	12	0.00	-164.00	1097.00	3375	20230706	-66.34	1090	20240520	4.22	1605	-29.22	20240116	1090	4.22	20240520	3375	-66.34	20230706	1090	4.22	20240520	1.14	N	004920	500	250 억	456049	N	N	0	N	N
42	20240524	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-14	5	-1.22	151086536	133132	345.41	1144	1160	1120	1487	801	1144	1134.86	0.92	-2850	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	566	-6.89	1.03	12	0.27	-164.00	1097.00	3375	20230706	-66.52	1090	20240520	3.67	1605	-29.60	20240116	1090	3.67	20240520	3375	-66.52	20230706	1090	3.67	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
43	20240524	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1156	12	2	1.05	129782583	114354	296.69	1144	1160	1120	1487	801	1144	1134.92	0.92	-3166	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	579	-7.05	1.05	12	0.23	-164.00	1097.00	3375	20230706	-65.75	1090	20240520	6.06	1605	-27.98	20240116	1090	6.06	20240520	3375	-65.75	20230706	1090	6.06	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
44	20240524	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	-2	5	-0.17	78863390	69883	181.31	1144	1149	1120	1487	801	1144	1128.51	0.92	-3512	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	572	-6.96	1.04	12	0.14	-164.00	1097.00	3375	20230706	-66.16	1090	20240520	4.77	1605	-28.85	20240116	1090	4.77	20240520	3375	-66.16	20230706	1090	4.77	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
45	20240524	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-14	5	-1.22	75628803	67033	173.92	1144	1149	1120	1487	801	1144	1128.23	0.92	-4248	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	566	-6.89	1.03	12	0.13	-164.00	1097.00	3375	20230706	-66.52	1090	20240520	3.67	1605	-29.60	20240116	1090	3.67	20240520	3375	-66.52	20230706	1090	3.67	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
46	20240524	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-12	5	-1.05	52365895	46460	120.54	1144	1149	1120	1487	801	1144	1127.12	0.92	-6951	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	567	-6.90	1.03	12	0.09	-164.00	1097.00	3375	20230706	-66.46	1090	20240520	3.85	1605	-29.47	20240116	1090	3.85	20240520	3375	-66.46	20230706	1090	3.85	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
47	20240524	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1128	-16	5	-1.40	25541599	22721	58.95	1144	1149	1120	1487	801	1144	1124.14	0.92	-6810	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	565	-6.88	1.03	12	0.05	-164.00	1097.00	3375	20230706	-66.58	1090	20240520	3.49	1605	-29.72	20240116	1090	3.49	20240520	3375	-66.58	20230706	1090	3.49	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
48	20240524	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	-12	5	-1.05	20259666	18034	46.79	1144	1149	1120	1487	801	1144	1123.41	0.92	-3320	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	567	-6.90	1.03	12	0.04	-164.00	1097.00	3375	20230706	-66.46	1090	20240520	3.85	1605	-29.47	20240116	1090	3.85	20240520	3375	-66.46	20230706	1090	3.85	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
49	20240524	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	-4	5	-0.35	340512	298	0.77	1144	1144	1140	1487	801	1144	1142.66	0.92	-176	1186	1165	1144	1123	1102	1154	1112	250	343	500	770	1	1	50065793	571	-6.95	1.04	12	0.00	-164.00	1097.00	3375	20230706	-66.22	1090	20240520	4.59	1605	-28.97	20240116	1090	4.59	20240520	3375	-66.22	20230706	1090	4.59	20240520	1.09	N	004920	500	250 억	459685	N	N	0	N	N
50	20240523	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	-11	5	-0.95	43957640	38543	42.53	1165	1165	1123	1501	809	1155	1140.48	0.94	-7475	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	573	-6.98	1.04	12	0.08	-164.00	1097.00	3375	20230706	-66.10	1090	20240520	4.95	1605	-28.72	20240116	1090	4.95	20240520	3375	-66.10	20230706	1090	4.95	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
51	20240523	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1148	-7	5	-0.61	38489080	33749	37.24	1165	1165	1123	1501	809	1155	1140.45	0.94	-4514	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	575	-7.00	1.05	12	0.07	-164.00	1097.00	3375	20230706	-65.99	1090	20240520	5.32	1605	-28.47	20240116	1090	5.32	20240520	3375	-65.99	20230706	1090	5.32	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
52	20240523	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	-21	5	-1.82	36807951	32270	35.61	1165	1165	1123	1501	809	1155	1140.62	0.94	-4533	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	568	-6.91	1.03	12	0.06	-164.00	1097.00	3375	20230706	-66.40	1090	20240520	4.04	1605	-29.35	20240116	1090	4.04	20240520	3375	-66.40	20230706	1090	4.04	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
53	20240523	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1147	-8	5	-0.69	24016506	20968	23.14	1165	1165	1130	1501	809	1155	1145.39	0.94	-4656	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	574	-6.99	1.05	12	0.04	-164.00	1097.00	3375	20230706	-66.01	1090	20240520	5.23	1605	-28.54	20240116	1090	5.23	20240520	3375	-66.01	20230706	1090	5.23	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
54	20240523	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	-6	5	-0.52	21946120	19148	21.13	1165	1165	1130	1501	809	1155	1146.13	0.94	-4696	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	575	-7.01	1.05	12	0.04	-164.00	1097.00	3375	20230706	-65.96	1090	20240520	5.41	1605	-28.41	20240116	1090	5.41	20240520	3375	-65.96	20230706	1090	5.41	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
55	20240523	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	-6	5	-0.52	10013410	8744	9.65	1165	1165	1130	1501	809	1155	1145.17	0.94	-702	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	575	-7.01	1.05	12	0.02	-164.00	1097.00	3375	20230706	-65.96	1090	20240520	5.41	1605	-28.41	20240116	1090	5.41	20240520	3375	-65.96	20230706	1090	5.41	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
56	20240523	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	-1	5	-0.09	7561002	6593	7.28	1165	1165	1130	1501	809	1155	1146.82	0.94	-607	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	578	-7.04	1.05	12	0.01	-164.00	1097.00	3375	20230706	-65.81	1090	20240520	5.87	1605	-28.10	20240116	1090	5.87	20240520	3375	-65.81	20230706	1090	5.87	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
57	20240523	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	10	2	0.87	1046170	898	0.99	1165	1165	1165	1501	809	1155	1165.00	0.94	-134	1175	1165	1155	1145	1135	1165	1145	250	346	500	780	1	1	50065793	583	-7.10	1.06	12	0.00	-164.00	1097.00	3375	20230706	-65.48	1090	20240520	6.88	1605	-27.41	20240116	1090	6.88	20240520	3375	-65.48	20230706	1090	6.88	20240520	1.07	N	004920	500	250 억	469307	N	N	0	N	N
58	20240522	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	0	3	0.00	104648714	90621	67.61	1155	1165	1145	1501	809	1155	1154.80	0.96	-10194	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	578	-7.04	1.05	12	0.18	-164.00	1097.00	3375	20230706	-65.78	1090	20240520	5.96	1605	-28.04	20240116	1090	5.96	20240520	3375	-65.78	20230706	1090	5.96	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
59	20240522	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	0	3	0.00	96975204	83954	62.64	1155	1165	1147	1501	809	1155	1155.10	0.96	-6933	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	578	-7.04	1.05	12	0.17	-164.00	1097.00	3375	20230706	-65.78	1090	20240520	5.96	1605	-28.04	20240116	1090	5.96	20240520	3375	-65.78	20230706	1090	5.96	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
60	20240522	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1148	-7	5	-0.61	74323536	64352	48.01	1155	1165	1147	1501	809	1155	1154.95	0.96	-5360	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	575	-7.00	1.05	12	0.13	-164.00	1097.00	3375	20230706	-65.99	1090	20240520	5.32	1605	-28.47	20240116	1090	5.32	20240520	3375	-65.99	20230706	1090	5.32	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
61	20240522	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	-1	5	-0.09	64970130	56228	41.95	1155	1165	1147	1501	809	1155	1155.48	0.96	-991	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	578	-7.04	1.05	12	0.11	-164.00	1097.00	3375	20230706	-65.81	1090	20240520	5.87	1605	-28.10	20240116	1090	5.87	20240520	3375	-65.81	20230706	1090	5.87	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
62	20240522	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1159	4	2	0.35	61914792	53567	39.97	1155	1165	1147	1501	809	1155	1155.84	0.96	-255	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	580	-7.07	1.06	12	0.11	-164.00	1097.00	3375	20230706	-65.66	1090	20240520	6.33	1605	-27.79	20240116	1090	6.33	20240520	3375	-65.66	20230706	1090	6.33	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
63	20240522	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1157	2	2	0.17	54306990	46989	35.06	1155	1165	1147	1501	809	1155	1155.74	0.96	-1284	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	579	-7.05	1.05	12	0.09	-164.00	1097.00	3375	20230706	-65.72	1090	20240520	6.15	1605	-27.91	20240116	1090	6.15	20240520	3375	-65.72	20230706	1090	6.15	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
64	20240522	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1156	1	2	0.09	47223456	40878	30.50	1155	1156	1147	1501	809	1155	1155.23	0.96	408	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	579	-7.05	1.05	12	0.08	-164.00	1097.00	3375	20230706	-65.75	1090	20240520	6.06	1605	-27.98	20240116	1090	6.06	20240520	3375	-65.75	20230706	1090	6.06	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
65	20240522	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	0	3	0.00	117810	102	0.08	1155	1155	1155	1501	809	1155	1155.00	0.96	-21	1188	1171	1143	1126	1098	1180	1135	250	346	500	780	1	1	50065793	578	-7.04	1.05	12	0.00	-164.00	1097.00	3375	20230706	-65.78	1090	20240520	5.96	1605	-28.04	20240116	1090	5.96	20240520	3375	-65.78	20230706	1090	5.96	20240520	1.03	N	004920	500	250 억	480522	N	N	2	N	N
66	20240521	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	2	2	0.17	150211175	132981	33.42	1152	1160	1115	1498	808	1153	1129.57	1.03	-30081	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	578	-7.04	1.05	12	0.27	-164.00	1097.00	3375	20230706	-65.78	1090	20240520	5.96	1605	-28.04	20240116	1090	5.96	20240520	3375	-65.78	20230706	1090	5.96	20240520	1.01	N	004920	500	250 억	513238	N	N	2	N	N
67	20240521	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1147	-6	5	-0.52	135075240	119872	30.12	1152	1160	1115	1498	808	1153	1126.83	1.03	-29468	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	574	-6.99	1.05	12	0.24	-164.00	1097.00	3375	20230706	-66.01	1090	20240520	5.23	1605	-28.54	20240116	1090	5.23	20240520	3375	-66.01	20230706	1090	5.23	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
68	20240521	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-28	5	-2.43	80548231	71853	18.06	1152	1152	1115	1498	808	1153	1121.01	1.03	-19248	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	563	-6.86	1.03	12	0.14	-164.00	1097.00	3375	20230706	-66.67	1090	20240520	3.21	1605	-29.91	20240116	1090	3.21	20240520	3375	-66.67	20230706	1090	3.21	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
69	20240521	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-30	5	-2.60	75717501	67548	16.97	1152	1152	1115	1498	808	1153	1120.94	1.03	-16775	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	562	-6.85	1.02	12	0.13	-164.00	1097.00	3375	20230706	-66.73	1090	20240520	3.03	1605	-30.03	20240116	1090	3.03	20240520	3375	-66.73	20230706	1090	3.03	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
70	20240521	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	-33	5	-2.86	63433664	56581	14.22	1152	1152	1115	1498	808	1153	1121.11	1.03	-16752	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	561	-6.83	1.02	12	0.11	-164.00	1097.00	3375	20230706	-66.81	1090	20240520	2.75	1605	-30.22	20240116	1090	2.75	20240520	3375	-66.81	20230706	1090	2.75	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
71	20240521	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1124	-29	5	-2.52	47022230	41919	10.53	1152	1152	1118	1498	808	1153	1121.74	1.03	-14141	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	563	-6.85	1.02	12	0.08	-164.00	1097.00	3375	20230706	-66.70	1090	20240520	3.12	1605	-29.97	20240116	1090	3.12	20240520	3375	-66.70	20230706	1090	3.12	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
72	20240521	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1119	-34	5	-2.95	40523582	36136	9.08	1152	1152	1118	1498	808	1153	1121.42	1.03	-12601	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	560	-6.82	1.02	12	0.07	-164.00	1097.00	3375	20230706	-66.84	1090	20240520	2.66	1605	-30.28	20240116	1090	2.66	20240520	3375	-66.84	20230706	1090	2.66	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
73	20240521	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	-11	5	-0.95	73708	64	0.02	1152	1152	1142	1498	808	1153	1151.69	1.03	-31	1221	1186	1138	1103	1055	1163	1080	250	345	500	780	1	1	50065793	572	-6.96	1.04	12	0.00	-164.00	1097.00	3375	20230706	-66.16	1090	20240520	4.77	1605	-28.85	20240116	1090	4.77	20240520	3375	-66.16	20230706	1090	4.77	20240520	1.01	N	004920	500	250 억	513238	N	N	3	N	N
74	20240517	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1170	21	2	1.83	164193712	143017	116.42	1143	1174	1140	1493	805	1149	1148.07	1.00	7555	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	586	-7.13	1.07	12	0.29	-164.00	1097.00	3375	20230706	-65.33	1120	20240321	4.46	1605	-27.10	20240116	1120	4.46	20240321	3375	-65.33	20230706	1120	4.46	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
75	20240517	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1162	13	2	1.13	148227259	129294	105.25	1143	1174	1140	1493	805	1149	1146.44	1.00	8402	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	582	-7.09	1.06	12	0.26	-164.00	1097.00	3375	20230706	-65.57	1120	20240321	3.75	1605	-27.60	20240116	1120	3.75	20240321	3375	-65.57	20230706	1120	3.75	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
76	20240517	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1150	1	2	0.09	97426673	85139	69.30	1143	1155	1140	1493	805	1149	1144.32	1.00	7709	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	576	-7.01	1.05	12	0.17	-164.00	1097.00	3375	20230706	-65.93	1120	20240321	2.68	1605	-28.35	20240116	1120	2.68	20240321	3375	-65.93	20230706	1120	2.68	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
77	20240517	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1148	-1	5	-0.09	87581563	76578	62.34	1143	1155	1140	1493	805	1149	1143.69	1.00	7709	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	575	-7.00	1.05	12	0.15	-164.00	1097.00	3375	20230706	-65.99	1120	20240321	2.50	1605	-28.47	20240116	1120	2.50	20240321	3375	-65.99	20230706	1120	2.50	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
78	20240517	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1150	1	2	0.09	85262574	74559	60.69	1143	1155	1140	1493	805	1149	1143.56	1.00	6696	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	576	-7.01	1.05	12	0.15	-164.00	1097.00	3375	20230706	-65.93	1120	20240321	2.68	1605	-28.35	20240116	1120	2.68	20240321	3375	-65.93	20230706	1120	2.68	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
79	20240517	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	5	2	0.44	79723079	69741	56.77	1143	1155	1140	1493	805	1149	1143.13	1.00	4493	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	578	-7.04	1.05	12	0.14	-164.00	1097.00	3375	20230706	-65.81	1120	20240321	3.04	1605	-28.10	20240116	1120	3.04	20240321	3375	-65.81	20230706	1120	3.04	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
80	20240517	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1145	-4	5	-0.35	65983775	57774	47.03	1143	1149	1140	1493	805	1149	1142.10	1.00	-107	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	573	-6.98	1.04	12	0.12	-164.00	1097.00	3375	20230706	-66.07	1120	20240321	2.23	1605	-28.66	20240116	1120	2.23	20240321	3375	-66.07	20230706	1120	2.23	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
81	20240517	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	0	3	0.00	1128129	987	0.80	1143	1149	1142	1493	805	1149	1142.99	1.00	299	1181	1165	1151	1135	1121	1158	1128	250	344	500	780	1	1	50065793	575	-7.01	1.05	12	0.00	-164.00	1097.00	3375	20230706	-65.96	1120	20240321	2.59	1605	-28.41	20240116	1120	2.59	20240321	3375	-65.96	20230706	1120	2.59	20240321	1.01	N	004920	500	250 억	502641	N	N	5	N	N
82	20240516	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	-19	5	-1.63	140373966	122845	66.96	1158	1167	1137	1518	818	1168	1142.69	1.00	-543	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	575	-7.01	1.05	12	0.25	-164.00	1097.00	3375	20230706	-65.96	1120	20240321	2.59	1605	-28.41	20240116	1120	2.59	20240321	3375	-65.96	20230706	1120	2.59	20240321	1.05	N	004920	500	250 억	502026	N	N	5	N	N
83	20240516	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	-24	5	-2.05	135401163	118497	64.59	1158	1167	1137	1518	818	1168	1142.65	1.00	317	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	573	-6.98	1.04	12	0.24	-164.00	1097.00	3375	20230706	-66.10	1120	20240321	2.14	1605	-28.72	20240116	1120	2.14	20240321	3375	-66.10	20230706	1120	2.14	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
84	20240516	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1147	-21	5	-1.80	56282619	49113	26.77	1158	1167	1138	1518	818	1168	1145.98	1.00	-336	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	574	-6.99	1.05	12	0.10	-164.00	1097.00	3375	20230706	-66.01	1120	20240321	2.41	1605	-28.54	20240116	1120	2.41	20240321	3375	-66.01	20230706	1120	2.41	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
85	20240516	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1146	-22	5	-1.88	53933102	47063	25.65	1158	1167	1138	1518	818	1168	1145.98	1.00	-424	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	574	-6.99	1.04	12	0.09	-164.00	1097.00	3375	20230706	-66.04	1120	20240321	2.32	1605	-28.60	20240116	1120	2.32	20240321	3375	-66.04	20230706	1120	2.32	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
86	20240516	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1151	-17	5	-1.46	53004163	46253	25.21	1158	1167	1138	1518	818	1168	1145.96	1.00	231	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	576	-7.02	1.05	12	0.09	-164.00	1097.00	3375	20230706	-65.90	1120	20240321	2.77	1605	-28.29	20240116	1120	2.77	20240321	3375	-65.90	20230706	1120	2.77	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
87	20240516	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	-24	5	-2.05	39497352	34512	18.81	1158	1167	1138	1518	818	1168	1144.45	1.00	-1455	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	573	-6.98	1.04	12	0.07	-164.00	1097.00	3375	20230706	-66.10	1120	20240321	2.14	1605	-28.72	20240116	1120	2.14	20240321	3375	-66.10	20230706	1120	2.14	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
88	20240516	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1145	-23	5	-1.97	16796605	14619	7.97	1158	1167	1143	1518	818	1168	1148.96	1.00	-1918	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	573	-6.98	1.04	12	0.03	-164.00	1097.00	3375	20230706	-66.07	1120	20240321	2.23	1605	-28.66	20240116	1120	2.23	20240321	3375	-66.07	20230706	1120	2.23	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
89	20240516	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1167	-1	5	-0.09	376770	323	0.18	1158	1167	1158	1518	818	1168	1166.47	1.00	0	1190	1179	1159	1148	1128	1184	1153	250	350	500	790	1	1	50065793	584	-7.12	1.06	12	0.00	-164.00	1097.00	3375	20230706	-65.42	1120	20240321	4.20	1605	-27.29	20240116	1120	4.20	20240321	3375	-65.42	20230706	1120	4.20	20240321	1.05	N	004920	500	250 억	502026	N	N	7	N	N
90	20240514	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1168	29	2	2.55	210349513	183307	84.34	1139	1170	1139	1480	798	1139	1147.49	1.01	-2117	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	585	-7.12	1.06	12	0.37	-164.00	1097.00	3375	20230706	-65.39	1120	20240321	4.29	1605	-27.23	20240116	1120	4.29	20240321	3375	-65.39	20230706	1120	4.29	20240321	1.00	N	004920	500	250 억	504110	N	N	7	N	N
91	20240514	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	4	2	0.35	141191801	123258	56.71	1139	1148	1139	1480	798	1139	1145.50	1.01	-4461	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	572	-6.97	1.04	12	0.25	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
92	20240514	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	4	2	0.35	126738787	110591	50.88	1139	1148	1139	1480	798	1139	1146.01	1.01	-5066	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	572	-6.97	1.04	12	0.22	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
93	20240514	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	4	2	0.35	118719995	103557	47.64	1139	1148	1139	1480	798	1139	1146.42	1.01	-1342	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	572	-6.97	1.04	12	0.21	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
94	20240514	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	4	2	0.35	118187359	103091	47.43	1139	1148	1139	1480	798	1139	1146.44	1.01	-1311	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	572	-6.97	1.04	12	0.21	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
95	20240514	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	5	2	0.44	116901979	101966	46.91	1139	1148	1139	1480	798	1139	1146.48	1.01	-693	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	573	-6.98	1.04	12	0.20	-164.00	1097.00	3375	20230706	-66.10	1120	20240321	2.14	1605	-28.72	20240116	1120	2.14	20240321	3375	-66.10	20230706	1120	2.14	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
96	20240514	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1147	8	2	0.70	15390447	13460	6.19	1139	1148	1139	1480	798	1139	1143.42	1.01	-1319	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	574	-6.99	1.05	12	0.03	-164.00	1097.00	3375	20230706	-66.01	1120	20240321	2.41	1605	-28.54	20240116	1120	2.41	20240321	3375	-66.01	20230706	1120	2.41	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
97	20240514	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1147	8	2	0.70	805281	707	0.33	1139	1147	1139	1480	798	1139	1139.01	1.01	-104	1181	1159	1149	1127	1117	1155	1123	250	341	500	770	1	1	50065793	574	-6.99	1.05	12	0.00	-164.00	1097.00	3375	20230706	-66.01	1120	20240321	2.41	1605	-28.54	20240116	1120	2.41	20240321	3375	-66.01	20230706	1120	2.41	20240321	1.00	N	004920	500	250 억	504110	N	N	11	N	N
98	20240513	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1139	-32	5	-2.73	247493401	216355	135.16	1171	1171	1139	1522	820	1171	1143.96	1.07	-22925	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	570	-6.95	1.04	12	0.43	-164.00	1097.00	3375	20230706	-66.25	1120	20240321	1.70	1605	-29.03	20240116	1120	1.70	20240321	3375	-66.25	20230706	1120	1.70	20240321	0.97	N	004920	500	250 억	537304	N	N	11	N	N
99	20240513	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	-28	5	-2.39	236530974	206739	129.15	1171	1171	1139	1522	820	1171	1144.10	1.07	-19728	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	572	-6.97	1.04	12	0.41	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
100	20240513	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	-30	5	-2.56	208990446	182578	114.06	1171	1171	1140	1522	820	1171	1144.66	1.07	-17009	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	571	-6.96	1.04	12	0.36	-164.00	1097.00	3375	20230706	-66.19	1120	20240321	1.88	1605	-28.91	20240116	1120	1.88	20240321	3375	-66.19	20230706	1120	1.88	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
101	20240513	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1148	-23	5	-1.96	188589352	164713	102.90	1171	1171	1140	1522	820	1171	1144.96	1.07	-16911	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	575	-7.00	1.05	12	0.33	-164.00	1097.00	3375	20230706	-65.99	1120	20240321	2.50	1605	-28.47	20240116	1120	2.50	20240321	3375	-65.99	20230706	1120	2.50	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
102	20240513	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	-22	5	-1.88	161942334	141390	88.33	1171	1171	1140	1522	820	1171	1145.36	1.07	-17148	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	575	-7.01	1.05	12	0.28	-164.00	1097.00	3375	20230706	-65.96	1120	20240321	2.59	1605	-28.41	20240116	1120	2.59	20240321	3375	-65.96	20230706	1120	2.59	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
103	20240513	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	-29	5	-2.48	97929658	85374	53.33	1171	1171	1140	1522	820	1171	1147.07	1.07	-13227	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	572	-6.96	1.04	12	0.17	-164.00	1097.00	3375	20230706	-66.16	1120	20240321	1.96	1605	-28.85	20240116	1120	1.96	20240321	3375	-66.16	20230706	1120	1.96	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
104	20240513	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	-28	5	-2.39	85010436	74104	46.29	1171	1171	1140	1522	820	1171	1147.18	1.07	-12273	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	572	-6.97	1.04	12	0.15	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
105	20240513	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	0	3	0.00	8197	7	0.00	1171	1171	1171	1522	820	1171	1171.00	1.07	-1	1205	1187	1161	1143	1117	1197	1153	250	351	500	790	1	1	50065793	586	-7.14	1.07	12	0.00	-164.00	1097.00	3375	20230706	-65.30	1120	20240321	4.55	1605	-27.04	20240116	1120	4.55	20240321	3375	-65.30	20230706	1120	4.55	20240321	0.97	N	004920	500	250 억	537304	N	N	17	N	N
106	20240510	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	31	2	2.72	183135001	160048	33.00	1141	1179	1135	1482	798	1140	1144.25	1.10	3080	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	586	-7.14	1.07	12	0.32	-164.00	1097.00	3375	20230706	-65.30	1120	20240321	4.55	1605	-27.04	20240116	1120	4.55	20240321	3375	-65.30	20230706	1120	4.55	20240321	0.96	N	004920	500	250 억	553035	N	N	17	N	N
107	20240510	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	0	3	0.00	141114081	123733	25.51	1141	1155	1135	1482	798	1140	1140.47	1.10	5712	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	571	-6.95	1.04	12	0.25	-164.00	1097.00	3375	20230706	-66.22	1120	20240321	1.79	1605	-28.97	20240116	1120	1.79	20240321	3375	-66.22	20230706	1120	1.79	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
108	20240510	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	0	3	0.00	135649653	118941	24.53	1141	1155	1135	1482	798	1140	1140.48	1.10	4413	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	571	-6.95	1.04	12	0.24	-164.00	1097.00	3375	20230706	-66.22	1120	20240321	1.79	1605	-28.97	20240116	1120	1.79	20240321	3375	-66.22	20230706	1120	1.79	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
109	20240510	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	1	2	0.09	128596161	112748	23.25	1141	1155	1135	1482	798	1140	1140.56	1.10	3224	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	571	-6.96	1.04	12	0.23	-164.00	1097.00	3375	20230706	-66.19	1120	20240321	1.88	1605	-28.91	20240116	1120	1.88	20240321	3375	-66.19	20230706	1120	1.88	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
110	20240510	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1145	5	2	0.44	118502060	103915	21.43	1141	1155	1135	1482	798	1140	1140.37	1.10	810	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	573	-6.98	1.04	12	0.21	-164.00	1097.00	3375	20230706	-66.07	1120	20240321	2.23	1605	-28.66	20240116	1120	2.23	20240321	3375	-66.07	20230706	1120	2.23	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
111	20240510	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	2	2	0.18	74253496	65062	13.42	1141	1155	1135	1482	798	1140	1141.27	1.10	-2259	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	572	-6.96	1.04	12	0.13	-164.00	1097.00	3375	20230706	-66.16	1120	20240321	1.96	1605	-28.85	20240116	1120	1.96	20240321	3375	-66.16	20230706	1120	1.96	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
112	20240510	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	2	2	0.18	33140832	28978	5.98	1141	1155	1140	1482	798	1140	1143.65	1.10	-2653	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	572	-6.96	1.04	12	0.06	-164.00	1097.00	3375	20230706	-66.16	1120	20240321	1.96	1605	-28.85	20240116	1120	1.96	20240321	3375	-66.16	20230706	1120	1.96	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
113	20240510	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	14	2	1.23	63909	56	0.01	1141	1154	1141	1482	798	1140	1141.23	1.10	-9	1190	1165	1150	1125	1110	1157	1117	250	342	500	770	1	1	50065793	578	-7.04	1.05	12	0.00	-164.00	1097.00	3375	20230706	-65.81	1120	20240321	3.04	1605	-28.10	20240116	1120	3.04	20240321	3375	-65.81	20230706	1120	3.04	20240321	0.96	N	004920	500	250 억	553035	N	N	0	N	N
114	20240509	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	-26	5	-2.23	557658613	484974	232.12	1175	1175	1135	1515	817	1166	1149.87	1.27	-80616	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	571	-6.95	1.04	12	0.97	-164.00	1097.00	3375	20230706	-66.22	1120	20240321	1.79	1605	-28.97	20240116	1120	1.79	20240321	3375	-66.22	20230706	1120	1.79	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
115	20240509	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1145	-21	5	-1.80	481182288	417882	200.01	1175	1175	1135	1515	817	1166	1151.48	1.27	-65167	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	573	-6.98	1.04	12	0.83	-164.00	1097.00	3375	20230706	-66.07	1120	20240321	2.23	1605	-28.66	20240116	1120	2.23	20240321	3375	-66.07	20230706	1120	2.23	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
116	20240509	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	-23	5	-1.97	405589106	351663	168.31	1175	1175	1135	1515	817	1166	1153.35	1.27	-52130	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	572	-6.97	1.04	12	0.70	-164.00	1097.00	3375	20230706	-66.13	1120	20240321	2.05	1605	-28.79	20240116	1120	2.05	20240321	3375	-66.13	20230706	1120	2.05	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
117	20240509	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1155	-11	5	-0.94	149675925	129073	61.78	1175	1175	1149	1515	817	1166	1159.62	1.27	-45052	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	578	-7.04	1.05	12	0.26	-164.00	1097.00	3375	20230706	-65.78	1120	20240321	3.12	1605	-28.04	20240116	1120	3.12	20240321	3375	-65.78	20230706	1120	3.12	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
118	20240509	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1159	-7	5	-0.60	121793950	104860	50.19	1175	1175	1154	1515	817	1166	1161.49	1.27	-25705	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	580	-7.07	1.06	12	0.21	-164.00	1097.00	3375	20230706	-65.66	1120	20240321	3.48	1605	-27.79	20240116	1120	3.48	20240321	3375	-65.66	20230706	1120	3.48	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
119	20240509	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1160	-6	5	-0.51	99570592	85624	40.98	1175	1175	1156	1515	817	1166	1162.88	1.27	-7330	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	581	-7.07	1.06	12	0.17	-164.00	1097.00	3375	20230706	-65.63	1120	20240321	3.57	1605	-27.73	20240116	1120	3.57	20240321	3375	-65.63	20230706	1120	3.57	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
120	20240509	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	-1	5	-0.09	86487630	74332	35.58	1175	1175	1158	1515	817	1166	1163.53	1.27	2252	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	583	-7.10	1.06	12	0.15	-164.00	1097.00	3375	20230706	-65.48	1120	20240321	4.02	1605	-27.41	20240116	1120	4.02	20240321	3375	-65.48	20230706	1120	4.02	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
121	20240509	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1175	9	2	0.77	1677575	1437	0.69	1175	1175	1167	1515	817	1166	1167.41	1.27	-428	1192	1179	1164	1151	1136	1171	1143	250	349	500	790	1	1	50065793	588	-7.16	1.07	12	0.00	-164.00	1097.00	3375	20230706	-65.19	1120	20240321	4.91	1605	-26.79	20240116	1120	4.91	20240321	3375	-65.19	20230706	1120	4.91	20240321	0.95	N	004920	500	250 억	634737	N	N	0	N	N
122	20240508	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1166	-5	5	-0.43	242183527	208915	211.06	1172	1177	1149	1522	820	1171	1159.24	1.32	-35213	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	584	-7.11	1.06	12	0.42	-164.00	1097.00	3375	20230706	-65.45	1120	20240321	4.11	1605	-27.35	20240116	1120	4.11	20240321	3375	-65.45	20230706	1120	4.11	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
123	20240508	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	-6	5	-0.51	239423043	206549	208.67	1172	1177	1149	1522	820	1171	1159.16	1.32	-33765	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	583	-7.10	1.06	12	0.41	-164.00	1097.00	3375	20230706	-65.48	1120	20240321	4.02	1605	-27.41	20240116	1120	4.02	20240321	3375	-65.48	20230706	1120	4.02	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
124	20240508	140149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	1	2	0.09	232392709	200512	202.57	1172	1177	1149	1522	820	1171	1159.00	1.32	-33312	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	587	-7.15	1.07	12	0.40	-164.00	1097.00	3375	20230706	-65.27	1120	20240321	4.64	1605	-26.98	20240116	1120	4.64	20240321	3375	-65.27	20230706	1120	4.64	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
125	20240508	130148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1157	-14	5	-1.20	218602412	188695	190.63	1172	1177	1149	1522	820	1171	1158.50	1.32	-32542	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	579	-7.05	1.05	12	0.38	-164.00	1097.00	3375	20230706	-65.72	1120	20240321	3.30	1605	-27.91	20240116	1120	3.30	20240321	3375	-65.72	20230706	1120	3.30	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
126	20240508	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1156	-15	5	-1.28	214948382	185539	187.44	1172	1177	1149	1522	820	1171	1158.51	1.32	-32361	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	579	-7.05	1.05	12	0.37	-164.00	1097.00	3375	20230706	-65.75	1120	20240321	3.21	1605	-27.98	20240116	1120	3.21	20240321	3375	-65.75	20230706	1120	3.21	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
127	20240508	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1161	-10	5	-0.85	211526065	182585	184.46	1172	1177	1149	1522	820	1171	1158.51	1.32	-30716	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	581	-7.08	1.06	12	0.36	-164.00	1097.00	3375	20230706	-65.60	1120	20240321	3.66	1605	-27.66	20240116	1120	3.66	20240321	3375	-65.60	20230706	1120	3.66	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
128	20240508	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1151	-20	5	-1.71	196823265	169817	171.56	1172	1177	1150	1522	820	1171	1159.03	1.32	-25983	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	576	-7.02	1.05	12	0.34	-164.00	1097.00	3375	20230706	-65.90	1120	20240321	2.77	1605	-28.29	20240116	1120	2.77	20240321	3375	-65.90	20230706	1120	2.77	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
129	20240508	090149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	6	2	0.51	4648187	3968	4.01	1172	1177	1171	1522	820	1171	1171.42	1.32	-3966	1206	1188	1179	1161	1152	1184	1157	250	351	500	790	1	1	50065793	589	-7.18	1.07	12	0.01	-164.00	1097.00	3375	20230706	-65.13	1120	20240321	5.09	1605	-26.67	20240116	1120	5.09	20240321	3375	-65.13	20230706	1120	5.09	20240321	0.92	N	004920	500	250 억	660661	N	N	0	N	N
130	20240503	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	6	2	0.51	68585211	57879	50.63	1199	1199	1175	1532	826	1179	1184.98	1.36	1111	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	593	-7.23	1.08	12	0.12	-164.00	1097.00	3375	20230706	-64.89	1120	20240321	5.80	1605	-26.17	20240116	1120	5.80	20240321	3375	-64.89	20230706	1120	5.80	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
131	20240503	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	1	2	0.08	56207274	47432	41.49	1199	1199	1175	1532	826	1179	1185.01	1.36	3180	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	591	-7.20	1.08	12	0.09	-164.00	1097.00	3375	20230706	-65.04	1120	20240321	5.36	1605	-26.48	20240116	1120	5.36	20240321	3375	-65.04	20230706	1120	5.36	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
132	20240503	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	0	3	0.00	49758307	41973	36.72	1199	1199	1177	1532	826	1179	1185.48	1.36	4330	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	590	-7.19	1.07	12	0.08	-164.00	1097.00	3375	20230706	-65.07	1120	20240321	5.27	1605	-26.54	20240116	1120	5.27	20240321	3375	-65.07	20230706	1120	5.27	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
133	20240503	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	-2	5	-0.17	49350988	41628	36.42	1199	1199	1177	1532	826	1179	1185.52	1.36	4515	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	589	-7.18	1.07	12	0.08	-164.00	1097.00	3375	20230706	-65.13	1120	20240321	5.09	1605	-26.67	20240116	1120	5.09	20240321	3375	-65.13	20230706	1120	5.09	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
134	20240503	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	7	2	0.59	40783744	34365	30.06	1199	1199	1179	1532	826	1179	1186.78	1.36	5686	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	594	-7.23	1.08	12	0.07	-164.00	1097.00	3375	20230706	-64.86	1120	20240321	5.89	1605	-26.11	20240116	1120	5.89	20240321	3375	-64.86	20230706	1120	5.89	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
135	20240503	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	9	2	0.76	31081496	26183	22.91	1199	1199	1179	1532	826	1179	1187.09	1.36	4659	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	595	-7.24	1.08	12	0.05	-164.00	1097.00	3375	20230706	-64.80	1120	20240321	6.07	1605	-25.98	20240116	1120	6.07	20240321	3375	-64.80	20230706	1120	6.07	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
136	20240503	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	16	2	1.36	19968256	16833	14.73	1199	1199	1179	1532	826	1179	1186.26	1.36	3150	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	598	-7.29	1.09	12	0.03	-164.00	1097.00	3375	20230706	-64.59	1120	20240321	6.70	1605	-25.55	20240116	1120	6.70	20240321	3375	-64.59	20230706	1120	6.70	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
137	20240503	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	17	2	1.44	2553248	2149	1.88	1199	1199	1181	1532	826	1179	1188.11	1.36	839	1201	1189	1176	1164	1151	1196	1171	250	353	500	800	1	1	50065793	599	-7.29	1.09	12	0.00	-164.00	1097.00	3375	20230706	-64.56	1120	20240321	6.79	1605	-25.48	20240116	1120	6.79	20240321	3375	-64.56	20230706	1120	6.79	20240321	0.92	N	004920	500	250 억	678890	N	N	0	N	N
138	20240502	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	10	2	0.86	134268067	114311	135.77	1172	1188	1163	1519	819	1169	1174.59	1.28	36808	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	590	-7.19	1.07	12	0.23	-164.00	1097.00	3375	20230706	-65.07	1120	20240321	5.27	1605	-26.54	20240116	1120	5.27	20240321	3375	-65.07	20230706	1120	5.27	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
139	20240502	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	11	2	0.94	133132386	113347	134.62	1172	1188	1163	1519	819	1169	1174.56	1.28	36699	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	591	-7.20	1.08	12	0.23	-164.00	1097.00	3375	20230706	-65.04	1120	20240321	5.36	1605	-26.48	20240116	1120	5.36	20240321	3375	-65.04	20230706	1120	5.36	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
140	20240502	140151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	12	2	1.03	132257346	112605	133.74	1172	1188	1163	1519	819	1169	1174.52	1.28	36645	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	591	-7.20	1.08	12	0.22	-164.00	1097.00	3375	20230706	-65.01	1120	20240321	5.45	1605	-26.42	20240116	1120	5.45	20240321	3375	-65.01	20230706	1120	5.45	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
141	20240502	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	17	2	1.45	129485219	110258	130.95	1172	1188	1163	1519	819	1169	1174.38	1.28	34568	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	594	-7.23	1.08	12	0.22	-164.00	1097.00	3375	20230706	-64.86	1120	20240321	5.89	1605	-26.11	20240116	1120	5.89	20240321	3375	-64.86	20230706	1120	5.89	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
142	20240502	120150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1174	5	2	0.43	86046677	73472	87.26	1172	1188	1163	1519	819	1169	1171.15	1.28	8716	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	588	-7.16	1.07	12	0.15	-164.00	1097.00	3375	20230706	-65.21	1120	20240321	4.82	1605	-26.85	20240116	1120	4.82	20240321	3375	-65.21	20230706	1120	4.82	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
143	20240502	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	11	2	0.94	70322310	60164	71.46	1172	1180	1163	1519	819	1169	1168.84	1.28	288	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	591	-7.20	1.08	12	0.12	-164.00	1097.00	3375	20230706	-65.04	1120	20240321	5.36	1605	-26.48	20240116	1120	5.36	20240321	3375	-65.04	20230706	1120	5.36	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
144	20240502	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1170	1	2	0.09	38782967	33229	39.47	1172	1174	1163	1519	819	1169	1167.14	1.28	3416	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	586	-7.13	1.07	12	0.07	-164.00	1097.00	3375	20230706	-65.33	1120	20240321	4.46	1605	-27.10	20240116	1120	4.46	20240321	3375	-65.33	20230706	1120	4.46	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N
145	20240502	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	3	2	0.26	385364	329	0.39	1172	1172	1171	1519	819	1169	1171.32	1.28	-117	1193	1180	1170	1157	1147	1187	1164	250	350	500	790	1	1	50065793	587	-7.15	1.07	12	0.00	-164.00	1097.00	3375	20230706	-65.27	1120	20240321	4.64	1605	-26.98	20240116	1120	4.64	20240321	3375	-65.27	20230706	1120	4.64	20240321	0.93	N	004920	500	250 억	641818	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History