KissMeData/009450/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	1500	2	2.95	4391444900	84952	120.98	50300	52900	50000	66000	35600	50800	51693.24	11.93	8485	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7619	9.16	1.30	12	0.58	5707.00	40172.00	61200	20240425	-14.54	39100	20230601	33.76	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	39100	33.76	20230601	0.58	N	009450	1000	145 억	1737490	N	N	14	N	N
3	20240531	150248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	1200	2	2.36	3939930900	76298	108.65	50300	52900	50000	66000	35600	50800	51638.88	11.93	6885	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7576	9.11	1.29	12	0.52	5707.00	40172.00	61200	20240425	-15.03	39100	20230601	32.99	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	39100	32.99	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
4	20240531	140245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	1600	2	3.15	2982135700	58030	82.64	50300	52800	50000	66000	35600	50800	51389.70	11.93	5533	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7634	9.18	1.30	12	0.40	5707.00	40172.00	61200	20240425	-14.38	39100	20230601	34.02	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	39100	34.02	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
5	20240531	130246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51700	900	2	1.77	1716775700	33874	48.24	50300	51800	50000	66000	35600	50800	50681.17	11.93	3906	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7532	9.06	1.29	12	0.23	5707.00	40172.00	61200	20240425	-15.52	39100	20230601	32.23	61200	-15.52	20240425	43550	18.71	20240105	61200	-15.52	20240425	39100	32.23	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
6	20240531	120248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	400	2	0.79	1346658300	26692	38.01	50300	51200	50000	66000	35600	50800	50451.56	11.93	2366	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7459	8.97	1.27	12	0.18	5707.00	40172.00	61200	20240425	-16.34	39100	20230601	30.95	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	39100	30.95	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
7	20240531	110246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	-500	5	-0.98	869834300	17282	24.61	50300	51200	50000	66000	35600	50800	50331.40	11.93	-1898	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7328	8.81	1.25	12	0.12	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
8	20240531	100248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	-600	5	-1.18	502865900	9987	14.22	50300	51200	50000	66000	35600	50800	50351.37	11.93	-389	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7313	8.80	1.25	12	0.07	5707.00	40172.00	61200	20240425	-17.97	39100	20230601	28.39	61200	-17.97	20240425	43550	15.27	20240105	61200	-17.97	20240425	39100	28.39	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
9	20240531	090247	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	0	3	0.00	44410900	881	1.25	50300	50900	50300	66000	35600	50800	50402.89	11.93	149	52466	51632	50966	50132	49466	51300	49800	146	15200	1000	36570	100	1	14568592	7401	8.90	1.26	12	0.01	5707.00	40172.00	61200	20240425	-16.99	39100	20230601	29.92	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	39100	29.92	20230601	0.58	N	009450	1000	145 억	1737490	N	N	4	N	N
10	20240530	160244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-1200	5	-2.31	3539764600	69795	16.84	50900	51800	50300	67600	36400	52000	50714.90	11.91	2888	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7401	8.90	1.26	12	0.48	5707.00	40172.00	61200	20240425	-16.99	39100	20230601	29.92	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	39100	29.92	20230601	0.59	N	009450	1000	145 억	1734590	N	N	4	N	N
11	20240530	150245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-1000	5	-1.92	3326999500	65620	15.83	50900	51800	50300	67600	36400	52000	50699.23	11.91	3394	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7430	8.94	1.27	12	0.45	5707.00	40172.00	61200	20240425	-16.67	39100	20230601	30.43	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	39100	30.43	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
12	20240530	140246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-1300	5	-2.50	3023875100	59664	14.40	50900	51800	50300	67600	36400	52000	50679.77	11.91	4178	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7386	8.88	1.26	12	0.41	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
13	20240530	130246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50600	-1400	5	-2.69	2651334700	52305	12.62	50900	51800	50300	67600	36400	52000	50687.66	11.91	4315	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7372	8.87	1.26	12	0.36	5707.00	40172.00	61200	20240425	-17.32	39100	20230601	29.41	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	39100	29.41	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
14	20240530	120245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50600	-1400	5	-2.69	2219204300	43756	10.56	50900	51800	50300	67600	36400	52000	50715.10	11.91	1807	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7372	8.87	1.26	12	0.30	5707.00	40172.00	61200	20240425	-17.32	39100	20230601	29.41	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	39100	29.41	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
15	20240530	110246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-1200	5	-2.31	1803449600	35537	8.57	50900	51800	50300	67600	36400	52000	50745.36	11.91	568	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7401	8.90	1.26	12	0.24	5707.00	40172.00	61200	20240425	-16.99	39100	20230601	29.92	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	39100	29.92	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
16	20240530	100246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	-1600	5	-3.08	1326732700	26106	6.30	50900	51800	50300	67600	36400	52000	50816.95	11.91	-1703	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7343	8.83	1.25	12	0.18	5707.00	40172.00	61200	20240425	-17.65	39100	20230601	28.90	61200	-17.65	20240425	43550	15.73	20240105	61200	-17.65	20240425	39100	28.90	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
17	20240530	090246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	-900	5	-1.73	185601800	3634	0.88	50900	51400	50800	67600	36400	52000	51050.44	11.91	810	59200	55600	52900	49300	46600	57400	51100	146	15600	1000	37440	100	1	14568592	7445	8.95	1.27	12	0.02	5707.00	40172.00	61200	20240425	-16.50	39100	20230601	30.69	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	39100	30.69	20230601	0.59	N	009450	1000	145 억	1734590	N	N	85	N	N
18	20240529	160244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	2200	2	4.42	22369596600	414082	1873.42	50200	56500	50200	64700	34900	49800	54022.81	11.60	44322	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7576	9.11	1.29	12	2.84	5707.00	40172.00	61200	20240425	-15.03	39100	20230601	32.99	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	39100	32.99	20230601	0.59	N	009450	1000	145 억	1689899	N	N	82	N	N
19	20240529	150245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	2100	2	4.22	21787460400	402818	1822.46	50200	56500	50200	64700	34900	49800	54087.67	11.60	42562	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7561	9.09	1.29	12	2.76	5707.00	40172.00	61200	20240425	-15.20	39100	20230601	32.74	61200	-15.20	20240425	43550	19.17	20240105	61200	-15.20	20240425	39100	32.74	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
20	20240529	140245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	2500	2	5.02	20707489400	382053	1728.51	50200	56500	50200	64700	34900	49800	54200.64	11.60	39378	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7619	9.16	1.30	12	2.62	5707.00	40172.00	61200	20240425	-14.54	39100	20230601	33.76	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	39100	33.76	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
21	20240529	130244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	2600	2	5.22	19951221400	367648	1663.34	50200	56500	50200	64700	34900	49800	54267.26	11.60	38701	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7634	9.18	1.30	12	2.52	5707.00	40172.00	61200	20240425	-14.38	39100	20230601	34.02	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	39100	34.02	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
22	20240529	120246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	3200	2	6.43	18979168400	349089	1579.37	50200	56500	50200	64700	34900	49800	54367.79	11.60	33318	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7721	9.29	1.32	12	2.40	5707.00	40172.00	61200	20240425	-13.40	39100	20230601	35.55	61200	-13.40	20240425	43550	21.70	20240105	61200	-13.40	20240425	39100	35.55	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
23	20240529	110244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	3300	2	6.63	18473973400	339568	1536.30	50200	56500	50200	64700	34900	49800	54404.42	11.60	32728	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7736	9.30	1.32	12	2.33	5707.00	40172.00	61200	20240425	-13.24	39100	20230601	35.81	61200	-13.24	20240425	43550	21.93	20240105	61200	-13.24	20240425	39100	35.81	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
24	20240529	100243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	3400	2	6.83	17127562900	314187	1421.47	50200	56500	50200	64700	34900	49800	54514.00	11.60	34974	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7750	9.32	1.32	12	2.16	5707.00	40172.00	61200	20240425	-13.07	39100	20230601	36.06	61200	-13.07	20240425	43550	22.16	20240105	61200	-13.07	20240425	39100	36.06	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
25	20240529	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	2200	2	4.42	773905400	15091	68.28	50200	52600	50200	64700	34900	49800	51283.17	11.60	2546	50566	50182	49916	49532	49266	50050	49400	146	14900	1000	35850	100	1	14568592	7576	9.11	1.29	12	0.10	5707.00	40172.00	61200	20240425	-15.03	39100	20230601	32.99	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	39100	32.99	20230601	0.59	N	009450	1000	145 억	1689899	N	N	8	N	N
26	20240528	160242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49800	-300	5	-0.60	1042313550	20896	78.84	50100	50300	49650	65100	35100	50100	49881.01	11.61	-4584	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	50	1	14568592	7255	8.73	1.24	12	0.14	5707.00	40172.00	61200	20240425	-18.63	39100	20230601	27.37	61200	-18.63	20240425	43550	14.35	20240105	61200	-18.63	20240425	39100	27.37	20230601	0.63	N	009450	1000	145 억	1691820	N	N	8	N	N
27	20240528	150243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	-400	5	-0.80	838513100	16806	63.41	50100	50300	49650	65100	35100	50100	49893.67	11.61	-4122	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	50	1	14568592	7241	8.71	1.24	12	0.12	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
28	20240528	140244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49950	-150	5	-0.30	616670800	12352	46.60	50100	50300	49700	65100	35100	50100	49924.77	11.61	-2850	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	50	1	14568592	7277	8.75	1.24	12	0.08	5707.00	40172.00	61200	20240425	-18.38	39100	20230601	27.75	61200	-18.38	20240425	43550	14.70	20240105	61200	-18.38	20240425	39100	27.75	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
29	20240528	130243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	-100	5	-0.20	555068150	11119	41.95	50100	50300	49700	65100	35100	50100	49920.69	11.61	-2437	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	100	1	14568592	7284	8.76	1.24	12	0.08	5707.00	40172.00	61200	20240425	-18.30	39100	20230601	27.88	61200	-18.30	20240425	43550	14.81	20240105	61200	-18.30	20240425	39100	27.88	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
30	20240528	120243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	-100	5	-0.20	412156850	8261	31.17	50100	50300	49700	65100	35100	50100	49891.88	11.61	-2571	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	100	1	14568592	7284	8.76	1.24	12	0.06	5707.00	40172.00	61200	20240425	-18.30	39100	20230601	27.88	61200	-18.30	20240425	43550	14.81	20240105	61200	-18.30	20240425	39100	27.88	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
31	20240528	110242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	-250	5	-0.50	263445500	5291	19.96	50100	50300	49700	65100	35100	50100	49791.25	11.61	-1738	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	50	1	14568592	7262	8.73	1.24	12	0.04	5707.00	40172.00	61200	20240425	-18.55	39100	20230601	27.49	61200	-18.55	20240425	43550	14.47	20240105	61200	-18.55	20240425	39100	27.49	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
32	20240528	100244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	-200	5	-0.40	197564800	3969	14.97	50100	50300	49700	65100	35100	50100	49776.97	11.61	-1165	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	50	1	14568592	7270	8.74	1.24	12	0.03	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
33	20240528	090244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	0	3	0.00	17281400	345	1.30	50100	50300	50000	65100	35100	50100	50091.01	11.61	-60	50766	50432	49966	49632	49166	50600	49800	146	15000	1000	36070	100	1	14568592	7299	8.78	1.25	12	0.00	5707.00	40172.00	61200	20240425	-18.14	39100	20230601	28.13	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	39100	28.13	20230601	0.63	N	009450	1000	145 억	1691820	N	N	4	N	N
34	20240527	160239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	700	2	1.42	1316275100	26429	120.32	49500	50300	49500	64200	34600	49400	49804.14	11.58	1010	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	100	1	14568592	7299	8.78	1.25	12	0.18	5707.00	40172.00	61200	20240425	-18.14	39100	20230601	28.13	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	39100	28.13	20230601	0.60	N	009450	1000	145 억	1686746	N	N	4	N	N
35	20240527	150242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	500	2	1.01	1215847350	24423	111.19	49500	50300	49500	64200	34600	49400	49782.88	11.58	1248	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7270	8.74	1.24	12	0.17	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
36	20240527	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49600	200	2	0.40	1001326950	20103	91.52	49500	50300	49500	64200	34600	49400	49809.83	11.58	-699	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7226	8.69	1.23	12	0.14	5707.00	40172.00	61200	20240425	-18.95	39100	20230601	26.85	61200	-18.95	20240425	43550	13.89	20240105	61200	-18.95	20240425	39100	26.85	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
37	20240527	130243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	500	2	1.01	807521500	16203	73.77	49500	50300	49500	64200	34600	49400	49837.78	11.58	-931	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7270	8.74	1.24	12	0.11	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
38	20240527	120242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	300	2	0.61	677903600	13599	61.91	49500	50300	49500	64200	34600	49400	49849.52	11.58	-998	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7241	8.71	1.24	12	0.09	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
39	20240527	110243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	600	2	1.21	563264450	11304	51.46	49500	50300	49500	64200	34600	49400	49828.77	11.58	-245	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	100	1	14568592	7284	8.76	1.24	12	0.08	5707.00	40172.00	61200	20240425	-18.30	39100	20230601	27.88	61200	-18.30	20240425	43550	14.81	20240105	61200	-18.30	20240425	39100	27.88	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
40	20240527	100242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	300	2	0.61	336460650	6769	30.82	49500	50100	49500	64200	34600	49400	49706.11	11.58	101	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7241	8.71	1.24	12	0.05	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
41	20240527	090242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	300	2	0.61	73435750	1483	6.75	49500	49750	49500	64200	34600	49400	49518.37	11.58	252	51000	50200	49700	48900	48400	49950	48650	146	14800	1000	35560	50	1	14568592	7241	8.71	1.24	12	0.01	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.60	N	009450	1000	145 억	1686746	N	N	2	N	N
42	20240524	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	-900	5	-1.79	1093161800	21936	94.08	50000	50500	49200	65300	35300	50300	49835.34	11.61	-4526	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	50	1	14568592	7197	8.66	1.23	12	0.15	5707.00	40172.00	61200	20240425	-19.28	39100	20230601	26.34	61200	-19.28	20240425	43550	13.43	20240105	61200	-19.28	20240425	39100	26.34	20230601	0.62	N	009450	1000	145 억	1691229	N	N	2	N	N
43	20240524	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	-1000	5	-1.99	986853700	19780	84.83	50000	50500	49300	65300	35300	50300	49891.49	11.61	-3949	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	50	1	14568592	7182	8.64	1.23	12	0.14	5707.00	40172.00	61200	20240425	-19.44	39100	20230601	26.09	61200	-19.44	20240425	43550	13.20	20240105	61200	-19.44	20240425	39100	26.09	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
44	20240524	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49750	-550	5	-1.09	640866650	12795	54.87	50000	50500	49700	65300	35300	50300	50087.27	11.61	-4049	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	50	1	14568592	7248	8.72	1.24	12	0.09	5707.00	40172.00	61200	20240425	-18.71	39100	20230601	27.24	61200	-18.71	20240425	43550	14.24	20240105	61200	-18.71	20240425	39100	27.24	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
45	20240524	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	0	3	0.00	455745450	9086	38.97	50000	50500	49950	65300	35300	50300	50159.09	11.61	-1533	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	100	1	14568592	7328	8.81	1.25	12	0.06	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
46	20240524	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	0	3	0.00	425711650	8488	36.40	50000	50500	49950	65300	35300	50300	50154.53	11.61	-1138	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	100	1	14568592	7328	8.81	1.25	12	0.06	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
47	20240524	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50200	-100	5	-0.20	327536150	6531	28.01	50000	50500	49950	65300	35300	50300	50151.00	11.61	-440	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	100	1	14568592	7313	8.80	1.25	12	0.04	5707.00	40172.00	61200	20240425	-17.97	39100	20230601	28.39	61200	-17.97	20240425	43550	15.27	20240105	61200	-17.97	20240425	39100	28.39	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
48	20240524	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	-200	5	-0.40	165651550	3308	14.19	50000	50500	49950	65300	35300	50300	50076.04	11.61	-274	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	100	1	14568592	7299	8.78	1.25	12	0.02	5707.00	40172.00	61200	20240425	-18.14	39100	20230601	28.13	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	39100	28.13	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
49	20240524	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	-200	5	-0.40	4960100	99	0.42	50000	50300	50000	65300	35300	50300	50102.02	11.61	29	51233	50766	50033	49566	48833	51000	49800	146	15000	1000	36210	100	1	14568592	7299	8.78	1.25	12	0.00	5707.00	40172.00	61200	20240425	-18.14	39100	20230601	28.13	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	39100	28.13	20230601	0.62	N	009450	1000	145 억	1691229	N	N	0	N	N
50	20240523	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	750	2	1.51	1163115200	23302	53.69	49600	50500	49300	64400	34700	49550	49913.16	11.61	-1737	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	100	1	14568592	7328	8.81	1.25	12	0.16	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
51	20240523	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	750	2	1.51	1043742000	20924	48.21	49600	50500	49300	64400	34700	49550	49882.53	11.61	-772	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	100	1	14568592	7328	8.81	1.25	12	0.14	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
52	20240523	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	350	2	0.71	800561350	16084	37.06	49600	50200	49300	64400	34700	49550	49773.77	11.61	90	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	50	1	14568592	7270	8.74	1.24	12	0.11	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
53	20240523	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	150	2	0.30	603046300	12124	27.94	49600	50200	49300	64400	34700	49550	49739.88	11.61	-489	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	50	1	14568592	7241	8.71	1.24	12	0.08	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
54	20240523	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	300	2	0.61	505078900	10153	23.39	49600	50200	49300	64400	34700	49550	49746.76	11.61	-542	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	50	1	14568592	7262	8.73	1.24	12	0.07	5707.00	40172.00	61200	20240425	-18.55	39100	20230601	27.49	61200	-18.55	20240425	43550	14.47	20240105	61200	-18.55	20240425	39100	27.49	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
55	20240523	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50000	450	2	0.91	421792450	8486	19.55	49600	50200	49300	64400	34700	49550	49704.51	11.61	47	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	100	1	14568592	7284	8.76	1.24	12	0.06	5707.00	40172.00	61200	20240425	-18.30	39100	20230601	27.88	61200	-18.30	20240425	43550	14.81	20240105	61200	-18.30	20240425	39100	27.88	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
56	20240523	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	150	2	0.30	267542200	5391	12.42	49600	50000	49300	64400	34700	49550	49627.56	11.61	-69	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	50	1	14568592	7241	8.71	1.24	12	0.04	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
57	20240523	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49600	50	2	0.10	37928300	767	1.77	49600	50000	49400	64400	34700	49550	49450.20	11.61	-153	51750	50650	50000	48900	48250	50425	48675	146	14850	1000	35670	50	1	14568592	7226	8.69	1.23	12	0.01	5707.00	40172.00	61200	20240425	-18.95	39100	20230601	26.85	61200	-18.95	20240425	43550	13.89	20240105	61200	-18.95	20240425	39100	26.85	20230601	0.64	N	009450	1000	145 억	1692109	N	N	10	N	N
58	20240522	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	50	2	0.10	2170859350	43350	71.96	49550	51100	49350	64300	34650	49500	50077.49	11.68	-7518	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7219	8.68	1.23	12	0.30	5707.00	40172.00	61200	20240425	-19.04	39100	20230601	26.73	61200	-19.04	20240425	43550	13.78	20240105	61200	-19.04	20240425	39100	26.73	20230601	0.63	N	009450	1000	145 억	1701829	N	N	10	N	N
59	20240522	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49500	0	3	0.00	2077933650	41473	68.85	49550	51100	49350	64300	34650	49500	50103.29	11.68	-6852	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7211	8.67	1.23	12	0.28	5707.00	40172.00	61200	20240425	-19.12	39100	20230601	26.60	61200	-19.12	20240425	43550	13.66	20240105	61200	-19.12	20240425	39100	26.60	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
60	20240522	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49750	250	2	0.51	1784660950	35550	59.01	49550	51100	49450	64300	34650	49500	50201.43	11.68	-5728	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7248	8.72	1.24	12	0.24	5707.00	40172.00	61200	20240425	-18.71	39100	20230601	27.24	61200	-18.71	20240425	43550	14.24	20240105	61200	-18.71	20240425	39100	27.24	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
61	20240522	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49700	200	2	0.40	1624314950	32329	53.67	49550	51100	49450	64300	34650	49500	50243.28	11.68	-4463	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7241	8.71	1.24	12	0.22	5707.00	40172.00	61200	20240425	-18.79	39100	20230601	27.11	61200	-18.79	20240425	43550	14.12	20240105	61200	-18.79	20240425	39100	27.11	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
62	20240522	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50300	800	2	1.62	1282386450	25490	42.31	49550	51100	49450	64300	34650	49500	50309.39	11.68	-3574	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	100	1	14568592	7328	8.81	1.25	12	0.17	5707.00	40172.00	61200	20240425	-17.81	39100	20230601	28.64	61200	-17.81	20240425	43550	15.50	20240105	61200	-17.81	20240425	39100	28.64	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
63	20240522	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	1200	2	2.42	969125750	19294	32.03	49550	50800	49450	64300	34650	49500	50229.38	11.68	-2148	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	100	1	14568592	7386	8.88	1.26	12	0.13	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
64	20240522	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49850	350	2	0.71	225746400	4536	7.53	49550	49950	49450	64300	34650	49500	49767.72	11.68	-1702	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7262	8.73	1.24	12	0.03	5707.00	40172.00	61200	20240425	-18.55	39100	20230601	27.49	61200	-18.55	20240425	43550	14.47	20240105	61200	-18.55	20240425	39100	27.49	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
65	20240522	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	400	2	0.81	14347100	288	0.48	49550	49950	49550	64300	34650	49500	49816.32	11.68	-51	51200	50350	49450	48600	47700	50775	49025	146	14800	1000	35640	50	1	14568592	7270	8.74	1.24	12	0.00	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.63	N	009450	1000	145 억	1701829	N	N	1	N	N
66	20240521	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49500	900	2	1.85	2981028900	60130	127.68	48900	50300	48550	63100	34050	48600	49582.94	11.75	-14348	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7211	8.67	1.23	12	0.41	5707.00	40172.00	61200	20240425	-19.12	39100	20230601	26.60	61200	-19.12	20240425	43550	13.66	20240105	61200	-19.12	20240425	39100	26.60	20230601	0.58	N	009450	1000	145 억	1712371	N	N	1	N	N
67	20240521	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	800	2	1.65	2855938350	57603	122.31	48900	50300	48550	63100	34050	48600	49586.53	11.75	-13412	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7197	8.66	1.23	12	0.40	5707.00	40172.00	61200	20240425	-19.28	39100	20230601	26.34	61200	-19.28	20240425	43550	13.43	20240105	61200	-19.28	20240425	39100	26.34	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
68	20240521	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49900	1300	2	2.67	2446165400	49323	104.73	48900	50300	48550	63100	34050	48600	49602.96	11.75	-10366	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7270	8.74	1.24	12	0.34	5707.00	40172.00	61200	20240425	-18.46	39100	20230601	27.62	61200	-18.46	20240425	43550	14.58	20240105	61200	-18.46	20240425	39100	27.62	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
69	20240521	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49800	1200	2	2.47	2177401900	43939	93.30	48900	50300	48550	63100	34050	48600	49563.88	11.75	-7027	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7255	8.73	1.24	12	0.30	5707.00	40172.00	61200	20240425	-18.63	39100	20230601	27.37	61200	-18.63	20240425	43550	14.35	20240105	61200	-18.63	20240425	39100	27.37	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
70	20240521	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	1500	2	3.09	1796691650	36316	77.11	48900	50300	48550	63100	34050	48600	49483.56	11.75	-3769	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	100	1	14568592	7299	8.78	1.25	12	0.25	5707.00	40172.00	61200	20240425	-18.14	39100	20230601	28.13	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	39100	28.13	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
71	20240521	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49800	1200	2	2.47	1321827350	26806	56.92	48900	49850	48550	63100	34050	48600	49321.64	11.75	-2511	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7255	8.73	1.24	12	0.18	5707.00	40172.00	61200	20240425	-18.63	39100	20230601	27.37	61200	-18.63	20240425	43550	14.35	20240105	61200	-18.63	20240425	39100	27.37	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
72	20240521	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	800	2	1.65	877762350	17869	37.94	48900	49650	48550	63100	34050	48600	49134.03	11.75	-491	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7197	8.66	1.23	12	0.12	5707.00	40172.00	61200	20240425	-19.28	39100	20230601	26.34	61200	-19.28	20240425	43550	13.43	20240105	61200	-19.28	20240425	39100	26.34	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
73	20240521	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	48650	50	2	0.10	60095700	1234	2.62	48900	48900	48650	63100	34050	48600	48747.84	11.75	-723	50100	49350	48700	47950	47300	49025	47625	146	14500	1000	34990	50	1	14568592	7088	8.52	1.21	12	0.01	5707.00	40172.00	61200	20240425	-20.51	39100	20230601	24.42	61200	-20.51	20240425	43550	11.71	20240105	61200	-20.51	20240425	39100	24.42	20230601	0.58	N	009450	1000	145 억	1712371	N	N	33	N	N
74	20240517	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49450	-1350	5	-2.66	6058402750	122691	212.85	50900	50900	48600	66000	35600	50800	49379.33	11.78	-7931	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7204	8.66	1.23	12	0.84	5707.00	40172.00	61200	20240425	-19.20	39100	20230601	26.47	61200	-19.20	20240425	43550	13.55	20240105	61200	-19.20	20240425	39100	26.47	20230601	0.52	N	009450	1000	145 억	1715912	N	N	30	N	N
75	20240517	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49550	-1250	5	-2.46	5735932750	116178	201.55	50900	50900	48600	66000	35600	50800	49371.91	11.78	-8024	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7219	8.68	1.23	12	0.80	5707.00	40172.00	61200	20240425	-19.04	39100	20230601	26.73	61200	-19.04	20240425	43550	13.78	20240105	61200	-19.04	20240425	39100	26.73	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
76	20240517	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49150	-1650	5	-3.25	5134671650	103961	180.36	50900	50900	48600	66000	35600	50800	49390.34	11.78	-8170	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7160	8.61	1.22	12	0.71	5707.00	40172.00	61200	20240425	-19.69	39100	20230601	25.70	61200	-19.69	20240425	43550	12.86	20240105	61200	-19.69	20240425	39100	25.70	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
77	20240517	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	-2100	5	-4.13	4568371750	92439	160.37	50900	50900	48600	66000	35600	50800	49420.36	11.78	-9679	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7095	8.53	1.21	12	0.63	5707.00	40172.00	61200	20240425	-20.42	39100	20230601	24.55	61200	-20.42	20240425	43550	11.83	20240105	61200	-20.42	20240425	39100	24.55	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
78	20240517	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	48750	-2050	5	-4.04	4042749500	81656	141.66	50900	50900	48650	66000	35600	50800	49509.49	11.78	-9682	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7102	8.54	1.21	12	0.56	5707.00	40172.00	61200	20240425	-20.34	39100	20230601	24.68	61200	-20.34	20240425	43550	11.94	20240105	61200	-20.34	20240425	39100	24.68	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
79	20240517	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	-1700	5	-3.35	2909542950	58452	101.41	50900	50900	49050	66000	35600	50800	49776.58	11.78	-3580	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7153	8.60	1.22	12	0.40	5707.00	40172.00	61200	20240425	-19.77	39100	20230601	25.58	61200	-19.77	20240425	43550	12.74	20240105	61200	-19.77	20240425	39100	25.58	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
80	20240517	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49450	-1350	5	-2.66	1843100100	36780	63.81	50900	50900	49350	66000	35600	50800	50111.44	11.78	-2341	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	50	1	14568592	7204	8.66	1.23	12	0.25	5707.00	40172.00	61200	20240425	-19.20	39100	20230601	26.47	61200	-19.20	20240425	43550	13.55	20240105	61200	-19.20	20240425	39100	26.47	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
81	20240517	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50400	-400	5	-0.79	40182800	794	1.38	50900	50900	50400	66000	35600	50800	50607.58	11.78	-626	52600	51700	51100	50200	49600	51400	49900	146	15200	1000	36570	100	1	14568592	7343	8.83	1.25	12	0.01	5707.00	40172.00	61200	20240425	-17.65	39100	20230601	28.90	61200	-17.65	20240425	43550	15.73	20240105	61200	-17.65	20240425	39100	28.90	20230601	0.52	N	009450	1000	145 억	1715912	N	N	4	N	N
82	20240516	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-300	5	-0.59	2929826900	57486	39.03	51300	52000	50500	66400	35800	51100	50965.92	11.76	2828	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7401	8.90	1.26	12	0.39	5707.00	40172.00	61200	20240425	-16.99	39100	20230601	29.92	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	39100	29.92	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
83	20240516	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-100	5	-0.20	2796313400	54864	37.25	51300	52000	50500	66400	35800	51100	50968.09	11.76	2464	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7430	8.94	1.27	12	0.38	5707.00	40172.00	61200	20240425	-16.67	39100	20230601	30.43	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	39100	30.43	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
84	20240516	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-600	5	-1.17	2313705800	45345	30.79	51300	52000	50500	66400	35800	51100	51024.50	11.76	1194	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7357	8.85	1.26	12	0.31	5707.00	40172.00	61200	20240425	-17.48	39100	20230601	29.16	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	39100	29.16	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
85	20240516	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-400	5	-0.78	1892965400	37037	25.15	51300	52000	50600	66400	35800	51100	51110.12	11.76	-109	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7386	8.88	1.26	12	0.25	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
86	20240516	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-400	5	-0.78	1585517900	30986	21.04	51300	52000	50700	66400	35800	51100	51168.85	11.76	-671	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7386	8.88	1.26	12	0.21	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
87	20240516	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	0	3	0.00	1061299900	20679	14.04	51300	52000	50900	66400	35800	51100	51322.59	11.76	-1201	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7445	8.95	1.27	12	0.14	5707.00	40172.00	61200	20240425	-16.50	39100	20230601	30.69	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	39100	30.69	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
88	20240516	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	100	2	0.20	594693500	11625	7.89	51300	51800	50900	66400	35800	51100	51156.43	11.76	-144	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7459	8.97	1.27	12	0.08	5707.00	40172.00	61200	20240425	-16.34	39100	20230601	30.95	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	39100	30.95	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
89	20240516	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	300	2	0.59	27251400	530	0.36	51300	51800	51300	66400	35800	51100	51417.74	11.76	139	55366	53232	51866	49732	48366	52550	49050	146	15300	1000	36790	100	1	14568592	7488	9.01	1.28	12	0.00	5707.00	40172.00	61200	20240425	-16.01	39100	20230601	31.46	61200	-16.01	20240425	43550	18.03	20240105	61200	-16.01	20240425	39100	31.46	20230601	0.50	N	009450	1000	145 억	1712638	N	N	4	N	N
90	20240514	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	-2900	5	-5.37	7535784300	147142	279.05	54000	54000	50500	70200	37800	54000	51214.66	11.78	-3040	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7445	8.95	1.27	12	1.01	5707.00	40172.00	61200	20240425	-16.50	39100	20230601	30.69	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	39100	30.69	20230601	0.58	N	009450	1000	145 억	1715643	N	N	4	N	N
91	20240514	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-3000	5	-5.56	7179686100	140181	265.85	54000	54000	50500	70200	37800	54000	51217.26	11.78	-2374	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7430	8.94	1.27	12	0.96	5707.00	40172.00	61200	20240425	-16.67	39100	20230601	30.43	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	39100	30.43	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
92	20240514	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-3000	5	-5.56	6585833500	128532	243.76	54000	54000	50500	70200	37800	54000	51238.86	11.78	-4856	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7430	8.94	1.27	12	0.88	5707.00	40172.00	61200	20240425	-16.67	39100	20230601	30.43	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	39100	30.43	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
93	20240514	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-3100	5	-5.74	5985115900	116746	221.41	54000	54000	50500	70200	37800	54000	51266.13	11.78	-6527	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7415	8.92	1.27	12	0.80	5707.00	40172.00	61200	20240425	-16.83	39100	20230601	30.18	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	39100	30.18	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
94	20240514	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-3300	5	-6.11	5312467700	103531	196.35	54000	54000	50500	70200	37800	54000	51312.82	11.78	-8197	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7386	8.88	1.26	12	0.71	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
95	20240514	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50900	-3100	5	-5.74	4371380800	84979	161.16	54000	54000	50500	70200	37800	54000	51440.72	11.78	-6648	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7415	8.92	1.27	12	0.58	5707.00	40172.00	61200	20240425	-16.83	39100	20230601	30.18	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	39100	30.18	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
96	20240514	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50700	-3300	5	-6.11	3083059200	59658	113.14	54000	54000	50500	70200	37800	54000	51678.89	11.78	-6654	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7386	8.88	1.26	12	0.41	5707.00	40172.00	61200	20240425	-17.16	39100	20230601	29.67	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	39100	29.67	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
97	20240514	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	-400	5	-0.74	62306500	1161	2.20	54000	54000	53300	70200	37800	54000	53666.24	11.78	-82	57666	55832	54866	53032	52066	55350	52550	146	16200	1000	38880	100	1	14568592	7809	9.39	1.33	12	0.01	5707.00	40172.00	61200	20240425	-12.42	39100	20230601	37.08	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	39100	37.08	20230601	0.58	N	009450	1000	145 억	1715643	N	N	35	N	N
98	20240513	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	-2400	5	-4.26	2864771400	52679	56.92	55900	56700	53900	73300	39500	56400	54381.66	11.78	-4539	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7867	9.46	1.34	12	0.36	5707.00	40172.00	61200	20240425	-11.76	39100	20230601	38.11	61200	-11.76	20240425	43550	24.00	20240105	61200	-11.76	20240425	39100	38.11	20230601	0.59	N	009450	1000	145 억	1716791	N	N	35	N	N
99	20240513	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	-2300	5	-4.08	2696909200	49573	53.57	55900	56700	53900	73300	39500	56400	54402.78	11.78	-4424	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7882	9.48	1.35	12	0.34	5707.00	40172.00	61200	20240425	-11.60	39100	20230601	38.36	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
100	20240513	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	-2200	5	-3.90	2238458300	41101	44.41	55900	56700	53900	73300	39500	56400	54462.38	11.78	-3778	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7896	9.50	1.35	12	0.28	5707.00	40172.00	61200	20240425	-11.44	39100	20230601	38.62	61200	-11.44	20240425	43550	24.45	20240105	61200	-11.44	20240425	39100	38.62	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
101	20240513	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	-1900	5	-3.37	1815343700	33303	35.98	55900	56700	53900	73300	39500	56400	54509.92	11.78	-3164	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7940	9.55	1.36	12	0.23	5707.00	40172.00	61200	20240425	-10.95	39100	20230601	39.39	61200	-10.95	20240425	43550	25.14	20240105	61200	-10.95	20240425	39100	39.39	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
102	20240513	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-1700	5	-3.01	1575873100	28910	31.24	55900	56700	53900	73300	39500	56400	54509.62	11.78	-4467	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7969	9.58	1.36	12	0.20	5707.00	40172.00	61200	20240425	-10.62	39100	20230601	39.90	61200	-10.62	20240425	43550	25.60	20240105	61200	-10.62	20240425	39100	39.90	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
103	20240513	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54800	-1600	5	-2.84	1327749700	24364	26.33	55900	56700	53900	73300	39500	56400	54496.38	11.78	-5058	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7984	9.60	1.36	12	0.17	5707.00	40172.00	61200	20240425	-10.46	39100	20230601	40.15	61200	-10.46	20240425	43550	25.83	20240105	61200	-10.46	20240425	39100	40.15	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
104	20240513	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	-2300	5	-4.08	963664200	17663	19.09	55900	56700	53900	73300	39500	56400	54558.35	11.78	-4160	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	7882	9.48	1.35	12	0.12	5707.00	40172.00	61200	20240425	-11.60	39100	20230601	38.36	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
105	20240513	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	-400	5	-0.71	10366600	185	0.20	55900	56300	55900	73300	39500	56400	56035.68	11.78	-99	58933	57666	55533	54266	52133	58300	54900	146	16900	1000	40600	100	1	14568592	8158	9.81	1.39	12	0.00	5707.00	40172.00	61200	20240425	-8.50	39100	20230601	43.22	61200	-8.50	20240425	43550	28.59	20240105	61200	-8.50	20240425	39100	43.22	20230601	0.59	N	009450	1000	145 억	1716791	N	N	8	N	N
106	20240510	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	3000	2	5.62	5161071900	92495	164.71	53700	56800	53400	69400	37400	53400	55797.70	11.72	9800	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8217	9.88	1.40	12	0.63	5707.00	40172.00	61200	20240425	-7.84	39100	20230601	44.25	61200	-7.84	20240425	43550	29.51	20240105	61200	-7.84	20240425	39100	44.25	20230601	0.59	N	009450	1000	145 억	1706964	N	N	8	N	N
107	20240510	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	2400	2	4.49	4897004100	87796	156.34	53700	56800	53400	69400	37400	53400	55777.08	11.72	10251	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8129	9.78	1.39	12	0.60	5707.00	40172.00	61200	20240425	-8.82	39100	20230601	42.71	61200	-8.82	20240425	43550	28.13	20240105	61200	-8.82	20240425	39100	42.71	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
108	20240510	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	3000	2	5.62	4571259800	82004	146.03	53700	56800	53400	69400	37400	53400	55744.35	11.72	9684	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8217	9.88	1.40	12	0.56	5707.00	40172.00	61200	20240425	-7.84	39100	20230601	44.25	61200	-7.84	20240425	43550	29.51	20240105	61200	-7.84	20240425	39100	44.25	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
109	20240510	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	2700	2	5.06	3793943800	68135	121.33	53700	56800	53400	69400	37400	53400	55682.74	11.72	11104	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8173	9.83	1.40	12	0.47	5707.00	40172.00	61200	20240425	-8.33	39100	20230601	43.48	61200	-8.33	20240425	43550	28.82	20240105	61200	-8.33	20240425	39100	43.48	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
110	20240510	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	3200	2	5.99	3442800400	61897	110.22	53700	56800	53400	69400	37400	53400	55621.44	11.72	10643	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8246	9.92	1.41	12	0.42	5707.00	40172.00	61200	20240425	-7.52	39100	20230601	44.76	61200	-7.52	20240425	43550	29.97	20240105	61200	-7.52	20240425	39100	44.76	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
111	20240510	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	2800	2	5.24	2378898100	43061	76.68	53700	56500	53400	69400	37400	53400	55244.84	11.72	6435	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8188	9.85	1.40	12	0.30	5707.00	40172.00	61200	20240425	-8.17	39100	20230601	43.73	61200	-8.17	20240425	43550	29.05	20240105	61200	-8.17	20240425	39100	43.73	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
112	20240510	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	2000	2	3.75	1265245200	23066	41.07	53700	55700	53400	69400	37400	53400	54853.26	11.72	2895	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	8071	9.71	1.38	12	0.16	5707.00	40172.00	61200	20240425	-9.48	39100	20230601	41.69	61200	-9.48	20240425	43550	27.21	20240105	61200	-9.48	20240425	39100	41.69	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
113	20240510	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	500	2	0.94	11645000	216	0.38	53700	54300	53700	69400	37400	53400	53912.04	11.72	47	55800	54600	53500	52300	51200	54050	51750	146	16000	1000	38440	100	1	14568592	7852	9.44	1.34	12	0.00	5707.00	40172.00	61200	20240425	-11.93	39100	20230601	37.85	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	39100	37.85	20230601	0.59	N	009450	1000	145 억	1706964	N	N	0	N	N
114	20240509	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	-200	5	-0.37	2977213400	56093	117.15	54500	54700	52400	69600	37600	53600	53076.36	11.83	-16891	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7780	9.36	1.33	12	0.39	5707.00	40172.00	61200	20240425	-12.75	39100	20230601	36.57	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	39100	36.57	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
115	20240509	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	-100	5	-0.19	2887464800	54412	113.64	54500	54700	52400	69600	37600	53600	53066.69	11.83	-16391	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7794	9.37	1.33	12	0.37	5707.00	40172.00	61200	20240425	-12.58	39100	20230601	36.83	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	39100	36.83	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
116	20240509	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-900	5	-1.68	2376383400	44785	93.54	54500	54700	52400	69600	37600	53600	53062.04	11.83	-12916	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7678	9.23	1.31	12	0.31	5707.00	40172.00	61200	20240425	-13.89	39100	20230601	34.78	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	39100	34.78	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
117	20240509	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-800	5	-1.49	1868059100	35167	73.45	54500	54700	52500	69600	37600	53600	53119.66	11.83	-8569	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7692	9.25	1.31	12	0.24	5707.00	40172.00	61200	20240425	-13.73	39100	20230601	35.04	61200	-13.73	20240425	43550	21.24	20240105	61200	-13.73	20240425	39100	35.04	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
118	20240509	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-800	5	-1.49	1544975200	29032	60.63	54500	54700	52700	69600	37600	53600	53216.29	11.83	-6864	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7692	9.25	1.31	12	0.20	5707.00	40172.00	61200	20240425	-13.73	39100	20230601	35.04	61200	-13.73	20240425	43550	21.24	20240105	61200	-13.73	20240425	39100	35.04	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
119	20240509	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	-600	5	-1.12	1222165800	22938	47.91	54500	54700	52800	69600	37600	53600	53281.27	11.83	-3466	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7721	9.29	1.32	12	0.16	5707.00	40172.00	61200	20240425	-13.40	39100	20230601	35.55	61200	-13.40	20240425	43550	21.70	20240105	61200	-13.40	20240425	39100	35.55	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
120	20240509	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	-100	5	-0.19	918602300	17249	36.03	54500	54700	52800	69600	37600	53600	53255.39	11.83	-2438	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7794	9.37	1.33	12	0.12	5707.00	40172.00	61200	20240425	-12.58	39100	20230601	36.83	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	39100	36.83	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
121	20240509	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	400	2	0.75	141459900	2606	5.44	54500	54700	53600	69600	37600	53600	54282.39	11.83	-195	56333	54966	53633	52266	50933	55650	52950	146	16000	1000	38590	100	1	14568592	7867	9.46	1.34	12	0.02	5707.00	40172.00	61200	20240425	-11.76	39100	20230601	38.11	61200	-11.76	20240425	43550	24.00	20240105	61200	-11.76	20240425	39100	38.11	20230601	0.57	N	009450	1000	145 억	1723036	N	N	7	N	N
122	20240508	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	800	2	1.52	2571534600	47702	70.38	52800	55000	52300	68600	37000	52800	53917.09	11.83	-6981	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7809	9.39	1.33	12	0.33	5707.00	40172.00	61200	20240425	-12.42	39100	20230601	37.08	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	39100	37.08	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
123	20240508	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	1000	2	1.89	2395965800	44431	65.55	52800	55000	52300	68600	37000	52800	53925.54	11.83	-6381	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7838	9.43	1.34	12	0.30	5707.00	40172.00	61200	20240425	-12.09	39100	20230601	37.60	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	39100	37.60	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
124	20240508	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	1300	2	2.46	2163440600	40135	59.22	52800	55000	52300	68600	37000	52800	53904.09	11.83	-6029	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7882	9.48	1.35	12	0.28	5707.00	40172.00	61200	20240425	-11.60	39100	20230601	38.36	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
125	20240508	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	700	2	1.33	1866782500	34617	51.07	52800	55000	52300	68600	37000	52800	53926.76	11.83	-5604	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7794	9.37	1.33	12	0.24	5707.00	40172.00	61200	20240425	-12.58	39100	20230601	36.83	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	39100	36.83	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
126	20240508	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	700	2	1.33	1766653400	32747	48.32	52800	55000	52300	68600	37000	52800	53948.56	11.83	-5473	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7794	9.37	1.33	12	0.22	5707.00	40172.00	61200	20240425	-12.58	39100	20230601	36.83	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	39100	36.83	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
127	20240508	110238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	1300	2	2.46	1615647200	29940	44.17	52800	55000	52300	68600	37000	52800	53962.83	11.83	-5175	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7882	9.48	1.35	12	0.21	5707.00	40172.00	61200	20240425	-11.60	39100	20230601	38.36	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
128	20240508	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	1400	2	2.65	1204306700	22301	32.90	52800	55000	52300	68600	37000	52800	54002.36	11.83	-2838	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7896	9.50	1.35	12	0.15	5707.00	40172.00	61200	20240425	-11.44	39100	20230601	38.62	61200	-11.44	20240425	43550	24.45	20240105	61200	-11.44	20240425	39100	38.62	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
129	20240508	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-300	5	-0.57	25059300	475	0.70	52800	52900	52500	68600	37000	52800	52756.42	11.83	-148	54266	53532	52466	51732	50666	53900	52100	146	15800	1000	38010	100	1	14568592	7649	9.20	1.31	12	0.00	5707.00	40172.00	61200	20240425	-14.22	39100	20230601	34.27	61200	-14.22	20240425	43550	20.55	20240105	61200	-14.22	20240425	39100	34.27	20230601	0.56	N	009450	1000	145 억	1722758	N	N	7	N	N
130	20240503	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-2100	5	-3.83	5093515400	94826	83.61	55000	55300	52400	71200	38400	54800	53716.97	11.76	4759	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7678	9.23	1.31	12	0.65	5707.00	40172.00	61200	20240425	-13.89	34500	20230426	52.75	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	39100	34.78	20230601	0.46	N	009450	1000	145 억	1712685	N	N	4	N	N
131	20240503	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-2400	5	-4.38	4662192800	86634	76.39	55000	55300	52400	71200	38400	54800	53814.82	11.76	4357	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7634	9.18	1.30	12	0.59	5707.00	40172.00	61200	20240425	-14.38	34500	20230426	51.88	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	39100	34.02	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
132	20240503	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	-1000	5	-1.82	3244364000	59990	52.89	55000	55300	53100	71200	38400	54800	54081.75	11.76	1294	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7838	9.43	1.34	12	0.41	5707.00	40172.00	61200	20240425	-12.09	34500	20230426	55.94	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	39100	37.60	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
133	20240503	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	-700	5	-1.28	2888283500	53397	47.08	55000	55300	53100	71200	38400	54800	54090.74	11.76	1087	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7882	9.48	1.35	12	0.37	5707.00	40172.00	61200	20240425	-11.60	34500	20230426	56.81	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
134	20240503	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	-1300	5	-2.37	2354598400	43507	38.36	55000	55300	53100	71200	38400	54800	54119.99	11.76	-1533	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7794	9.37	1.33	12	0.30	5707.00	40172.00	61200	20240425	-12.58	34500	20230426	55.07	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	39100	36.83	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
135	20240503	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	-700	5	-1.28	1348801100	24721	21.80	55000	55300	53900	71200	38400	54800	54560.94	11.76	-4592	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7882	9.48	1.35	12	0.17	5707.00	40172.00	61200	20240425	-11.60	34500	20230426	56.81	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	39100	38.36	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
136	20240503	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	-300	5	-0.55	760381300	13881	12.24	55000	55300	54400	71200	38400	54800	54778.57	11.76	-1709	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7940	9.55	1.36	12	0.10	5707.00	40172.00	61200	20240425	-10.95	34500	20230426	57.97	61200	-10.95	20240425	43550	25.14	20240105	61200	-10.95	20240425	39100	39.39	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
137	20240503	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	-200	5	-0.36	70625300	1286	1.13	55000	55300	54500	71200	38400	54800	54918.58	11.76	31	61066	57932	56166	53032	51266	57050	52150	146	16400	1000	39450	100	1	14568592	7954	9.57	1.36	12	0.01	5707.00	40172.00	61200	20240425	-10.78	34500	20230426	58.26	61200	-10.78	20240425	43550	25.37	20240105	61200	-10.78	20240425	39100	39.64	20230601	0.46	N	009450	1000	145 억	1712685	N	N	84	N	N
138	20240502	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54800	-5000	5	-8.36	6340930100	113286	290.22	59100	59300	54400	77700	41900	59800	55972.78	11.87	-32701	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	7984	9.60	1.36	12	0.78	5707.00	40172.00	61200	20240425	-10.46	34500	20230426	58.84	61200	-10.46	20240425	43550	25.83	20240105	61200	-10.46	20240425	39100	40.15	20230601	0.45	N	009450	1000	145 억	1729918	N	N	84	N	N
139	20240502	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55100	-4700	5	-7.86	5916106400	105555	270.41	59100	59300	54400	77700	41900	59800	56047.58	11.87	-29827	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8027	9.65	1.37	12	0.72	5707.00	40172.00	61200	20240425	-9.97	34500	20230426	59.71	61200	-9.97	20240425	43550	26.52	20240105	61200	-9.97	20240425	39100	40.92	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
140	20240502	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55000	-4800	5	-8.03	4845534200	86151	220.70	59100	59300	54400	77700	41900	59800	56244.62	11.87	-22126	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8013	9.64	1.37	12	0.59	5707.00	40172.00	61200	20240425	-10.13	34500	20230426	59.42	61200	-10.13	20240425	43550	26.29	20240105	61200	-10.13	20240425	39100	40.66	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
141	20240502	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56300	-3500	5	-5.85	2473956600	43214	110.71	59100	59300	56200	77700	41900	59800	57248.90	11.87	-13946	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8202	9.87	1.40	12	0.30	5707.00	40172.00	61200	20240425	-8.01	34500	20230426	63.19	61200	-8.01	20240425	43550	29.28	20240105	61200	-8.01	20240425	39100	43.99	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
142	20240502	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	-3000	5	-5.02	1967069300	34232	87.70	59100	59300	56400	77700	41900	59800	57462.81	11.87	-10330	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8275	9.95	1.41	12	0.23	5707.00	40172.00	61200	20240425	-7.19	34500	20230426	64.64	61200	-7.19	20240425	43550	30.42	20240105	61200	-7.19	20240425	39100	45.27	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
143	20240502	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	-3200	5	-5.35	1699477100	29534	75.66	59100	59300	56400	77700	41900	59800	57543.00	11.87	-9451	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8246	9.92	1.41	12	0.20	5707.00	40172.00	61200	20240425	-7.52	34500	20230426	64.06	61200	-7.52	20240425	43550	29.97	20240105	61200	-7.52	20240425	39100	44.76	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
144	20240502	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57900	-1900	5	-3.18	579986500	9934	25.45	59100	59300	57900	77700	41900	59800	58383.84	11.87	-3819	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8435	10.15	1.44	12	0.07	5707.00	40172.00	61200	20240425	-5.39	34500	20230426	67.83	61200	-5.39	20240425	43550	32.95	20240105	61200	-5.39	20240425	39100	48.08	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N
145	20240502	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	-600	5	-1.00	49837500	842	2.16	59100	59300	59000	77700	41900	59800	59188.70	11.87	-135	61000	60400	59200	58600	57400	60700	58900	146	17900	1000	43050	100	1	14568592	8625	10.37	1.47	12	0.01	5707.00	40172.00	61200	20240425	-3.27	34500	20230426	71.59	61200	-3.27	20240425	43550	35.94	20240105	61200	-3.27	20240425	39100	51.41	20230601	0.45	N	009450	1000	145 억	1729918	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History