KissMeData/066970/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	160630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156400	5500	2	3.64	84455986900	554395	341.46	151900	156500	146500	196100	105700	150900	152333.76	22.35	45685	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	56765	-29.11	5.13	12	1.53	-5372.00	30468.00	318000	20230726	-50.82	127900	20231101	22.28	217000	-27.93	20240102	132100	18.40	20240206	318000	-50.82	20230726	127900	22.28	20231101	2.12	N	066970	500	181 억	8111551	N	N	2125	N	N
3	20240531	150625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154000	3100	2	2.05	52940378200	352399	217.05	151900	154000	146500	196100	105700	150900	150228.19	22.35	8628	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	55894	-28.67	5.05	12	0.97	-5372.00	30468.00	318000	20230726	-51.57	127900	20231101	20.41	217000	-29.03	20240102	132100	16.58	20240206	318000	-51.57	20230726	127900	20.41	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
4	20240531	140627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149900	-1000	5	-0.66	33005431300	221417	136.38	151900	153900	146500	196100	105700	150900	149063.17	22.35	-41042	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	54406	-27.90	4.92	12	0.61	-5372.00	30468.00	318000	20230726	-52.86	127900	20231101	17.20	217000	-30.92	20240102	132100	13.47	20240206	318000	-52.86	20230726	127900	17.20	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
5	20240531	130632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148200	-2700	5	-1.79	27047496200	181437	111.75	151900	153900	146500	196100	105700	150900	149072.05	22.35	-48958	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	53789	-27.59	4.86	12	0.50	-5372.00	30468.00	318000	20230726	-53.40	127900	20231101	15.87	217000	-31.71	20240102	132100	12.19	20240206	318000	-53.40	20230726	127900	15.87	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
6	20240531	120634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	147800	-3100	5	-2.05	23216149800	155566	95.82	151900	153900	146500	196100	105700	150900	149234.84	22.35	-46248	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	53644	-27.51	4.85	12	0.43	-5372.00	30468.00	318000	20230726	-53.52	127900	20231101	15.56	217000	-31.89	20240102	132100	11.88	20240206	318000	-53.52	20230726	127900	15.56	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
7	20240531	110630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	147400	-3500	5	-2.32	20504936100	137223	84.52	151900	153900	146500	196100	105700	150900	149426.01	22.35	-42339	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	53498	-27.44	4.84	12	0.38	-5372.00	30468.00	318000	20230726	-53.65	127900	20231101	15.25	217000	-32.07	20240102	132100	11.58	20240206	318000	-53.65	20230726	127900	15.25	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
8	20240531	100632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	148200	-2700	5	-1.79	12993073700	86296	53.15	151900	153900	147800	196100	105700	150900	150563.37	22.35	-20669	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	53789	-27.59	4.86	12	0.24	-5372.00	30468.00	318000	20230726	-53.40	127900	20231101	15.87	217000	-31.71	20240102	132100	12.19	20240206	318000	-53.40	20230726	127900	15.87	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
9	20240531	090629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153500	2600	2	1.72	2376896700	15510	9.55	151900	153900	151900	196100	105700	150900	153275.34	22.35	8219	155166	153032	151366	149232	147566	154100	150300	181	45200	500	105630	100	1	36294738	55712	-28.57	5.04	12	0.04	-5372.00	30468.00	318000	20230726	-51.73	127900	20231101	20.02	217000	-29.26	20240102	132100	16.20	20240206	318000	-51.73	20230726	127900	20.02	20231101	2.12	N	066970	500	181 억	8111551	N	N	2707	N	N
10	20240530	160626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150900	300	2	0.20	24272424600	160167	46.63	149800	153500	149700	195700	105500	150600	151548.50	22.27	17019	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54769	-28.09	4.95	12	0.44	-5372.00	30468.00	318000	20230726	-52.55	127900	20231101	17.98	217000	-30.46	20240102	132100	14.23	20240206	318000	-52.55	20230726	127900	17.98	20231101	2.13	N	066970	500	181 억	8083175	N	N	2707	N	N
11	20240530	150627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151400	800	2	0.53	20779847700	137032	39.89	149800	153500	149700	195700	105500	150600	151642.78	22.27	18483	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54950	-28.18	4.97	12	0.38	-5372.00	30468.00	318000	20230726	-52.39	127900	20231101	18.37	217000	-30.23	20240102	132100	14.61	20240206	318000	-52.39	20230726	127900	18.37	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
12	20240530	140627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150900	300	2	0.20	17102648100	112731	32.82	149800	153500	149700	195700	105500	150600	151712.65	22.27	24363	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54769	-28.09	4.95	12	0.31	-5372.00	30468.00	318000	20230726	-52.55	127900	20231101	17.98	217000	-30.46	20240102	132100	14.23	20240206	318000	-52.55	20230726	127900	17.98	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
13	20240530	130628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151200	600	2	0.40	15362803100	101204	29.46	149800	153500	149700	195700	105500	150600	151801.10	22.27	24528	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54878	-28.15	4.96	12	0.28	-5372.00	30468.00	318000	20230726	-52.45	127900	20231101	18.22	217000	-30.32	20240102	132100	14.46	20240206	318000	-52.45	20230726	127900	18.22	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
14	20240530	120627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150200	-400	5	-0.27	14370503000	94628	27.55	149800	153500	149700	195700	105500	150600	151863.96	22.27	22998	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54515	-27.96	4.93	12	0.26	-5372.00	30468.00	318000	20230726	-52.77	127900	20231101	17.44	217000	-30.78	20240102	132100	13.70	20240206	318000	-52.77	20230726	127900	17.44	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
15	20240530	110627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151000	400	2	0.27	11771016500	77357	22.52	149800	153500	149700	195700	105500	150600	152166.13	22.27	18027	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	54805	-28.11	4.96	12	0.21	-5372.00	30468.00	318000	20230726	-52.52	127900	20231101	18.06	217000	-30.41	20240102	132100	14.31	20240206	318000	-52.52	20230726	127900	18.06	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
16	20240530	100628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152100	1500	2	1.00	8217264800	54002	15.72	149800	153500	149700	195700	105500	150600	152167.76	22.27	15483	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	55204	-28.31	4.99	12	0.15	-5372.00	30468.00	318000	20230726	-52.17	127900	20231101	18.92	217000	-29.91	20240102	132100	15.14	20240206	318000	-52.17	20230726	127900	18.92	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
17	20240530	090628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151900	1300	2	0.86	1625208800	10749	3.13	149800	152100	149700	195700	105500	150600	151199.79	22.27	3173	159066	154832	151766	147532	144466	153300	146000	181	45100	500	105420	100	1	36294738	55132	-28.28	4.99	12	0.03	-5372.00	30468.00	318000	20230726	-52.23	127900	20231101	18.76	217000	-30.00	20240102	132100	14.99	20240206	318000	-52.23	20230726	127900	18.76	20231101	2.13	N	066970	500	181 억	8083175	N	N	2009	N	N
18	20240529	160622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150600	-4600	5	-2.96	51480937700	341690	182.08	154300	156000	148700	201500	108700	155200	150664.33	22.49	-104920	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54660	-28.03	4.94	12	0.94	-5372.00	30468.00	318000	20230726	-52.64	127900	20231101	17.75	217000	-30.60	20240102	132100	14.00	20240206	318000	-52.64	20230726	127900	17.75	20231101	2.15	N	066970	500	181 억	8163248	N	N	2009	N	N
19	20240529	150621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150300	-4900	5	-3.16	45720480000	303579	161.77	154300	156000	148700	201500	108700	155200	150603.26	22.49	-107132	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54551	-27.98	4.93	12	0.84	-5372.00	30468.00	318000	20230726	-52.74	127900	20231101	17.51	217000	-30.74	20240102	132100	13.78	20240206	318000	-52.74	20230726	127900	17.51	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
20	20240529	140621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149400	-5800	5	-3.74	37851249000	250891	133.69	154300	156000	149000	201500	108700	155200	150865.46	22.49	-96559	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54224	-27.81	4.90	12	0.69	-5372.00	30468.00	318000	20230726	-53.02	127900	20231101	16.81	217000	-31.15	20240102	132100	13.10	20240206	318000	-53.02	20230726	127900	16.81	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
21	20240529	130623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	149800	-5400	5	-3.48	32403474300	214441	114.27	154300	156000	149700	201500	108700	155200	151104.67	22.49	-81127	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54370	-27.89	4.92	12	0.59	-5372.00	30468.00	318000	20230726	-52.89	127900	20231101	17.12	217000	-30.97	20240102	132100	13.40	20240206	318000	-52.89	20230726	127900	17.12	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
22	20240529	120626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150100	-5100	5	-3.29	27377142000	180935	96.42	154300	156000	150000	201500	108700	155200	151306.96	22.49	-65640	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54478	-27.94	4.93	12	0.50	-5372.00	30468.00	318000	20230726	-52.80	127900	20231101	17.36	217000	-30.83	20240102	132100	13.63	20240206	318000	-52.80	20230726	127900	17.36	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
23	20240529	110623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151100	-4100	5	-2.64	23563792500	155550	82.89	154300	156000	150000	201500	108700	155200	151484.38	22.49	-57262	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54841	-28.13	4.96	12	0.43	-5372.00	30468.00	318000	20230726	-52.48	127900	20231101	18.14	217000	-30.37	20240102	132100	14.38	20240206	318000	-52.48	20230726	127900	18.14	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
24	20240529	100622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150100	-5100	5	-3.29	17223620200	113385	60.42	154300	156000	150000	201500	108700	155200	151900.76	22.49	-45581	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	54478	-27.94	4.93	12	0.31	-5372.00	30468.00	318000	20230726	-52.80	127900	20231101	17.36	217000	-30.83	20240102	132100	13.63	20240206	318000	-52.80	20230726	127900	17.36	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
25	20240529	090619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153300	-1900	5	-1.22	2248295400	14554	7.76	154300	156000	153100	201500	108700	155200	154474.22	22.49	1621	160133	157666	156433	153966	152733	157050	153350	181	46300	500	108640	100	1	36294738	55640	-28.54	5.03	12	0.04	-5372.00	30468.00	318000	20230726	-51.79	127900	20231101	19.86	217000	-29.35	20240102	132100	16.05	20240206	318000	-51.79	20230726	127900	19.86	20231101	2.15	N	066970	500	181 억	8163248	N	N	1009	N	N
26	20240528	160619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155200	-3900	5	-2.45	29219988600	186380	57.24	157800	158900	155200	206500	111400	159100	156782.79	22.51	-2142	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	56329	-28.89	5.09	12	0.51	-5372.00	30468.00	318000	20230726	-51.19	127900	20231101	21.34	217000	-28.48	20240102	132100	17.49	20240206	318000	-51.19	20230726	127900	21.34	20231101	2.15	N	066970	500	181 억	8168371	N	N	1009	N	N
27	20240528	150621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156800	-2300	5	-1.45	25195792900	160523	49.30	157800	158900	155400	206500	111400	159100	156959.37	22.51	-1982	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	56910	-29.19	5.15	12	0.44	-5372.00	30468.00	318000	20230726	-50.69	127900	20231101	22.60	217000	-27.74	20240102	132100	18.70	20240206	318000	-50.69	20230726	127900	22.60	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
28	20240528	140622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157400	-1700	5	-1.07	20618923800	131449	40.37	157800	158900	155400	206500	111400	159100	156857.11	22.51	-12581	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	57128	-29.30	5.17	12	0.36	-5372.00	30468.00	318000	20230726	-50.50	127900	20231101	23.06	217000	-27.47	20240102	132100	19.15	20240206	318000	-50.50	20230726	127900	23.06	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
29	20240528	130619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156800	-2300	5	-1.45	18360637300	117045	35.95	157800	158900	155400	206500	111400	159100	156866.38	22.51	-12713	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	56910	-29.19	5.15	12	0.32	-5372.00	30468.00	318000	20230726	-50.69	127900	20231101	22.60	217000	-27.74	20240102	132100	18.70	20240206	318000	-50.69	20230726	127900	22.60	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
30	20240528	120619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156600	-2500	5	-1.57	16075763600	102501	31.48	157800	158900	155400	206500	111400	159100	156833.09	22.51	-11008	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	56838	-29.15	5.14	12	0.28	-5372.00	30468.00	318000	20230726	-50.75	127900	20231101	22.44	217000	-27.83	20240102	132100	18.55	20240206	318000	-50.75	20230726	127900	22.44	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
31	20240528	110605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156300	-2800	5	-1.76	12868429200	81934	25.16	157800	158900	155500	206500	111400	159100	157056.11	22.51	-3929	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	56729	-29.10	5.13	12	0.23	-5372.00	30468.00	318000	20230726	-50.85	127900	20231101	22.20	217000	-27.97	20240102	132100	18.32	20240206	318000	-50.85	20230726	127900	22.20	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
32	20240528	100620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157200	-1900	5	-1.19	8150995900	51950	15.95	157800	158600	155500	206500	111400	159100	156896.76	22.51	-802	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	57055	-29.26	5.16	12	0.14	-5372.00	30468.00	318000	20230726	-50.57	127900	20231101	22.91	217000	-27.56	20240102	132100	19.00	20240206	318000	-50.57	20230726	127900	22.91	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
33	20240528	090621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157200	-1900	5	-1.19	2077781600	13202	4.05	157800	158200	156800	206500	111400	159100	157371.41	22.51	217	165766	162432	156566	153232	147366	164100	154900	181	47400	500	111370	100	1	36294738	57055	-29.26	5.16	12	0.04	-5372.00	30468.00	318000	20230726	-50.57	127900	20231101	22.91	217000	-27.56	20240102	132100	19.00	20240206	318000	-50.57	20230726	127900	22.91	20231101	2.15	N	066970	500	181 억	8168371	N	N	1699	N	N
34	20240527	160609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159100	8300	2	5.50	50360612000	324496	219.08	152400	159900	150700	196000	105600	150800	155187.38	22.25	93024	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	57745	-29.62	5.22	12	0.89	-5372.00	30468.00	318000	20230726	-49.97	127900	20231101	24.39	217000	-26.68	20240102	132100	20.44	20240206	318000	-49.97	20230726	127900	24.39	20231101	2.15	N	066970	500	181 억	8074033	N	N	1699	N	N
35	20240527	150620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158900	8100	2	5.37	44128346800	285393	192.68	152400	159100	150700	196000	105600	150800	154623.17	22.25	81378	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	57672	-29.58	5.22	12	0.79	-5372.00	30468.00	318000	20230726	-50.03	127900	20231101	24.24	217000	-26.77	20240102	132100	20.29	20240206	318000	-50.03	20230726	127900	24.24	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
36	20240527	140619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156200	5400	2	3.58	26997790200	176727	119.32	152400	156500	150700	196000	105600	150800	152765.58	22.25	29045	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	56692	-29.08	5.13	12	0.49	-5372.00	30468.00	318000	20230726	-50.88	127900	20231101	22.13	217000	-28.02	20240102	132100	18.24	20240206	318000	-50.88	20230726	127900	22.13	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
37	20240527	130617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151700	900	2	0.60	15621170300	102921	69.49	152400	153700	150700	196000	105600	150800	151778.32	22.25	-5805	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	55059	-28.24	4.98	12	0.28	-5372.00	30468.00	318000	20230726	-52.30	127900	20231101	18.61	217000	-30.09	20240102	132100	14.84	20240206	318000	-52.30	20230726	127900	18.61	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
38	20240527	120619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151500	700	2	0.46	13089346000	86223	58.21	152400	153700	150700	196000	105600	150800	151808.13	22.25	-5200	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	54987	-28.20	4.97	12	0.24	-5372.00	30468.00	318000	20230726	-52.36	127900	20231101	18.45	217000	-30.18	20240102	132100	14.69	20240206	318000	-52.36	20230726	127900	18.45	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
39	20240527	110619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151100	300	2	0.20	10634422100	69975	47.24	152400	153700	150800	196000	105600	150800	151974.69	22.25	-1068	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	54841	-28.13	4.96	12	0.19	-5372.00	30468.00	318000	20230726	-52.48	127900	20231101	18.14	217000	-30.37	20240102	132100	14.38	20240206	318000	-52.48	20230726	127900	18.14	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
40	20240527	100616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152700	1900	2	1.26	8291902400	54559	36.84	152400	153700	150800	196000	105600	150800	151980.60	22.25	-968	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	55422	-28.43	5.01	12	0.15	-5372.00	30468.00	318000	20230726	-51.98	127900	20231101	19.39	217000	-29.63	20240102	132100	15.59	20240206	318000	-51.98	20230726	127900	19.39	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
41	20240527	090617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152700	1900	2	1.26	1587423400	10380	7.01	152400	153700	152400	196000	105600	150800	152932.20	22.25	3450	155733	153266	151933	149466	148133	152600	148800	181	45200	500	105560	100	1	36294738	55422	-28.43	5.01	12	0.03	-5372.00	30468.00	318000	20230726	-51.98	127900	20231101	19.39	217000	-29.63	20240102	132100	15.59	20240206	318000	-51.98	20230726	127900	19.39	20231101	2.15	N	066970	500	181 억	8074033	N	N	493	N	N
42	20240524	160547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150800	-3800	5	-2.46	22232889100	146586	93.42	152300	154400	150600	200500	108300	154600	151673.99	22.36	-46653	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	54732	-28.07	4.95	12	0.40	-5372.00	30468.00	318000	20230726	-52.58	127900	20231101	17.90	217000	-30.51	20240102	132100	14.16	20240206	318000	-52.58	20230726	127900	17.90	20231101	2.17	N	066970	500	181 억	8116662	N	N	493	N	N
43	20240524	150546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151000	-3600	5	-2.33	19561411200	128873	82.13	152300	154400	150600	200500	108300	154600	151788.04	22.36	-38914	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	54805	-28.11	4.96	12	0.36	-5372.00	30468.00	318000	20230726	-52.52	127900	20231101	18.06	217000	-30.41	20240102	132100	14.31	20240206	318000	-52.52	20230726	127900	18.06	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
44	20240524	140550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151200	-3400	5	-2.20	15563138800	102385	65.25	152300	154400	151100	200500	108300	154600	152005.77	22.36	-29779	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	54878	-28.15	4.96	12	0.28	-5372.00	30468.00	318000	20230726	-52.45	127900	20231101	18.22	217000	-30.32	20240102	132100	14.46	20240206	318000	-52.45	20230726	127900	18.22	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
45	20240524	130547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151400	-3200	5	-2.07	13196372300	86741	55.28	152300	154400	151300	200500	108300	154600	152135.04	22.36	-23116	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	54950	-28.18	4.97	12	0.24	-5372.00	30468.00	318000	20230726	-52.39	127900	20231101	18.37	217000	-30.23	20240102	132100	14.61	20240206	318000	-52.39	20230726	127900	18.37	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
46	20240524	120548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152000	-2600	5	-1.68	10869136100	71384	45.49	152300	154400	151300	200500	108300	154600	152262.56	22.36	-15224	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	55168	-28.29	4.99	12	0.20	-5372.00	30468.00	318000	20230726	-52.20	127900	20231101	18.84	217000	-29.95	20240102	132100	15.06	20240206	318000	-52.20	20230726	127900	18.84	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
47	20240524	110546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152000	-2600	5	-1.68	10117156600	66433	42.34	152300	154400	151300	200500	108300	154600	152290.75	22.36	-14061	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	55168	-28.29	4.99	12	0.18	-5372.00	30468.00	318000	20230726	-52.20	127900	20231101	18.84	217000	-29.95	20240102	132100	15.06	20240206	318000	-52.20	20230726	127900	18.84	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
48	20240524	100550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153200	-1400	5	-0.91	5475570600	35915	22.89	152300	154400	151500	200500	108300	154600	152458.50	22.36	-7275	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	55604	-28.52	5.03	12	0.10	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
49	20240524	090547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153500	-1100	5	-0.71	610369300	3982	2.54	152300	154400	152300	200500	108300	154600	153278.44	22.36	509	160600	157600	154500	151500	148400	159100	153000	181	45900	500	108220	100	1	36294738	55712	-28.57	5.04	12	0.01	-5372.00	30468.00	318000	20230726	-51.73	127900	20231101	20.02	217000	-29.26	20240102	132100	16.20	20240206	318000	-51.73	20230726	127900	20.02	20231101	2.17	N	066970	500	181 억	8116662	N	N	432	N	N
50	20240523	160544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154600	1400	2	0.91	24023960000	155310	105.79	152800	157500	151400	199100	107300	153200	154687.56	22.32	13888	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	56112	-28.78	5.07	12	0.43	-5372.00	30468.00	318000	20230726	-51.38	127900	20231101	20.88	217000	-28.76	20240102	132100	17.03	20240206	318000	-51.38	20230726	127900	20.88	20231101	2.14	N	066970	500	181 억	8100679	N	N	432	N	N
51	20240523	150549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154800	1600	2	1.04	22227345400	143703	97.88	152800	157500	151400	199100	107300	153200	154679.38	22.32	12609	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	56184	-28.82	5.08	12	0.40	-5372.00	30468.00	318000	20230726	-51.32	127900	20231101	21.03	217000	-28.66	20240102	132100	17.18	20240206	318000	-51.32	20230726	127900	21.03	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
52	20240523	140550	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154300	1100	2	0.72	19320561900	124884	85.07	152800	157500	151400	199100	107300	153200	154712.53	22.32	13165	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	56003	-28.72	5.06	12	0.34	-5372.00	30468.00	318000	20230726	-51.48	127900	20231101	20.64	217000	-28.89	20240102	132100	16.81	20240206	318000	-51.48	20230726	127900	20.64	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
53	20240523	130548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	700	2	0.46	17219309800	111287	75.80	152800	157500	151400	199100	107300	153200	154733.94	22.32	15031	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	55858	-28.65	5.05	12	0.31	-5372.00	30468.00	318000	20230726	-51.60	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
54	20240523	120544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	700	2	0.46	15947674100	103036	70.18	152800	157500	151400	199100	107300	153200	154783.36	22.32	16122	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	55858	-28.65	5.05	12	0.28	-5372.00	30468.00	318000	20230726	-51.60	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
55	20240523	110544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153700	500	2	0.33	13845316300	89301	60.83	152800	157500	151400	199100	107300	153200	155048.64	22.32	20164	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	55785	-28.61	5.04	12	0.25	-5372.00	30468.00	318000	20230726	-51.67	127900	20231101	20.17	217000	-29.17	20240102	132100	16.35	20240206	318000	-51.67	20230726	127900	20.17	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
56	20240523	100546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156100	2900	2	1.89	9502780900	61369	41.80	152800	157500	151400	199100	107300	153200	154856.56	22.32	11316	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	56656	-29.06	5.12	12	0.17	-5372.00	30468.00	318000	20230726	-50.91	127900	20231101	22.05	217000	-28.06	20240102	132100	18.17	20240206	318000	-50.91	20230726	127900	22.05	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
57	20240523	090548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151600	-1600	5	-1.04	1760857800	11557	7.87	152800	152800	151400	199100	107300	153200	152335.27	22.32	-6142	159466	156332	154666	151532	149866	155500	150700	181	45900	500	107240	100	1	36294738	55023	-28.22	4.98	12	0.03	-5372.00	30468.00	318000	20230726	-52.33	127900	20231101	18.53	217000	-30.14	20240102	132100	14.76	20240206	318000	-52.33	20230726	127900	18.53	20231101	2.14	N	066970	500	181 억	8100679	N	N	42	N	N
58	20240522	160540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153200	1200	2	0.79	22471141500	144715	43.43	155100	157800	153000	197600	106400	152000	155284.27	22.08	36225	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	55604	-28.52	5.03	12	0.40	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.12	N	066970	500	181 억	8012815	N	N	42	N	N
59	20240522	150544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153200	1200	2	0.79	20376779300	131041	39.32	155100	157800	153200	197600	106400	152000	155499.80	22.08	31032	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	55604	-28.52	5.03	12	0.36	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
60	20240522	140546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154200	2200	2	1.45	17954912900	115325	34.61	155100	157800	154100	197600	106400	152000	155690.32	22.08	29462	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	55966	-28.70	5.06	12	0.32	-5372.00	30468.00	318000	20230726	-51.51	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
61	20240522	130542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154700	2700	2	1.78	16322994600	104752	31.43	155100	157800	154100	197600	106400	152000	155825.87	22.08	29264	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	56148	-28.80	5.08	12	0.29	-5372.00	30468.00	318000	20230726	-51.35	127900	20231101	20.95	217000	-28.71	20240102	132100	17.11	20240206	318000	-51.35	20230726	127900	20.95	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
62	20240522	120539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155200	3200	2	2.11	15251822800	97842	29.36	155100	157800	154100	197600	106400	152000	155882.96	22.08	27961	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	56329	-28.89	5.09	12	0.27	-5372.00	30468.00	318000	20230726	-51.19	127900	20231101	21.34	217000	-28.48	20240102	132100	17.49	20240206	318000	-51.19	20230726	127900	21.34	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
63	20240522	110546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154100	2100	2	1.38	13362122700	85664	25.71	155100	157800	154100	197600	106400	152000	155983.87	22.08	25015	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	55930	-28.69	5.06	12	0.24	-5372.00	30468.00	318000	20230726	-51.54	127900	20231101	20.48	217000	-28.99	20240102	132100	16.65	20240206	318000	-51.54	20230726	127900	20.48	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
64	20240522	100544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154700	2700	2	1.78	11753269400	75258	22.58	155100	157800	154100	197600	106400	152000	156174.13	22.08	24436	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	56148	-28.80	5.08	12	0.21	-5372.00	30468.00	318000	20230726	-51.35	127900	20231101	20.95	217000	-28.71	20240102	132100	17.11	20240206	318000	-51.35	20230726	127900	20.95	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
65	20240522	090543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156300	4300	2	2.83	5256431100	33543	10.07	155100	157800	155100	197600	106400	152000	156710.05	22.08	18420	162533	157266	154533	149266	146533	155900	147900	181	45600	500	106400	100	1	36294738	56729	-29.10	5.13	12	0.09	-5372.00	30468.00	318000	20230726	-50.85	127900	20231101	22.20	217000	-27.97	20240102	132100	18.32	20240206	318000	-50.85	20230726	127900	22.20	20231101	2.12	N	066970	500	181 억	8012815	N	N	789	N	N
66	20240521	160538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152000	-8700	5	-5.41	51021042100	330740	145.77	158500	159800	151800	208500	112500	160700	154268.23	22.32	-137213	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	55168	-28.29	4.99	12	0.91	-5372.00	30468.00	318000	20230726	-52.20	127900	20231101	18.84	217000	-29.95	20240102	132100	15.06	20240206	318000	-52.20	20230726	127900	18.84	20231101	2.14	N	066970	500	181 억	8101997	N	N	786	N	N
67	20240521	150544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152500	-8200	5	-5.10	43908690100	283976	125.16	158500	159800	152400	208500	112500	160700	154621.11	22.32	-127902	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	55349	-28.39	5.01	12	0.78	-5372.00	30468.00	318000	20230726	-52.04	127900	20231101	19.23	217000	-29.72	20240102	132100	15.44	20240206	318000	-52.04	20230726	127900	19.23	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
68	20240521	140541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153000	-7700	5	-4.79	38353738900	247597	109.13	158500	159800	152500	208500	112500	160700	154903.87	22.32	-109613	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	55531	-28.48	5.02	12	0.68	-5372.00	30468.00	318000	20230726	-51.89	127900	20231101	19.62	217000	-29.49	20240102	132100	15.82	20240206	318000	-51.89	20230726	127900	19.62	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
69	20240521	130542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153600	-7100	5	-4.42	31855048700	205104	90.40	158500	159800	152700	208500	112500	160700	155311.66	22.32	-88103	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	55749	-28.59	5.04	12	0.57	-5372.00	30468.00	318000	20230726	-51.70	127900	20231101	20.09	217000	-29.22	20240102	132100	16.28	20240206	318000	-51.70	20230726	127900	20.09	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
70	20240521	120543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153400	-7300	5	-4.54	26091667900	167520	73.83	158500	159800	153200	208500	112500	160700	155752.52	22.32	-70143	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	55676	-28.56	5.03	12	0.46	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
71	20240521	110544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154400	-6300	5	-3.92	18796204200	120080	52.93	158500	159800	154100	208500	112500	160700	156530.65	22.32	-44666	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	56039	-28.74	5.07	12	0.33	-5372.00	30468.00	318000	20230726	-51.45	127900	20231101	20.72	217000	-28.85	20240102	132100	16.88	20240206	318000	-51.45	20230726	127900	20.72	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
72	20240521	100542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156300	-4400	5	-2.74	10487410200	66607	29.36	158500	159800	156000	208500	112500	160700	157452.02	22.32	-19613	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	56729	-29.10	5.13	12	0.18	-5372.00	30468.00	318000	20230726	-50.85	127900	20231101	22.20	217000	-27.97	20240102	132100	18.32	20240206	318000	-50.85	20230726	127900	22.20	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
73	20240521	090539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157500	-3200	5	-1.99	2358645500	14909	6.57	158500	159800	157100	208500	112500	160700	158202.63	22.32	-7417	168966	164832	162266	158132	155566	163550	156850	181	47800	500	112490	100	1	36294738	57164	-29.32	5.17	12	0.04	-5372.00	30468.00	318000	20230726	-50.47	127900	20231101	23.14	217000	-27.42	20240102	132100	19.23	20240206	318000	-50.47	20230726	127900	23.14	20231101	2.14	N	066970	500	181 억	8101997	N	N	439	N	N
74	20240517	160542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160800	-1700	5	-1.05	26009846200	161239	36.22	162500	164100	159600	211000	113800	162500	161312.65	22.42	-20629	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58362	-29.93	5.28	12	0.44	-5372.00	30468.00	318000	20230726	-49.43	127900	20231101	25.72	217000	-25.90	20240102	132100	21.73	20240206	318000	-49.43	20230726	127900	25.72	20231101	2.17	N	066970	500	181 억	8138624	N	N	664	N	N
75	20240517	150545	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161400	-1100	5	-0.68	24440092200	151497	34.03	162500	164100	159600	211000	113800	162500	161323.41	22.42	-19841	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58580	-30.04	5.30	12	0.42	-5372.00	30468.00	318000	20230726	-49.25	127900	20231101	26.19	217000	-25.62	20240102	132100	22.18	20240206	318000	-49.25	20230726	127900	26.19	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
76	20240517	140539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160400	-2100	5	-1.29	20632783800	127863	28.72	162500	164100	159600	211000	113800	162500	161365.73	22.42	-12414	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58217	-29.86	5.26	12	0.35	-5372.00	30468.00	318000	20230726	-49.56	127900	20231101	25.41	217000	-26.08	20240102	132100	21.42	20240206	318000	-49.56	20230726	127900	25.41	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
77	20240517	130535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160200	-2300	5	-1.42	18251918600	112980	25.38	162500	164100	160000	211000	113800	162500	161549.42	22.42	-7706	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58144	-29.82	5.26	12	0.31	-5372.00	30468.00	318000	20230726	-49.62	127900	20231101	25.25	217000	-26.18	20240102	132100	21.27	20240206	318000	-49.62	20230726	127900	25.25	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
78	20240517	120536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160100	-2400	5	-1.48	16479827400	101926	22.90	162500	164100	160100	211000	113800	162500	161683.69	22.42	-4793	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58108	-29.80	5.25	12	0.28	-5372.00	30468.00	318000	20230726	-49.65	127900	20231101	25.18	217000	-26.22	20240102	132100	21.20	20240206	318000	-49.65	20230726	127900	25.18	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
79	20240517	110537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160300	-2200	5	-1.35	14321232300	88482	19.88	162500	164100	160100	211000	113800	162500	161854.26	22.42	-2759	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58180	-29.84	5.26	12	0.24	-5372.00	30468.00	318000	20230726	-49.59	127900	20231101	25.33	217000	-26.13	20240102	132100	21.35	20240206	318000	-49.59	20230726	127900	25.33	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
80	20240517	100532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162200	-300	5	-0.18	9641618100	59451	13.36	162500	164100	160100	211000	113800	162500	162177.19	22.42	-513	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58870	-30.19	5.32	12	0.16	-5372.00	30468.00	318000	20230726	-48.99	127900	20231101	26.82	217000	-25.25	20240102	132100	22.79	20240206	318000	-48.99	20230726	127900	26.82	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
81	20240517	090536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161300	-1200	5	-0.74	1750236100	10795	2.43	162500	164100	160700	211000	113800	162500	162131.64	22.42	77	171700	167100	160400	155800	149100	169400	158100	181	48500	500	113750	100	1	36294738	58543	-30.03	5.29	12	0.03	-5372.00	30468.00	318000	20230726	-49.28	127900	20231101	26.11	217000	-25.67	20240102	132100	22.10	20240206	318000	-49.28	20230726	127900	26.11	20231101	2.17	N	066970	500	181 억	8138624	N	N	1438	N	N
82	20240516	160532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162500	8800	2	5.73	71582124500	443583	293.01	155000	165000	153700	199800	107600	153700	161370.86	22.00	145118	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	58979	-30.25	5.33	12	1.22	-5372.00	30468.00	318000	20230726	-48.90	127900	20231101	27.05	217000	-25.12	20240102	132100	23.01	20240206	318000	-48.90	20230726	127900	27.05	20231101	2.19	N	066970	500	181 억	7983757	N	N	1438	N	N
83	20240516	150531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162300	8600	2	5.60	67628791100	419244	276.93	155000	165000	153700	199800	107600	153700	161311.33	22.00	143341	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	58906	-30.21	5.33	12	1.16	-5372.00	30468.00	318000	20230726	-48.96	127900	20231101	26.90	217000	-25.21	20240102	132100	22.86	20240206	318000	-48.96	20230726	127900	26.90	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
84	20240516	140536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163700	10000	2	6.51	61734069200	383075	253.04	155000	165000	153700	199800	107600	153700	161154.04	22.00	141054	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	59414	-30.47	5.37	12	1.06	-5372.00	30468.00	318000	20230726	-48.52	127900	20231101	27.99	217000	-24.56	20240102	132100	23.92	20240206	318000	-48.52	20230726	127900	27.99	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
85	20240516	130534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164000	10300	2	6.70	53737328500	333802	220.49	155000	165000	153700	199800	107600	153700	160985.68	22.00	131836	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	59523	-30.53	5.38	12	0.92	-5372.00	30468.00	318000	20230726	-48.43	127900	20231101	28.23	217000	-24.42	20240102	132100	24.15	20240206	318000	-48.43	20230726	127900	28.23	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
86	20240516	120531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162500	8800	2	5.73	38340414700	239931	158.49	155000	162700	153700	199800	107600	153700	159797.72	22.00	81533	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	58979	-30.25	5.33	12	0.66	-5372.00	30468.00	318000	20230726	-48.90	127900	20231101	27.05	217000	-25.12	20240102	132100	23.01	20240206	318000	-48.90	20230726	127900	27.05	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
87	20240516	110529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162000	8300	2	5.40	26829775600	168923	111.58	155000	162100	153700	199800	107600	153700	158828.49	22.00	48142	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	58797	-30.16	5.32	12	0.47	-5372.00	30468.00	318000	20230726	-49.06	127900	20231101	26.66	217000	-25.35	20240102	132100	22.63	20240206	318000	-49.06	20230726	127900	26.66	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
88	20240516	100530	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158100	4400	2	2.86	10946297300	69760	46.08	155000	158400	153700	199800	107600	153700	156913.76	22.00	25007	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	57382	-29.43	5.19	12	0.19	-5372.00	30468.00	318000	20230726	-50.28	127900	20231101	23.61	217000	-27.14	20240102	132100	19.68	20240206	318000	-50.28	20230726	127900	23.61	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
89	20240516	090531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156800	3100	2	2.02	2610380000	16715	11.04	155000	157000	153700	199800	107600	153700	156170.20	22.00	6541	160900	157300	155400	151800	149900	156350	150850	181	46100	500	107590	100	1	36294738	56910	-29.19	5.15	12	0.05	-5372.00	30468.00	318000	20230726	-50.69	127900	20231101	22.60	217000	-27.74	20240102	132100	18.70	20240206	318000	-50.69	20230726	127900	22.60	20231101	2.19	N	066970	500	181 억	7983757	N	N	764	N	N
90	20240514	160537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153700	-2800	5	-1.79	23410927400	150172	95.52	156500	159000	153500	203000	109600	156500	155898.64	22.01	-17865	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	55785	-28.61	5.04	12	0.41	-5372.00	30468.00	318000	20230726	-51.67	127900	20231101	20.17	217000	-29.17	20240102	132100	16.35	20240206	318000	-51.67	20230726	127900	20.17	20231101	2.20	N	066970	500	181 억	7989930	N	N	764	N	N
91	20240514	150540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154000	-2500	5	-1.60	20347131800	130242	82.84	156500	159000	153900	203000	109600	156500	156225.58	22.01	-9702	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	55894	-28.67	5.05	12	0.36	-5372.00	30468.00	318000	20230726	-51.57	127900	20231101	20.41	217000	-29.03	20240102	132100	16.58	20240206	318000	-51.57	20230726	127900	20.41	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
92	20240514	140538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154800	-1700	5	-1.09	17895792800	114345	72.73	156500	159000	153900	203000	109600	156500	156507.00	22.01	-7422	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	56184	-28.82	5.08	12	0.32	-5372.00	30468.00	318000	20230726	-51.32	127900	20231101	21.03	217000	-28.66	20240102	132100	17.18	20240206	318000	-51.32	20230726	127900	21.03	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
93	20240514	130539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155300	-1200	5	-0.77	15048780800	95939	61.02	156500	159000	154800	203000	109600	156500	156857.80	22.01	-2138	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	56366	-28.91	5.10	12	0.26	-5372.00	30468.00	318000	20230726	-51.16	127900	20231101	21.42	217000	-28.43	20240102	132100	17.56	20240206	318000	-51.16	20230726	127900	21.42	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
94	20240514	120537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155600	-900	5	-0.58	13113066600	83474	53.09	156500	159000	155200	203000	109600	156500	157091.63	22.01	2059	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	56475	-28.97	5.11	12	0.23	-5372.00	30468.00	318000	20230726	-51.07	127900	20231101	21.66	217000	-28.29	20240102	132100	17.79	20240206	318000	-51.07	20230726	127900	21.66	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
95	20240514	110537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156200	-300	5	-0.19	11235355600	71445	45.44	156500	159000	155200	203000	109600	156500	157258.81	22.01	3662	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	56692	-29.08	5.13	12	0.20	-5372.00	30468.00	318000	20230726	-50.88	127900	20231101	22.13	217000	-28.02	20240102	132100	18.24	20240206	318000	-50.88	20230726	127900	22.13	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
96	20240514	100536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156800	300	2	0.19	7759469300	49200	31.29	156500	159000	155200	203000	109600	156500	157712.79	22.01	1663	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	56910	-29.19	5.15	12	0.14	-5372.00	30468.00	318000	20230726	-50.69	127900	20231101	22.60	217000	-27.74	20240102	132100	18.70	20240206	318000	-50.69	20230726	127900	22.60	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
97	20240514	090536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157200	700	2	0.45	1047417700	6704	4.26	156500	157200	155200	203000	109600	156500	156237.72	22.01	-2001	160766	158632	155066	152932	149366	159700	154000	181	46500	500	109550	100	1	36294738	57055	-29.26	5.16	12	0.02	-5372.00	30468.00	318000	20230726	-50.57	127900	20231101	22.91	217000	-27.56	20240102	132100	19.00	20240206	318000	-50.57	20230726	127900	22.91	20231101	2.20	N	066970	500	181 억	7989930	N	N	588	N	N
98	20240513	160536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156500	3200	2	2.09	23894745000	154755	46.45	153200	157200	151500	199200	107400	153300	154391.39	21.96	31367	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	56801	-29.13	5.14	12	0.43	-5372.00	30468.00	318000	20230726	-50.79	127900	20231101	22.36	217000	-27.88	20240102	132100	18.47	20240206	318000	-50.79	20230726	127900	22.36	20231101	2.21	N	066970	500	181 억	7968800	N	N	347	N	N
99	20240513	150538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156000	2700	2	1.76	22008541200	142685	42.82	153200	157200	151500	199200	107400	153300	154246.27	21.96	28023	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	56620	-29.04	5.12	12	0.39	-5372.00	30468.00	318000	20230726	-50.94	127900	20231101	21.97	217000	-28.11	20240102	132100	18.09	20240206	318000	-50.94	20230726	127900	21.97	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
100	20240513	140537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156700	3400	2	2.22	19415016400	126082	37.84	153200	157200	151500	199200	107400	153300	153987.73	21.96	24723	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	56874	-29.17	5.14	12	0.35	-5372.00	30468.00	318000	20230726	-50.72	127900	20231101	22.52	217000	-27.79	20240102	132100	18.62	20240206	318000	-50.72	20230726	127900	22.52	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
101	20240513	130531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155600	2300	2	1.50	16273776400	105941	31.80	153200	157200	151500	199200	107400	153300	153611.97	21.96	20741	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	56475	-28.97	5.11	12	0.29	-5372.00	30468.00	318000	20230726	-51.07	127900	20231101	21.66	217000	-28.29	20240102	132100	17.79	20240206	318000	-51.07	20230726	127900	21.66	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
102	20240513	120536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154300	1000	2	0.65	11557230400	75649	22.70	153200	154700	151500	199200	107400	153300	152773.75	21.96	10864	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	56003	-28.72	5.06	12	0.21	-5372.00	30468.00	318000	20230726	-51.48	127900	20231101	20.64	217000	-28.89	20240102	132100	16.81	20240206	318000	-51.48	20230726	127900	20.64	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
103	20240513	110535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153400	100	2	0.07	9603564700	62966	18.90	153200	154100	151500	199200	107400	153300	152518.69	21.96	8466	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	55676	-28.56	5.03	12	0.17	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
104	20240513	100536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152300	-1000	5	-0.65	6315362300	41476	12.45	153200	153200	151500	199200	107400	153300	152263.14	21.96	5192	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	55277	-28.35	5.00	12	0.11	-5372.00	30468.00	318000	20230726	-52.11	127900	20231101	19.08	217000	-29.82	20240102	132100	15.29	20240206	318000	-52.11	20230726	127900	19.08	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
105	20240513	090537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152800	-500	5	-0.33	1669090700	10967	3.29	153200	153200	151500	199200	107400	153300	152182.62	21.96	-1441	164700	159000	155700	150000	146700	161850	152850	181	45900	500	107310	100	1	36294738	55458	-28.44	5.02	12	0.03	-5372.00	30468.00	318000	20230726	-51.95	127900	20231101	19.47	217000	-29.59	20240102	132100	15.67	20240206	318000	-51.95	20230726	127900	19.47	20231101	2.21	N	066970	500	181 억	7968800	N	N	366	N	N
106	20240510	160520	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153300	3000	2	2.00	51977530000	331221	147.46	152400	161400	152400	195300	105300	150300	156931.98	21.83	63933	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	55640	-28.54	5.03	12	0.91	-5372.00	30468.00	318000	20230726	-51.79	127900	20231101	19.86	217000	-29.35	20240102	132100	16.05	20240206	318000	-51.79	20230726	127900	19.86	20231101	2.22	N	066970	500	181 억	7922253	N	N	330	N	N
107	20240510	150525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	50456505800	321301	143.04	152400	161400	152400	195300	105300	150300	157038.16	21.83	65172	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	55604	-28.52	5.03	12	0.89	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
108	20240510	140526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153600	3300	2	2.20	47312116200	300810	133.92	152400	161400	152400	195300	105300	150300	157282.44	21.83	65148	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	55749	-28.59	5.04	12	0.83	-5372.00	30468.00	318000	20230726	-51.70	127900	20231101	20.09	217000	-29.22	20240102	132100	16.28	20240206	318000	-51.70	20230726	127900	20.09	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
109	20240510	130521	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	3600	2	2.40	45372285500	288195	128.30	152400	161400	152400	195300	105300	150300	157436.11	21.83	68264	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	55858	-28.65	5.05	12	0.79	-5372.00	30468.00	318000	20230726	-51.60	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
110	20240510	120520	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153400	3100	2	2.06	43053754500	273118	121.59	152400	161400	152400	195300	105300	150300	157637.98	21.83	72712	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	55676	-28.56	5.03	12	0.75	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
111	20240510	110522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155600	5300	2	3.53	38683308400	244868	109.01	152400	161400	152400	195300	105300	150300	157976.23	21.83	79259	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	56475	-28.97	5.11	12	0.67	-5372.00	30468.00	318000	20230726	-51.07	127900	20231101	21.66	217000	-28.29	20240102	132100	17.79	20240206	318000	-51.07	20230726	127900	21.66	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
112	20240510	100522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156700	6400	2	4.26	33984284600	214716	95.59	152400	161400	152400	195300	105300	150300	158275.59	21.83	77315	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	56874	-29.17	5.14	12	0.59	-5372.00	30468.00	318000	20230726	-50.72	127900	20231101	22.52	217000	-27.79	20240102	132100	18.62	20240206	318000	-50.72	20230726	127900	22.52	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
113	20240510	090523	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158000	7700	2	5.12	9709152100	62323	27.75	152400	158300	152400	195300	105300	150300	155787.80	21.83	29448	156633	153466	151733	148566	146833	152600	147700	181	45000	500	105210	100	1	36294738	57346	-29.41	5.19	12	0.17	-5372.00	30468.00	318000	20230726	-50.31	127900	20231101	23.53	217000	-27.19	20240102	132100	19.61	20240206	318000	-50.31	20230726	127900	23.53	20231101	2.22	N	066970	500	181 억	7922253	N	N	1024	N	N
114	20240509	160532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150300	-4700	5	-3.03	33508265800	221227	117.99	154400	154900	150000	201500	108500	155000	151471.60	21.72	21109	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	54551	-27.98	4.93	12	0.61	-5372.00	30468.00	318000	20230726	-52.74	127900	20231101	17.51	217000	-30.74	20240102	132100	13.78	20240206	318000	-52.74	20230726	127900	17.51	20231101	2.23	N	066970	500	181 억	7882549	N	N	1024	N	N
115	20240509	150534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150500	-4500	5	-2.90	28376711600	187092	99.79	154400	154900	150000	201500	108500	155000	151672.22	21.72	9599	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	54624	-28.02	4.94	12	0.52	-5372.00	30468.00	318000	20230726	-52.67	127900	20231101	17.67	217000	-30.65	20240102	132100	13.93	20240206	318000	-52.67	20230726	127900	17.67	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
116	20240509	140523	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150300	-4700	5	-3.03	25034724800	164846	87.92	154400	154900	150200	201500	108500	155000	151867.04	21.72	6602	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	54551	-27.98	4.93	12	0.45	-5372.00	30468.00	318000	20230726	-52.74	127900	20231101	17.51	217000	-30.74	20240102	132100	13.78	20240206	318000	-52.74	20230726	127900	17.51	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
117	20240509	130522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151100	-3900	5	-2.52	20769713400	136518	72.81	154400	154900	150600	201500	108500	155000	152138.67	21.72	2327	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	54841	-28.13	4.96	12	0.38	-5372.00	30468.00	318000	20230726	-52.48	127900	20231101	18.14	217000	-30.37	20240102	132100	14.38	20240206	318000	-52.48	20230726	127900	18.14	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
118	20240509	120524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	150900	-4100	5	-2.65	16198284300	106229	56.66	154400	154900	150800	201500	108500	155000	152484.20	21.72	-2124	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	54769	-28.09	4.95	12	0.29	-5372.00	30468.00	318000	20230726	-52.55	127900	20231101	17.98	217000	-30.46	20240102	132100	14.23	20240206	318000	-52.55	20230726	127900	17.98	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
119	20240509	110514	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151900	-3100	5	-2.00	11503751800	75249	40.13	154400	154900	151700	201500	108500	155000	152875.36	21.72	294	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	55132	-28.28	4.99	12	0.21	-5372.00	30468.00	318000	20230726	-52.23	127900	20231101	18.76	217000	-30.00	20240102	132100	14.99	20240206	318000	-52.23	20230726	127900	18.76	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
120	20240509	100516	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152500	-2500	5	-1.61	6673249400	43498	23.20	154400	154900	152400	201500	108500	155000	153414.50	21.72	88	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	55349	-28.39	5.01	12	0.12	-5372.00	30468.00	318000	20230726	-52.04	127900	20231101	19.23	217000	-29.72	20240102	132100	15.44	20240206	318000	-52.04	20230726	127900	19.23	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
121	20240509	090514	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154100	-900	5	-0.58	679891200	4410	2.35	154400	154700	153800	201500	108500	155000	154167.32	21.72	565	160000	157500	155300	152800	150600	156400	151700	181	46500	500	108500	100	1	36294738	55930	-28.69	5.06	12	0.01	-5372.00	30468.00	318000	20230726	-51.54	127900	20231101	20.48	217000	-28.99	20240102	132100	16.65	20240206	318000	-51.54	20230726	127900	20.48	20231101	2.23	N	066970	500	181 억	7882549	N	N	944	N	N
122	20240508	160512	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155000	-2600	5	-1.65	28861736000	186629	147.42	157300	157800	153100	204500	110400	157600	154644.68	21.82	-15982	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	56257	-28.85	5.09	12	0.51	-5372.00	30468.00	318000	20230726	-51.26	127900	20231101	21.19	217000	-28.57	20240102	132100	17.34	20240206	318000	-51.26	20230726	127900	21.19	20231101	2.24	N	066970	500	181 억	7919780	N	N	944	N	N
123	20240508	150517	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154400	-3200	5	-2.03	25472875600	164745	130.14	157300	157800	153100	204500	110400	157600	154617.25	21.82	-17882	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	56039	-28.74	5.07	12	0.45	-5372.00	30468.00	318000	20230726	-51.45	127900	20231101	20.72	217000	-28.85	20240102	132100	16.88	20240206	318000	-51.45	20230726	127900	20.72	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
124	20240508	140510	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154800	-2800	5	-1.78	21055175800	136158	107.56	157300	157800	153100	204500	110400	157600	154634.48	21.82	-20857	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	56184	-28.82	5.08	12	0.38	-5372.00	30468.00	318000	20230726	-51.32	127900	20231101	21.03	217000	-28.66	20240102	132100	17.18	20240206	318000	-51.32	20230726	127900	21.03	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
125	20240508	130509	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153100	-4500	5	-2.86	17280350400	111646	88.19	157300	157800	153100	204500	110400	157600	154774.18	21.82	-21127	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	55567	-28.50	5.02	12	0.31	-5372.00	30468.00	318000	20230726	-51.86	127900	20231101	19.70	217000	-29.45	20240102	132100	15.90	20240206	318000	-51.86	20230726	127900	19.70	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
126	20240508	120511	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153800	-3800	5	-2.41	14287014600	92138	72.78	157300	157800	153100	204500	110400	157600	155056.82	21.82	-15900	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	55821	-28.63	5.05	12	0.25	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
127	20240508	110546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153800	-3800	5	-2.41	12301997900	79246	62.60	157300	157800	153100	204500	110400	157600	155233.52	21.82	-12087	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	55821	-28.63	5.05	12	0.22	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
128	20240508	100518	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155900	-1700	5	-1.08	5505504000	35187	27.80	157300	157800	155400	204500	110400	157600	156459.19	21.82	939	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	56583	-29.02	5.12	12	0.10	-5372.00	30468.00	318000	20230726	-50.97	127900	20231101	21.89	217000	-28.16	20240102	132100	18.02	20240206	318000	-50.97	20230726	127900	21.89	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
129	20240508	090516	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	156400	-1200	5	-0.76	878590300	5619	4.44	157300	157500	155500	204500	110400	157600	156325.92	21.82	478	161933	159766	158033	155866	154133	158900	155000	181	46900	500	110320	100	1	36294738	56765	-29.11	5.13	12	0.02	-5372.00	30468.00	318000	20230726	-50.82	127900	20231101	22.28	217000	-27.93	20240102	132100	18.40	20240206	318000	-50.82	20230726	127900	22.28	20231101	2.24	N	066970	500	181 억	7919780	N	N	279	N	N
130	20240503	160526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157600	-600	5	-0.38	19489063900	122412	74.73	158700	161000	157300	205500	110800	158200	159218.15	21.77	-1689	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57201	-29.34	5.17	12	0.34	-5372.00	30468.00	318000	20230726	-50.44	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	318000	-50.44	20230726	127900	23.22	20231101	2.21	N	066970	500	181 억	7902609	N	N	274	N	N
131	20240503	150525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158600	400	2	0.25	17348192500	108855	66.45	158700	161000	157300	205500	110800	158200	159370.01	21.77	305	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57563	-29.52	5.21	12	0.30	-5372.00	30468.00	318000	20230726	-50.13	127900	20231101	24.00	217000	-26.91	20240102	132100	20.06	20240206	318000	-50.13	20230726	127900	24.00	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
132	20240503	140525	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158800	600	2	0.38	14620002200	91668	55.96	158700	161000	157300	205500	110800	158200	159488.98	21.77	5859	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57636	-29.56	5.21	12	0.25	-5372.00	30468.00	318000	20230726	-50.06	127900	20231101	24.16	217000	-26.82	20240102	132100	20.21	20240206	318000	-50.06	20230726	127900	24.16	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
133	20240503	130526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160300	2100	2	1.33	12258754800	76915	46.96	158700	161000	157300	205500	110800	158200	159380.95	21.77	7533	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	58180	-29.84	5.26	12	0.21	-5372.00	30468.00	318000	20230726	-49.59	127900	20231101	25.33	217000	-26.13	20240102	132100	21.35	20240206	318000	-49.59	20230726	127900	25.33	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
134	20240503	120524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159600	1400	2	0.88	10794410900	67758	41.37	158700	161000	157300	205500	110800	158200	159308.71	21.77	5837	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57926	-29.71	5.24	12	0.19	-5372.00	30468.00	318000	20230726	-49.81	127900	20231101	24.78	217000	-26.45	20240102	132100	20.82	20240206	318000	-49.81	20230726	127900	24.78	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
135	20240503	110523	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158200	0	3	0.00	9194966300	57707	35.23	158700	161000	157300	205500	110800	158200	159339.35	21.77	4669	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57418	-29.45	5.19	12	0.16	-5372.00	30468.00	318000	20230726	-50.25	127900	20231101	23.69	217000	-27.10	20240102	132100	19.76	20240206	318000	-50.25	20230726	127900	23.69	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
136	20240503	100522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159400	1200	2	0.76	5628965100	35167	21.47	158700	161000	158700	205500	110800	158200	160065.22	21.77	6518	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	57854	-29.67	5.23	12	0.10	-5372.00	30468.00	318000	20230726	-49.87	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	318000	-49.87	20230726	127900	24.63	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
137	20240503	090520	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160000	1800	2	1.14	1084774600	6796	4.15	158700	160500	158700	205500	110800	158200	159625.02	21.77	1283	165666	161932	160066	156332	154466	161000	155400	181	47300	500	110740	100	1	36294738	58072	-29.78	5.25	12	0.02	-5372.00	30468.00	318000	20230726	-49.69	127900	20231101	25.10	217000	-26.27	20240102	132100	21.12	20240206	318000	-49.69	20230726	127900	25.10	20231101	2.21	N	066970	500	181 억	7902609	N	N	621	N	N
138	20240502	160519	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158200	-5700	5	-3.48	23904342100	149086	59.59	162300	163800	158200	213000	114800	163900	160349.31	21.82	-21723	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	57418	-29.45	5.19	12	0.41	-5372.00	30468.00	318000	20230726	-50.25	127900	20231101	23.69	217000	-27.10	20240102	132100	19.76	20240206	318000	-50.25	20230726	127900	23.69	20231101	2.22	N	066970	500	181 억	7919864	N	N	595	N	N
139	20240502	150521	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159200	-4700	5	-2.87	20916148300	130238	52.06	162300	163800	158900	213000	114800	163900	160599.30	21.82	-16624	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	57781	-29.64	5.23	12	0.36	-5372.00	30468.00	318000	20230726	-49.94	127900	20231101	24.47	217000	-26.64	20240102	132100	20.51	20240206	318000	-49.94	20230726	127900	24.47	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
140	20240502	140518	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159400	-4500	5	-2.75	17174767600	106736	42.66	162300	163800	159300	213000	114800	163900	160908.72	21.82	-8777	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	57854	-29.67	5.23	12	0.29	-5372.00	30468.00	318000	20230726	-49.87	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	318000	-49.87	20230726	127900	24.63	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
141	20240502	130517	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160200	-3700	5	-2.26	14699028000	91240	36.47	162300	163800	159700	213000	114800	163900	161102.74	21.82	-4790	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	58144	-29.82	5.26	12	0.25	-5372.00	30468.00	318000	20230726	-49.62	127900	20231101	25.25	217000	-26.18	20240102	132100	21.27	20240206	318000	-49.62	20230726	127900	25.25	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
142	20240502	120516	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160200	-3700	5	-2.26	12153740100	75334	30.11	162300	163800	160100	213000	114800	163900	161331.23	21.82	-4313	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	58144	-29.82	5.26	12	0.21	-5372.00	30468.00	318000	20230726	-49.62	127900	20231101	25.25	217000	-26.18	20240102	132100	21.27	20240206	318000	-49.62	20230726	127900	25.25	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
143	20240502	110515	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160400	-3500	5	-2.14	10188188000	63082	25.21	162300	163800	160400	213000	114800	163900	161506.86	21.82	-2165	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	58217	-29.86	5.26	12	0.17	-5372.00	30468.00	318000	20230726	-49.56	127900	20231101	25.41	217000	-26.08	20240102	132100	21.42	20240206	318000	-49.56	20230726	127900	25.41	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
144	20240502	100514	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161400	-2500	5	-1.53	7527709500	46545	18.60	162300	163800	160700	213000	114800	163900	161729.48	21.82	571	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	58580	-30.04	5.30	12	0.13	-5372.00	30468.00	318000	20230726	-49.25	127900	20231101	26.19	217000	-25.62	20240102	132100	22.18	20240206	318000	-49.25	20230726	127900	26.19	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N
145	20240502	090515	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162200	-1700	5	-1.04	1673501500	10333	4.13	162300	163200	161500	213000	114800	163900	161956.04	21.82	-459	170366	167132	165366	162132	160366	166250	161250	181	49100	500	114730	100	1	36294738	58870	-30.19	5.32	12	0.03	-5372.00	30468.00	318000	20230726	-48.99	127900	20231101	26.82	217000	-25.25	20240102	132100	22.79	20240206	318000	-48.99	20230726	127900	26.82	20231101	2.22	N	066970	500	181 억	7919864	N	N	670	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History