KissMeData/017900/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	0	3	0.00	210782820	93660	40.03	2240	2285	2235	2925	1575	2250	2250.51	18.93	11460	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.16	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
3	20240531	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-5	5	-0.22	181326795	80532	34.42	2240	2285	2235	2925	1575	2250	2251.61	18.93	11763	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1301	-132.06	0.52	12	0.14	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
4	20240531	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	156154130	69329	29.63	2240	2285	2235	2925	1575	2250	2252.36	18.93	18287	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.12	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
5	20240531	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	0	3	0.00	140112700	62203	26.59	2240	2285	2235	2925	1575	2250	2252.51	18.93	18440	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.11	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
6	20240531	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	135532345	60170	25.72	2240	2285	2235	2925	1575	2250	2252.49	18.93	18099	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.10	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
7	20240531	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-5	5	-0.22	105583275	46861	20.03	2240	2285	2235	2925	1575	2250	2253.12	18.93	7368	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1301	-132.06	0.52	12	0.08	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
8	20240531	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	10	2	0.44	85768730	38074	16.27	2240	2285	2235	2925	1575	2250	2252.69	18.93	3462	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1310	-132.94	0.52	12	0.07	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
9	20240531	090334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	20	2	0.89	6136905	2708	1.16	2240	2280	2240	2925	1575	2250	2266.21	18.93	-430	2356	2302	2276	2222	2196	2290	2210	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.00	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.88	N	017900	500	289 억	10966467	N	N	0	N	N
10	20240530	160332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-85	5	-3.64	529825775	232637	59.59	2325	2330	2250	3035	1635	2335	2277.63	18.91	-8073	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1304	-132.35	0.52	12	0.40	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
11	20240530	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-55	5	-2.36	429664475	188249	48.22	2325	2330	2260	3035	1635	2335	2282.42	18.91	-13862	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1321	-134.12	0.53	12	0.32	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
12	20240530	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	-60	5	-2.57	403083825	176541	45.22	2325	2330	2260	3035	1635	2335	2283.22	18.91	-13749	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1318	-133.82	0.53	12	0.30	-17.00	4305.00	3920	20230608	-41.96	1886	20231027	20.63	3360	-32.29	20240116	2020	12.62	20240415	3920	-41.96	20230608	1886	20.63	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
13	20240530	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	-50	5	-2.14	301519950	131842	33.77	2325	2330	2260	3035	1635	2335	2286.97	18.91	-16489	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1324	-134.41	0.53	12	0.23	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
14	20240530	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-40	5	-1.71	280264585	122569	31.40	2325	2330	2260	3035	1635	2335	2286.58	18.91	-10178	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1330	-135.00	0.53	12	0.21	-17.00	4305.00	3920	20230608	-41.45	1886	20231027	21.69	3360	-31.70	20240116	2020	13.61	20240415	3920	-41.45	20230608	1886	21.69	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
15	20240530	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-55	5	-2.36	219886260	96104	24.62	2325	2330	2260	3035	1635	2335	2287.99	18.91	-5954	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1321	-134.12	0.53	12	0.17	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
16	20240530	100334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	-50	5	-2.14	162985575	71112	18.22	2325	2330	2265	3035	1635	2335	2291.94	18.91	-4558	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1324	-134.41	0.53	12	0.12	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
17	20240530	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-35	5	-1.50	9978125	4311	1.10	2325	2330	2300	3035	1635	2335	2314.48	18.91	-2705	2421	2377	2336	2292	2251	2357	2272	290	700	500	1490	5	1	57943763	1333	-135.29	0.53	12	0.01	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.90	N	017900	500	289 억	10958807	N	N	0	N	N
18	20240529	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	15	2	0.65	907067595	388318	166.38	2350	2380	2295	3015	1625	2320	2335.89	18.98	-64635	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1353	-137.35	0.54	12	0.67	-17.00	4305.00	3920	20230608	-40.43	1886	20231027	23.81	3360	-30.51	20240116	2020	15.59	20240415	3920	-40.43	20230608	1886	23.81	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
19	20240529	150331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2345	25	2	1.08	869929740	372453	159.58	2350	2380	2295	3015	1625	2320	2335.68	18.98	-59785	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1359	-137.94	0.54	12	0.64	-17.00	4305.00	3920	20230608	-40.18	1886	20231027	24.34	3360	-30.21	20240116	2020	16.09	20240415	3920	-40.18	20230608	1886	24.34	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
20	20240529	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-20	5	-0.86	625131745	267623	114.67	2350	2380	2300	3015	1625	2320	2335.87	18.98	-34964	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1333	-135.29	0.53	12	0.46	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
21	20240529	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	15	2	0.65	567697040	242701	103.99	2350	2380	2305	3015	1625	2320	2339.08	18.98	-34380	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1353	-137.35	0.54	12	0.42	-17.00	4305.00	3920	20230608	-40.43	1886	20231027	23.81	3360	-30.51	20240116	2020	15.59	20240415	3920	-40.43	20230608	1886	23.81	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
22	20240529	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	0	3	0.00	452653940	193084	82.73	2350	2380	2305	3015	1625	2320	2344.34	18.98	-18101	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1344	-136.47	0.54	12	0.33	-17.00	4305.00	3920	20230608	-40.82	1886	20231027	23.01	3360	-30.95	20240116	2020	14.85	20240415	3920	-40.82	20230608	1886	23.01	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
23	20240529	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	30	2	1.29	422202050	179995	77.12	2350	2380	2305	3015	1625	2320	2345.63	18.98	-17647	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1362	-138.24	0.55	12	0.31	-17.00	4305.00	3920	20230608	-40.05	1886	20231027	24.60	3360	-30.06	20240116	2020	16.34	20240415	3920	-40.05	20230608	1886	24.60	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
24	20240529	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2360	40	2	1.72	363538110	155036	66.43	2350	2380	2305	3015	1625	2320	2344.86	18.98	-7862	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1367	-138.82	0.55	12	0.27	-17.00	4305.00	3920	20230608	-39.80	1886	20231027	25.13	3360	-29.76	20240116	2020	16.83	20240415	3920	-39.80	20230608	1886	25.13	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
25	20240529	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	0	3	0.00	48858945	20891	8.95	2350	2350	2320	3015	1625	2320	2338.76	18.98	-6642	2376	2347	2296	2267	2216	2362	2282	290	695	500	1480	5	1	57943763	1344	-136.47	0.54	12	0.04	-17.00	4305.00	3920	20230608	-40.82	1886	20231027	23.01	3360	-30.95	20240116	2020	14.85	20240415	3920	-40.82	20230608	1886	23.01	20231027	2.90	N	017900	500	289 억	10996549	N	N	0	N	N
26	20240528	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	50	2	2.20	425473060	185450	70.97	2245	2325	2245	2950	1590	2270	2294.19	18.90	47571	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1344	-136.47	0.54	12	0.32	-17.00	4305.00	3920	20230608	-40.82	1886	20231027	23.01	3360	-30.95	20240116	2020	14.85	20240415	3920	-40.82	20230608	1886	23.01	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
27	20240528	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2315	45	2	1.98	408832050	178268	68.23	2245	2325	2245	2950	1590	2270	2293.36	18.90	45337	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1341	-136.18	0.54	12	0.31	-17.00	4305.00	3920	20230608	-40.94	1886	20231027	22.75	3360	-31.10	20240116	2020	14.60	20240415	3920	-40.94	20230608	1886	22.75	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
28	20240528	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	25	2	1.10	276017575	120862	46.26	2245	2315	2245	2950	1590	2270	2283.74	18.90	21860	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1330	-135.00	0.53	12	0.21	-17.00	4305.00	3920	20230608	-41.45	1886	20231027	21.69	3360	-31.70	20240116	2020	13.61	20240415	3920	-41.45	20230608	1886	21.69	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
29	20240528	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	15	2	0.66	199586070	87405	33.45	2245	2315	2245	2950	1590	2270	2283.46	18.90	6353	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1324	-134.41	0.53	12	0.15	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
30	20240528	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	0	3	0.00	157473495	68883	26.36	2245	2315	2245	2950	1590	2270	2286.10	18.90	9970	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1315	-133.53	0.53	12	0.12	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
31	20240528	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	20	2	0.88	132708060	58000	22.20	2245	2315	2245	2950	1590	2270	2288.07	18.90	9893	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1327	-134.71	0.53	12	0.10	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
32	20240528	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	30	2	1.32	111115180	48578	18.59	2245	2315	2245	2950	1590	2270	2287.36	18.90	9939	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1333	-135.29	0.53	12	0.08	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
33	20240528	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	5	2	0.22	16627670	7391	2.83	2245	2275	2245	2950	1590	2270	2249.72	18.90	2574	2343	2306	2263	2226	2183	2285	2205	290	680	500	1450	5	1	57943763	1318	-133.82	0.53	12	0.01	-17.00	4305.00	3920	20230608	-41.96	1886	20231027	20.63	3360	-32.29	20240116	2020	12.62	20240415	3920	-41.96	20230608	1886	20.63	20231027	2.84	N	017900	500	289 억	10951443	N	N	0	N	N
34	20240527	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-5	5	-0.22	584672380	260929	119.06	2300	2300	2220	2955	1595	2275	2240.73	18.98	-40672	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1315	-133.53	0.53	12	0.45	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
35	20240527	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-15	5	-0.66	539796205	241152	110.04	2300	2300	2220	2955	1595	2275	2238.41	18.98	-43729	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1310	-132.94	0.52	12	0.42	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
36	20240527	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2230	-45	5	-1.98	459427225	205302	93.68	2300	2300	2220	2955	1595	2275	2237.81	18.98	-46067	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1292	-131.18	0.52	12	0.35	-17.00	4305.00	3920	20230608	-43.11	1886	20231027	18.24	3360	-33.63	20240116	2020	10.40	20240415	3920	-43.11	20230608	1886	18.24	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
37	20240527	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	-35	5	-1.54	413394340	184711	84.28	2300	2300	2220	2955	1595	2275	2238.06	18.98	-43883	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1298	-131.76	0.52	12	0.32	-17.00	4305.00	3920	20230608	-42.86	1886	20231027	18.77	3360	-33.33	20240116	2020	10.89	20240415	3920	-42.86	20230608	1886	18.77	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
38	20240527	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-40	5	-1.76	328203730	146460	66.83	2300	2300	2220	2955	1595	2275	2240.91	18.98	-54360	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1295	-131.47	0.52	12	0.25	-17.00	4305.00	3920	20230608	-42.98	1886	20231027	18.50	3360	-33.48	20240116	2020	10.64	20240415	3920	-42.98	20230608	1886	18.50	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
39	20240527	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-30	5	-1.32	168411840	74769	34.12	2300	2300	2235	2955	1595	2275	2252.43	18.98	-18284	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1301	-132.06	0.52	12	0.13	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
40	20240527	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-15	5	-0.66	46255550	20398	9.31	2300	2300	2255	2955	1595	2275	2267.65	18.98	-2879	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1310	-132.94	0.52	12	0.04	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
41	20240527	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	10	2	0.44	3090500	1350	0.62	2300	2300	2275	2955	1595	2275	2289.26	18.98	410	2338	2306	2273	2241	2208	2322	2257	290	680	500	1450	5	1	57943763	1324	-134.41	0.53	12	0.00	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.83	N	017900	500	289 억	10996912	N	N	0	N	N
42	20240524	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	10	2	0.44	494821315	218542	176.39	2250	2305	2240	2940	1590	2265	2264.19	18.97	3424	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1318	-133.82	0.53	12	0.38	-17.00	4305.00	3920	20230608	-41.96	1886	20231027	20.63	3360	-32.29	20240116	2020	12.62	20240415	3920	-41.96	20230608	1886	20.63	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
43	20240524	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	20	2	0.88	478163745	211228	170.49	2250	2305	2240	2940	1590	2265	2263.73	18.97	2914	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1324	-134.41	0.53	12	0.36	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
44	20240524	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	336778875	149503	120.67	2250	2285	2240	2940	1590	2265	2252.66	18.97	6751	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.26	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
45	20240524	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-15	5	-0.66	250970865	111471	89.97	2250	2275	2240	2940	1590	2265	2251.45	18.97	18414	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.19	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
46	20240524	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-15	5	-0.66	223851310	99409	80.24	2250	2275	2240	2940	1590	2265	2251.82	18.97	17837	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.17	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
47	20240524	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	-10	5	-0.44	189201050	84035	67.83	2250	2275	2240	2940	1590	2265	2251.46	18.97	22834	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.15	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
48	20240524	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-5	5	-0.22	142708365	63355	51.14	2250	2275	2240	2940	1590	2265	2252.52	18.97	15866	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1310	-132.94	0.52	12	0.11	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
49	20240524	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-15	5	-0.66	21470075	9495	7.66	2250	2270	2250	2940	1590	2265	2261.20	18.97	-4681	2338	2301	2278	2241	2218	2290	2230	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.02	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.92	N	017900	500	289 억	10994108	N	N	0	N	N
50	20240523	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-25	5	-1.09	278031970	122644	43.97	2315	2315	2255	2975	1605	2290	2266.98	19.02	-26515	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1312	-133.24	0.53	12	0.21	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
51	20240523	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-20	5	-0.87	240169320	105898	37.96	2315	2315	2255	2975	1605	2290	2267.93	19.02	-22834	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1315	-133.53	0.53	12	0.18	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
52	20240523	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-25	5	-1.09	196606935	86654	31.06	2315	2315	2255	2975	1605	2290	2268.87	19.02	-20112	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1312	-133.24	0.53	12	0.15	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
53	20240523	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-20	5	-0.87	177506350	78222	28.04	2315	2315	2255	2975	1605	2290	2269.26	19.02	-17740	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1315	-133.53	0.53	12	0.13	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
54	20240523	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-25	5	-1.09	154027395	67849	24.32	2315	2315	2255	2975	1605	2290	2270.15	19.02	-16723	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1312	-133.24	0.53	12	0.12	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
55	20240523	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-25	5	-1.09	143460000	63184	22.65	2315	2315	2255	2975	1605	2290	2270.51	19.02	-18180	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1312	-133.24	0.53	12	0.11	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
56	20240523	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-25	5	-1.09	116906390	51465	18.45	2315	2315	2255	2975	1605	2290	2271.57	19.02	-20328	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1312	-133.24	0.53	12	0.09	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
57	20240523	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	0	3	0.00	8890235	3870	1.39	2315	2315	2280	2975	1605	2290	2297.22	19.02	-2032	2366	2327	2296	2257	2226	2347	2277	290	685	500	1460	5	1	57943763	1327	-134.71	0.53	12	0.01	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.83	N	017900	500	289 억	11020413	N	N	0	N	N
58	20240522	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	10	2	0.44	639150155	277029	57.24	2275	2335	2265	2960	1600	2280	2307.16	19.05	-23455	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1327	-134.71	0.53	12	0.48	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
59	20240522	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	20	2	0.88	577744820	250218	51.70	2275	2335	2265	2960	1600	2280	2308.97	19.05	-23613	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1333	-135.29	0.53	12	0.43	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
60	20240522	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	20	2	0.88	547304630	236982	48.96	2275	2335	2265	2960	1600	2280	2309.48	19.05	-23016	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1333	-135.29	0.53	12	0.41	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
61	20240522	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	25	2	1.10	509664135	220636	45.58	2275	2335	2265	2960	1600	2280	2309.98	19.05	-21521	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1336	-135.59	0.54	12	0.38	-17.00	4305.00	3920	20230608	-41.20	1886	20231027	22.22	3360	-31.40	20240116	2020	14.11	20240415	3920	-41.20	20230608	1886	22.22	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
62	20240522	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2325	45	2	1.97	388011585	168124	34.73	2275	2330	2265	2960	1600	2280	2307.89	19.05	-23306	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1347	-136.76	0.54	12	0.29	-17.00	4305.00	3920	20230608	-40.69	1886	20231027	23.28	3360	-30.80	20240116	2020	15.10	20240415	3920	-40.69	20230608	1886	23.28	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
63	20240522	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	30	2	1.32	281780915	122307	25.27	2275	2330	2265	2960	1600	2280	2303.88	19.05	-29919	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1339	-135.88	0.54	12	0.21	-17.00	4305.00	3920	20230608	-41.07	1886	20231027	22.48	3360	-31.25	20240116	2020	14.36	20240415	3920	-41.07	20230608	1886	22.48	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
64	20240522	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	0	3	0.00	58700495	25732	5.32	2275	2305	2265	2960	1600	2280	2281.23	19.05	-2290	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1321	-134.12	0.53	12	0.04	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
65	20240522	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	20	2	0.88	15327720	6700	1.38	2275	2305	2275	2960	1600	2280	2287.72	19.05	442	2406	2342	2271	2207	2136	2375	2240	290	680	500	1450	5	1	57943763	1333	-135.29	0.53	12	0.01	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.79	N	017900	500	289 억	11036380	N	N	11	N	N
66	20240521	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	70	2	3.17	1099274355	481946	253.71	2210	2335	2200	2870	1550	2210	2280.91	18.99	32845	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1321	-134.12	0.53	12	0.83	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.76	N	017900	500	289 억	11002322	N	N	11	N	N
67	20240521	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	80	2	3.62	1064067600	466527	245.59	2210	2335	2200	2870	1550	2210	2280.83	18.99	33464	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1327	-134.71	0.53	12	0.81	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
68	20240521	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	75	2	3.39	998831305	438001	230.57	2210	2335	2200	2870	1550	2210	2280.43	18.99	32931	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1324	-134.41	0.53	12	0.76	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
69	20240521	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	95	2	4.30	657412825	289949	152.63	2210	2325	2200	2870	1550	2210	2267.34	18.99	-9909	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1336	-135.59	0.54	12	0.50	-17.00	4305.00	3920	20230608	-41.20	1886	20231027	22.22	3360	-31.40	20240116	2020	14.11	20240415	3920	-41.20	20230608	1886	22.22	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
70	20240521	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	15	2	0.68	269935430	120925	63.66	2210	2265	2200	2870	1550	2210	2232.25	18.99	-7388	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1289	-130.88	0.52	12	0.21	-17.00	4305.00	3920	20230608	-43.24	1886	20231027	17.97	3360	-33.78	20240116	2020	10.15	20240415	3920	-43.24	20230608	1886	17.97	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
71	20240521	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	45	2	2.04	222510075	99721	52.49	2210	2265	2200	2870	1550	2210	2231.33	18.99	2138	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1307	-132.65	0.52	12	0.17	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
72	20240521	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2215	5	2	0.23	82771570	37366	19.67	2210	2235	2200	2870	1550	2210	2215.16	18.99	3551	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1283	-130.29	0.51	12	0.06	-17.00	4305.00	3920	20230608	-43.49	1886	20231027	17.44	3360	-34.08	20240116	2020	9.65	20240415	3920	-43.49	20230608	1886	17.44	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
73	20240521	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	-5	5	-0.23	5977895	2705	1.42	2210	2210	2205	2870	1550	2210	2209.94	18.99	460	2296	2252	2226	2182	2156	2240	2170	290	660	500	1410	5	1	57943763	1278	-129.71	0.51	12	0.00	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.76	N	017900	500	289 억	11002322	N	N	19	N	N
74	20240517	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-15	5	-0.66	464934655	205379	76.63	2260	2285	2230	2940	1590	2265	2263.83	19.02	-575	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.35	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.68	N	017900	500	289 억	11020740	N	N	1	N	N
75	20240517	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-15	5	-0.66	442416740	195381	72.90	2260	2285	2230	2940	1590	2265	2264.38	19.02	-1280	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.34	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
76	20240517	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	407263620	179809	67.09	2260	2285	2230	2940	1590	2265	2264.98	19.02	-2193	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.31	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
77	20240517	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	367396680	162140	60.50	2260	2285	2230	2940	1590	2265	2265.92	19.02	-2161	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.28	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
78	20240517	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-5	5	-0.22	280696915	124095	46.30	2260	2285	2230	2940	1590	2265	2261.95	19.02	3933	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1310	-132.94	0.52	12	0.21	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
79	20240517	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	216297215	95636	35.68	2260	2285	2230	2940	1590	2265	2261.67	19.02	3261	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.17	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
80	20240517	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	134614425	59514	22.21	2260	2285	2230	2940	1590	2265	2261.90	19.02	3114	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1315	-133.53	0.53	12	0.10	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
81	20240517	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	-10	5	-0.44	4502880	1998	0.75	2260	2260	2230	2940	1590	2265	2253.69	19.02	-943	2361	2312	2276	2227	2191	2295	2210	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.00	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.68	N	017900	500	289 억	11020740	N	N	27	N	N
82	20240516	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	10	2	0.44	610133055	267009	111.27	2270	2325	2240	2930	1580	2255	2285.07	19.03	-6206	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1312	-133.24	0.53	12	0.46	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.61	N	017900	500	289 억	11029381	N	N	27	N	N
83	20240516	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	10	2	0.44	552950360	241685	100.72	2270	2325	2255	2930	1580	2255	2287.90	19.03	-7572	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1312	-133.24	0.53	12	0.42	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
84	20240516	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	20	2	0.89	492915185	215195	89.68	2270	2325	2255	2930	1580	2255	2290.55	19.03	-9127	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1318	-133.82	0.53	12	0.37	-17.00	4305.00	3920	20230608	-41.96	1886	20231027	20.63	3360	-32.29	20240116	2020	12.62	20240415	3920	-41.96	20230608	1886	20.63	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
85	20240516	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	10	2	0.44	469583745	204924	85.40	2270	2325	2255	2930	1580	2255	2291.50	19.03	-8284	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1312	-133.24	0.53	12	0.35	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
86	20240516	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	30	2	1.33	457787350	199730	83.24	2270	2325	2255	2930	1580	2255	2292.03	19.03	-4753	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1324	-134.41	0.53	12	0.34	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
87	20240516	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	35	2	1.55	403966780	176168	73.42	2270	2325	2255	2930	1580	2255	2293.08	19.03	-5274	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1327	-134.71	0.53	12	0.30	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
88	20240516	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	50	2	2.22	302198660	131954	54.99	2270	2325	2255	2930	1580	2255	2290.18	19.03	-3681	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1336	-135.59	0.54	12	0.23	-17.00	4305.00	3920	20230608	-41.20	1886	20231027	22.22	3360	-31.40	20240116	2020	14.11	20240415	3920	-41.20	20230608	1886	22.22	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
89	20240516	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	25	2	1.11	15046020	6644	2.77	2270	2300	2255	2930	1580	2255	2264.60	19.03	-2058	2301	2277	2251	2227	2201	2265	2215	290	675	500	1440	5	1	57943763	1321	-134.12	0.53	12	0.01	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.61	N	017900	500	289 억	11029381	N	N	15	N	N
90	20240514	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	-20	5	-0.88	535983180	238875	23.52	2260	2275	2225	2955	1595	2275	2243.74	19.11	-50410	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1307	-132.65	0.52	12	0.41	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.62	N	017900	500	289 억	11072061	N	N	15	N	N
91	20240514	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-25	5	-1.10	486123625	216704	21.33	2260	2275	2225	2955	1595	2275	2243.26	19.11	-47169	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1304	-132.35	0.52	12	0.37	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
92	20240514	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	-35	5	-1.54	438935195	195671	19.26	2260	2275	2225	2955	1595	2275	2243.22	19.11	-48812	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1298	-131.76	0.52	12	0.34	-17.00	4305.00	3920	20230608	-42.86	1886	20231027	18.77	3360	-33.33	20240116	2020	10.89	20240415	3920	-42.86	20230608	1886	18.77	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
93	20240514	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-30	5	-1.32	384083780	171140	16.85	2260	2275	2225	2955	1595	2275	2244.26	19.11	-42946	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1301	-132.06	0.52	12	0.30	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
94	20240514	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-30	5	-1.32	329460475	146709	14.44	2260	2275	2235	2955	1595	2275	2245.67	19.11	-32181	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1301	-132.06	0.52	12	0.25	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
95	20240514	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	-20	5	-0.88	252822515	112524	11.08	2260	2275	2235	2955	1595	2275	2246.82	19.11	-18338	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1307	-132.65	0.52	12	0.19	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
96	20240514	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-30	5	-1.32	172584440	76724	7.55	2260	2275	2235	2955	1595	2275	2249.41	19.11	-5553	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1301	-132.06	0.52	12	0.13	-17.00	4305.00	3920	20230608	-42.73	1886	20231027	19.03	3360	-33.18	20240116	2020	11.14	20240415	3920	-42.73	20230608	1886	19.03	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
97	20240514	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-25	5	-1.10	35180330	15612	1.54	2260	2265	2240	2955	1595	2275	2253.37	19.11	-4258	2381	2327	2266	2212	2151	2355	2240	290	680	500	1450	5	1	57943763	1304	-132.35	0.52	12	0.03	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.62	N	017900	500	289 억	11072061	N	N	0	N	N
98	20240513	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	85	2	3.88	2303501420	1013398	544.43	2215	2320	2205	2845	1535	2190	2273.06	19.27	-92783	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1318	-133.82	0.53	12	1.75	-17.00	4305.00	3920	20230608	-41.96	1886	20231027	20.63	3360	-32.29	20240116	2020	12.62	20240415	3920	-41.96	20230608	1886	20.63	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
99	20240513	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	70	2	3.20	2199410875	967456	519.75	2215	2320	2205	2845	1535	2190	2273.41	19.27	-73180	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1310	-132.94	0.52	12	1.67	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
100	20240513	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	70	2	3.20	2140042895	941114	505.60	2215	2320	2205	2845	1535	2190	2273.96	19.27	-70802	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1310	-132.94	0.52	12	1.62	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
101	20240513	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	110	2	5.02	1865824425	819954	440.51	2215	2320	2205	2845	1535	2190	2275.54	19.27	-88924	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1333	-135.29	0.53	12	1.42	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
102	20240513	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	80	2	3.65	1317728000	581650	312.48	2215	2320	2205	2845	1535	2190	2265.51	19.27	-55716	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1315	-133.53	0.53	12	1.00	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
103	20240513	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	50	2	2.28	1060549580	468145	251.50	2215	2320	2205	2845	1535	2190	2265.45	19.27	-53538	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1298	-131.76	0.52	12	0.81	-17.00	4305.00	3920	20230608	-42.86	1886	20231027	18.77	3360	-33.33	20240116	2020	10.89	20240415	3920	-42.86	20230608	1886	18.77	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
104	20240513	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	75	2	3.42	856167560	376852	202.46	2215	2320	2205	2845	1535	2190	2271.92	19.27	-30193	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1312	-133.24	0.53	12	0.65	-17.00	4305.00	3920	20230608	-42.22	1886	20231027	20.10	3360	-32.59	20240116	2020	12.13	20240415	3920	-42.22	20230608	1886	20.10	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
105	20240513	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	35	2	1.60	67742965	30480	16.37	2215	2245	2210	2845	1535	2190	2222.66	19.27	-12070	2273	2231	2188	2146	2103	2232	2147	290	655	500	1400	5	1	57943763	1289	-130.88	0.52	12	0.05	-17.00	4305.00	3920	20230608	-43.24	1886	20231027	17.97	3360	-33.78	20240116	2020	10.15	20240415	3920	-43.24	20230608	1886	17.97	20231027	2.61	N	017900	500	289 억	11164383	N	N	0	N	N
106	20240510	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	20	2	0.92	399539490	183169	139.62	2190	2230	2145	2820	1520	2170	2181.20	19.31	-28550	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1269	-128.82	0.51	12	0.32	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
107	20240510	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	15	2	0.69	381229045	174796	133.24	2190	2230	2145	2820	1520	2170	2180.99	19.31	-26473	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1266	-128.53	0.51	12	0.30	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
108	20240510	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	15	2	0.69	291925180	134213	102.31	2190	2230	2145	2820	1520	2170	2175.09	19.31	-24912	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1266	-128.53	0.51	12	0.23	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
109	20240510	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	10	2	0.46	270867950	124552	94.94	2190	2230	2145	2820	1520	2170	2174.74	19.31	-26746	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1263	-128.24	0.51	12	0.21	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
110	20240510	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	10	2	0.46	249938440	114915	87.60	2190	2230	2145	2820	1520	2170	2174.99	19.31	-22752	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1263	-128.24	0.51	12	0.20	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
111	20240510	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-25	5	-1.15	104640675	48406	36.90	2190	2195	2145	2820	1520	2170	2161.73	19.31	-11032	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1243	-126.18	0.50	12	0.08	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3920	-45.28	20230608	1886	13.73	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
112	20240510	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	0	3	0.00	41163300	18926	14.43	2190	2195	2160	2820	1520	2170	2174.96	19.31	-7505	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1257	-127.65	0.50	12	0.03	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
113	20240510	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	0	3	0.00	116050	53	0.04	2190	2190	2170	2820	1520	2170	2189.62	19.31	-10	2223	2196	2173	2146	2123	2185	2135	290	650	500	1380	5	1	57943763	1257	-127.65	0.50	12	0.00	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.62	N	017900	500	289 억	11188877	N	N	0	N	N
114	20240509	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-30	5	-1.36	283547495	130649	183.15	2185	2200	2150	2860	1540	2200	2170.30	19.38	-33058	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1257	-127.65	0.50	12	0.23	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
115	20240509	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-25	5	-1.14	263453610	121397	170.18	2185	2200	2150	2860	1540	2200	2170.18	19.38	-32494	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1260	-127.94	0.51	12	0.21	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3920	-44.52	20230608	1886	15.32	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
116	20240509	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-35	5	-1.59	197552775	91191	127.84	2185	2200	2150	2860	1540	2200	2166.36	19.38	-21657	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1254	-127.35	0.50	12	0.16	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3920	-44.77	20230608	1886	14.79	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
117	20240509	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-35	5	-1.59	166223640	76721	107.55	2185	2200	2150	2860	1540	2200	2166.60	19.38	-17486	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1254	-127.35	0.50	12	0.13	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3920	-44.77	20230608	1886	14.79	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
118	20240509	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-45	5	-2.05	148696980	68601	96.17	2185	2200	2150	2860	1540	2200	2167.56	19.38	-15506	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1249	-126.76	0.50	12	0.12	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3920	-45.03	20230608	1886	14.26	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
119	20240509	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-30	5	-1.36	82531155	37985	53.25	2185	2200	2155	2860	1540	2200	2172.73	19.38	-8857	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1257	-127.65	0.50	12	0.07	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
120	20240509	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-15	5	-0.68	28120005	12875	18.05	2185	2200	2170	2860	1540	2200	2184.08	19.38	-6341	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.02	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
121	20240509	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-15	5	-0.68	891825	408	0.57	2185	2190	2185	2860	1540	2200	2185.85	19.38	-66	2236	2217	2186	2167	2136	2227	2177	290	660	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.00	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.61	N	017900	500	289 억	11230035	N	N	0	N	N
122	20240508	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	10	2	0.46	151583810	69374	47.16	2195	2205	2155	2845	1535	2190	2185.01	19.39	-3955	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1275	-129.41	0.51	12	0.12	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
123	20240508	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	5	2	0.23	139273525	63774	43.36	2195	2205	2155	2845	1535	2190	2183.86	19.39	-3479	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1272	-129.12	0.51	12	0.11	-17.00	4305.00	3920	20230608	-44.01	1886	20231027	16.38	3360	-34.67	20240116	2020	8.66	20240415	3920	-44.01	20230608	1886	16.38	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
124	20240508	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	10	2	0.46	118617330	54376	36.97	2195	2205	2155	2845	1535	2190	2181.43	19.39	-3770	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1275	-129.41	0.51	12	0.09	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
125	20240508	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-10	5	-0.46	99076340	45470	30.91	2195	2200	2155	2845	1535	2190	2178.94	19.39	-7045	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1263	-128.24	0.51	12	0.08	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
126	20240508	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-5	5	-0.23	92396960	42417	28.84	2195	2200	2155	2845	1535	2190	2178.30	19.39	-6412	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.07	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
127	20240508	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-5	5	-0.23	73301630	33689	22.90	2195	2200	2155	2845	1535	2190	2175.83	19.39	-6169	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.06	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
128	20240508	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-10	5	-0.46	34109960	15640	10.63	2195	2200	2170	2845	1535	2190	2180.94	19.39	-5775	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1263	-128.24	0.51	12	0.03	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
129	20240508	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-10	5	-0.46	3903815	1782	1.21	2195	2200	2180	2845	1535	2190	2190.69	19.39	-1763	2243	2216	2183	2156	2123	2220	2160	290	655	500	1400	5	1	57943763	1263	-128.24	0.51	12	0.00	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.62	N	017900	500	289 억	11234003	N	N	1	N	N
130	20240503	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-30	5	-1.37	233763670	107538	79.14	2190	2215	2160	2845	1535	2190	2173.81	19.34	10923	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1252	-127.06	0.50	12	0.19	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3920	-44.90	20230608	1886	14.53	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
131	20240503	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-10	5	-0.46	218177070	100332	73.84	2190	2215	2160	2845	1535	2190	2174.55	19.34	10861	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1263	-128.24	0.51	12	0.17	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
132	20240503	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-15	5	-0.68	151004590	69317	51.01	2190	2215	2160	2845	1535	2190	2178.46	19.34	4993	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1260	-127.94	0.51	12	0.12	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3920	-44.52	20230608	1886	15.32	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
133	20240503	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-5	5	-0.23	143976665	66091	48.64	2190	2215	2160	2845	1535	2190	2178.46	19.34	4835	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1266	-128.53	0.51	12	0.11	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
134	20240503	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-15	5	-0.68	133843760	61436	45.21	2190	2215	2160	2845	1535	2190	2178.59	19.34	4054	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1260	-127.94	0.51	12	0.11	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3920	-44.52	20230608	1886	15.32	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
135	20240503	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-15	5	-0.68	95948475	43960	32.35	2190	2215	2165	2845	1535	2190	2182.63	19.34	-3373	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1260	-127.94	0.51	12	0.08	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3920	-44.52	20230608	1886	15.32	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
136	20240503	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	5	2	0.23	62154050	28430	20.92	2190	2215	2170	2845	1535	2190	2186.21	19.34	-4005	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1272	-129.12	0.51	12	0.05	-17.00	4305.00	3920	20230608	-44.01	1886	20231027	16.38	3360	-34.67	20240116	2020	8.66	20240415	3920	-44.01	20230608	1886	16.38	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
137	20240503	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	0	3	0.00	1611940	736	0.54	2190	2200	2190	2845	1535	2190	2190.14	19.34	-105	2250	2220	2185	2155	2120	2202	2137	290	655	500	1400	5	1	57943763	1269	-128.82	0.51	12	0.00	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.64	N	017900	500	289 억	11208135	N	N	71	N	N
138	20240502	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-20	5	-0.90	296483840	135173	76.17	2210	2215	2150	2870	1550	2210	2193.37	19.37	-8443	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1269	-128.82	0.51	12	0.23	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.68	N	017900	500	289 억	11221020	N	N	71	N	N
139	20240502	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-25	5	-1.13	273961500	124869	70.36	2210	2215	2150	2870	1550	2210	2193.99	19.37	-8353	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1266	-128.53	0.51	12	0.22	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
140	20240502	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	-10	5	-0.45	216621125	98556	55.54	2210	2215	2180	2870	1550	2210	2197.95	19.37	-12631	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1275	-129.41	0.51	12	0.17	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
141	20240502	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	-5	5	-0.23	197293490	89771	50.58	2210	2215	2180	2870	1550	2210	2197.74	19.37	-10482	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1278	-129.71	0.51	12	0.15	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
142	20240502	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	-5	5	-0.23	177773575	80879	45.57	2210	2215	2180	2870	1550	2210	2198.02	19.37	-12039	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1278	-129.71	0.51	12	0.14	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
143	20240502	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	0	3	0.00	149162830	67940	38.28	2210	2215	2180	2870	1550	2210	2195.51	19.37	-1498	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1281	-130.00	0.51	12	0.12	-17.00	4305.00	3920	20230608	-43.62	1886	20231027	17.18	3360	-34.23	20240116	2020	9.41	20240415	3920	-43.62	20230608	1886	17.18	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
144	20240502	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	-15	5	-0.68	103452825	47115	26.55	2210	2215	2180	2870	1550	2210	2195.75	19.37	2654	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1272	-129.12	0.51	12	0.08	-17.00	4305.00	3920	20230608	-44.01	1886	20231027	16.38	3360	-34.67	20240116	2020	8.66	20240415	3920	-44.01	20230608	1886	16.38	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N
145	20240502	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-20	5	-0.90	23128975	10503	5.92	2210	2210	2190	2870	1550	2210	2202.13	19.37	5493	2256	2232	2206	2182	2156	2220	2170	290	660	500	1410	5	1	57943763	1269	-128.82	0.51	12	0.02	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.68	N	017900	500	289 억	11221020	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History