KissMeData/009140/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,300,2,1.35,76017400,3403,48.42,22100,22650,22100,28950,15650,22300,22337.11,9.46,0,150,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,355,6.14,0.47,12,0.22,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.21,N,009140,5000,78 억,,148630,N,N,2,N,00,N
20240628,150244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22450,150,2,0.67,63168550,2832,40.30,22100,22650,22100,28950,15650,22300,22305.28,9.46,0,185,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,353,6.10,0.47,12,0.18,3683.00,47862.00,34000,20240115,-33.97,19980,20231031,12.36,34000,-33.97,20240115,20950,7.16,20240102,34000,-33.97,20240115,19980,12.36,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,140243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22500,200,2,0.90,55345150,2482,35.32,22100,22650,22100,28950,15650,22300,22298.61,9.46,0,49,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,353,6.11,0.47,12,0.16,3683.00,47862.00,34000,20240115,-33.82,19980,20231031,12.61,34000,-33.82,20240115,20950,7.40,20240102,34000,-33.82,20240115,19980,12.61,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,130244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22400,100,2,0.45,52417850,2351,33.45,22100,22650,22100,28950,15650,22300,22295.98,9.46,0,48,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,352,6.08,0.47,12,0.15,3683.00,47862.00,34000,20240115,-34.12,19980,20231031,12.11,34000,-34.12,20240115,20950,6.92,20240102,34000,-34.12,20240115,19980,12.11,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,120243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22500,200,2,0.90,49219100,2208,31.42,22100,22650,22100,28950,15650,22300,22291.26,9.46,0,48,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,353,6.11,0.47,12,0.14,3683.00,47862.00,34000,20240115,-33.82,19980,20231031,12.61,34000,-33.82,20240115,20950,7.40,20240102,34000,-33.82,20240115,19980,12.61,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,110241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22350,50,2,0.22,37400400,1680,23.90,22100,22400,22100,28950,15650,22300,22262.14,9.46,0,48,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,351,6.07,0.47,12,0.11,3683.00,47862.00,34000,20240115,-34.26,19980,20231031,11.86,34000,-34.26,20240115,20950,6.68,20240102,34000,-34.26,20240115,19980,11.86,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,100240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22400,100,2,0.45,25707050,1154,16.42,22100,22400,22100,28950,15650,22300,22276.47,9.46,0,-4,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,352,6.08,0.47,12,0.07,3683.00,47862.00,34000,20240115,-34.12,19980,20231031,12.11,34000,-34.12,20240115,20950,6.92,20240102,34000,-34.12,20240115,19980,12.11,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240628,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22300,0,3,0.00,1946600,88,1.25,22100,22300,22100,28950,15650,22300,22120.45,9.46,0,0,22900,22600,22350,22050,21800,22475,21925,79,6650,5000,15160,50,1,1570797,350,6.05,0.47,12,0.01,3683.00,47862.00,34000,20240115,-34.41,19980,20231031,11.61,34000,-34.41,20240115,20950,6.44,20240102,34000,-34.41,20240115,19980,11.61,20231031,1.21,N,009140,5000,78 억,,148630,N,N,3,N,00,N
20240627,160235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22300,-250,5,-1.11,156047250,7000,151.55,22400,22650,22100,29300,15800,22550,22292.46,9.54,0,-985,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,350,6.05,0.47,12,0.45,3683.00,47862.00,34000,20240115,-34.41,19980,20231031,11.61,34000,-34.41,20240115,20950,6.44,20240102,34000,-34.41,20240115,19980,11.61,20231031,1.09,N,009140,5000,78 억,,149931,N,N,3,N,00,N
20240627,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22300,-250,5,-1.11,136872550,6140,132.93,22400,22650,22100,29300,15800,22550,22291.95,9.54,0,-814,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,350,6.05,0.47,12,0.39,3683.00,47862.00,34000,20240115,-34.41,19980,20231031,11.61,34000,-34.41,20240115,20950,6.44,20240102,34000,-34.41,20240115,19980,11.61,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22300,-250,5,-1.11,80832750,3616,78.29,22400,22650,22150,29300,15800,22550,22354.19,9.54,0,-568,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,350,6.05,0.47,12,0.23,3683.00,47862.00,34000,20240115,-34.41,19980,20231031,11.61,34000,-34.41,20240115,20950,6.44,20240102,34000,-34.41,20240115,19980,11.61,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22250,-300,5,-1.33,76341650,3414,73.91,22400,22650,22150,29300,15800,22550,22361.35,9.54,0,-565,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,350,6.04,0.46,12,0.22,3683.00,47862.00,34000,20240115,-34.56,19980,20231031,11.36,34000,-34.56,20240115,20950,6.21,20240102,34000,-34.56,20240115,19980,11.36,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,120240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22250,-300,5,-1.33,66739800,2983,64.58,22400,22650,22150,29300,15800,22550,22373.38,9.54,0,-472,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,350,6.04,0.46,12,0.19,3683.00,47862.00,34000,20240115,-34.56,19980,20231031,11.36,34000,-34.56,20240115,20950,6.21,20240102,34000,-34.56,20240115,19980,11.36,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,50,2,0.22,55077950,2461,53.28,22400,22650,22150,29300,15800,22550,22380.31,9.54,0,-268,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,355,6.14,0.47,12,0.16,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,0,3,0.00,45627700,2041,44.19,22400,22650,22150,29300,15800,22550,22355.56,9.54,0,-217,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,354,6.12,0.47,12,0.13,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240627,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22500,-50,5,-0.22,1747700,78,1.69,22400,22500,22400,29300,15800,22550,22406.41,9.54,0,-39,22750,22650,22500,22400,22250,22575,22325,79,6750,5000,15330,50,1,1570797,353,6.11,0.47,12,0.00,3683.00,47862.00,34000,20240115,-33.82,19980,20231031,12.61,34000,-33.82,20240115,20950,7.40,20240102,34000,-33.82,20240115,19980,12.61,20231031,1.09,N,009140,5000,78 억,,149931,N,N,4,N,00,N
20240626,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,0,3,0.00,103736600,4618,56.89,22600,22600,22350,29300,15800,22550,22463.53,9.52,0,136,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,354,6.12,0.47,12,0.29,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,0,3,0.00,93427750,4160,51.24,22600,22600,22350,29300,15800,22550,22458.59,9.52,0,100,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,354,6.12,0.47,12,0.26,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22400,-150,5,-0.67,74727850,3325,40.96,22600,22600,22350,29300,15800,22550,22474.54,9.52,0,-25,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,352,6.08,0.47,12,0.21,3683.00,47862.00,34000,20240115,-34.12,19980,20231031,12.11,34000,-34.12,20240115,20950,6.92,20240102,34000,-34.12,20240115,19980,12.11,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,0,3,0.00,72932700,3245,39.97,22600,22600,22350,29300,15800,22550,22475.41,9.52,0,-25,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,354,6.12,0.47,12,0.21,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,50,2,0.22,58364850,2596,31.98,22600,22600,22350,29300,15800,22550,22482.61,9.52,0,-80,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,355,6.14,0.47,12,0.17,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22450,-100,5,-0.44,43517850,1936,23.85,22600,22600,22350,29300,15800,22550,22478.23,9.52,0,252,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,353,6.10,0.47,12,0.12,3683.00,47862.00,34000,20240115,-33.97,19980,20231031,12.36,34000,-33.97,20240115,20950,7.16,20240102,34000,-33.97,20240115,19980,12.36,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,50,2,0.22,38868050,1729,21.30,22600,22600,22350,29300,15800,22550,22480.08,9.52,0,252,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,355,6.14,0.47,12,0.11,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240626,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,50,2,0.22,2596450,115,1.42,22600,22600,22550,29300,15800,22550,22577.83,9.52,0,-51,22950,22750,22550,22350,22150,22650,22250,79,6750,5000,15330,50,1,1570797,355,6.14,0.47,12,0.01,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.26,N,009140,5000,78 억,,149463,N,N,4,N,00,N
20240625,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,-50,5,-0.22,181739200,8100,36.75,22600,22750,22350,29350,15850,22600,22435.87,9.56,0,-893,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,354,6.12,0.47,12,0.52,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.18,N,009140,5000,78 억,,150191,N,N,4,N,00,N
20240625,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,-50,5,-0.22,161561300,7203,32.68,22600,22750,22350,29350,15850,22600,22428.53,9.56,0,-696,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,354,6.12,0.47,12,0.46,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22500,-100,5,-0.44,151904700,6773,30.73,22600,22750,22350,29350,15850,22600,22426.70,9.56,0,-652,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,353,6.11,0.47,12,0.43,3683.00,47862.00,34000,20240115,-33.82,19980,20231031,12.61,34000,-33.82,20240115,20950,7.40,20240102,34000,-33.82,20240115,19980,12.61,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22400,-200,5,-0.88,129879350,5788,26.26,22600,22750,22350,29350,15850,22600,22438.02,9.56,0,-746,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,352,6.08,0.47,12,0.37,3683.00,47862.00,34000,20240115,-34.12,19980,20231031,12.11,34000,-34.12,20240115,20950,6.92,20240102,34000,-34.12,20240115,19980,12.11,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,120240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,0,3,0.00,113747600,5069,23.00,22600,22750,22350,29350,15850,22600,22438.25,9.56,0,-911,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,355,6.14,0.47,12,0.32,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,110242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22550,-50,5,-0.22,105356000,4695,21.30,22600,22750,22350,29350,15850,22600,22438.32,9.56,0,-916,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,354,6.12,0.47,12,0.30,3683.00,47862.00,34000,20240115,-33.68,19980,20231031,12.86,34000,-33.68,20240115,20950,7.64,20240102,34000,-33.68,20240115,19980,12.86,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,0,3,0.00,76272000,3396,15.41,22600,22750,22400,29350,15850,22600,22457.26,9.56,0,-946,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,355,6.14,0.47,12,0.22,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240625,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22700,100,2,0.44,19051600,843,3.82,22600,22750,22400,29350,15850,22600,22599.75,9.56,0,-596,23533,23066,22583,22116,21633,22825,21875,79,6750,5000,15360,50,1,1570797,357,6.16,0.47,12,0.05,3683.00,47862.00,34000,20240115,-33.24,19980,20231031,13.61,34000,-33.24,20240115,20950,8.35,20240102,34000,-33.24,20240115,19980,13.61,20231031,1.18,N,009140,5000,78 억,,150191,N,N,7,N,00,N
20240624,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,-450,5,-1.95,496099700,21986,237.38,22850,23050,22100,29950,16150,23050,22564.29,9.49,0,859,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,355,6.14,0.47,12,1.40,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22350,-700,5,-3.04,458454550,20314,219.33,22850,23050,22100,29950,16150,23050,22568.40,9.49,0,1188,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,351,6.07,0.47,12,1.29,3683.00,47862.00,34000,20240115,-34.26,19980,20231031,11.86,34000,-34.26,20240115,20950,6.68,20240102,34000,-34.26,20240115,19980,11.86,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,-450,5,-1.95,287230200,12635,136.42,22850,23050,22600,29950,16150,23050,22732.90,9.49,0,-661,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,355,6.14,0.47,12,0.80,3683.00,47862.00,34000,20240115,-33.53,19980,20231031,13.11,34000,-33.53,20240115,20950,7.88,20240102,34000,-33.53,20240115,19980,13.11,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-250,5,-1.08,213553950,9384,101.32,22850,23050,22650,29950,16150,23050,22757.24,9.49,0,-679,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,358,6.19,0.48,12,0.60,3683.00,47862.00,34000,20240115,-32.94,19980,20231031,14.11,34000,-32.94,20240115,20950,8.83,20240102,34000,-32.94,20240115,19980,14.11,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22750,-300,5,-1.30,175113500,7689,83.02,22850,23050,22700,29950,16150,23050,22774.55,9.49,0,-724,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,357,6.18,0.48,12,0.49,3683.00,47862.00,34000,20240115,-33.09,19980,20231031,13.86,34000,-33.09,20240115,20950,8.59,20240102,34000,-33.09,20240115,19980,13.86,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-250,5,-1.08,164398900,7219,77.94,22850,23050,22700,29950,16150,23050,22773.08,9.49,0,-672,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,358,6.19,0.48,12,0.46,3683.00,47862.00,34000,20240115,-32.94,19980,20231031,14.11,34000,-32.94,20240115,20950,8.83,20240102,34000,-32.94,20240115,19980,14.11,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-100,5,-0.43,43979850,1927,20.81,22850,23050,22750,29950,16150,23050,22822.96,9.49,0,-39,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,360,6.23,0.48,12,0.12,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240624,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-50,5,-0.22,3450700,151,1.63,22850,23050,22850,29950,16150,23050,22852.32,9.49,0,-20,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,361,6.24,0.48,12,0.01,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.05,N,009140,5000,78 억,,149025,N,N,7,N,00,N
20240621,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-200,5,-0.86,212432350,9256,182.89,23250,23300,22800,30200,16300,23250,22950.69,9.53,0,-216,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,362,6.26,0.48,12,0.59,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.02,N,009140,5000,78 억,,149652,N,N,7,N,00,N
20240621,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,201275750,8771,173.31,23250,23300,22800,30200,16300,23250,22947.87,9.53,0,-107,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.56,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,144364100,6287,124.22,23250,23300,22800,30200,16300,23250,22962.32,9.53,0,-259,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.40,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,128771150,5609,110.83,23250,23300,22800,30200,16300,23250,22957.95,9.53,0,-113,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.36,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,104710650,4556,90.02,23250,23300,22800,30200,16300,23250,22983.02,9.53,0,-99,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.29,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-300,5,-1.29,91877500,3995,78.94,23250,23300,22800,30200,16300,23250,22998.12,9.53,0,-34,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,360,6.23,0.48,12,0.25,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-100,5,-0.43,18561200,804,15.89,23250,23300,22950,30200,16300,23250,23086.07,9.53,0,56,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,364,6.29,0.48,12,0.05,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240621,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-50,5,-0.22,1743550,75,1.48,23250,23300,23050,30200,16300,23250,23247.33,9.53,0,-12,23416,23332,23166,23082,22916,23375,23125,79,6950,5000,15810,50,1,1570797,364,6.30,0.48,12,0.00,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.02,N,009140,5000,78 억,,149652,N,N,5,N,00,N
20240620,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,50,2,0.22,117179900,5061,75.12,23250,23250,23000,30150,16250,23200,23153.51,9.50,0,500,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,365,6.31,0.49,12,0.32,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,108662200,4694,69.67,23250,23250,23000,30150,16250,23200,23149.17,9.50,0,470,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.30,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,85485950,3695,54.85,23250,23250,23000,30150,16250,23200,23135.58,9.50,0,306,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.24,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,50,2,0.22,73306900,3170,47.05,23250,23250,23000,30150,16250,23200,23125.21,9.50,0,245,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,365,6.31,0.49,12,0.20,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-200,5,-0.86,58346100,2525,37.48,23250,23250,23000,30150,16250,23200,23107.37,9.50,0,245,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,361,6.24,0.48,12,0.16,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,-100,5,-0.43,34704900,1500,22.27,23250,23250,23000,30150,16250,23200,23136.60,9.50,0,3,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,363,6.27,0.48,12,0.10,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-50,5,-0.22,18904600,816,12.11,23250,23250,23000,30150,16250,23200,23167.40,9.50,0,-102,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,364,6.29,0.48,12,0.05,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240620,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,50,2,0.22,2065750,89,1.32,23250,23250,23150,30150,16250,23200,23210.67,9.50,0,-41,23700,23450,23250,23000,22800,23350,22900,79,6950,5000,15770,50,1,1570797,365,6.31,0.49,12,0.01,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.94,N,009140,5000,78 억,,149151,N,N,5,N,00,N
20240619,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-100,5,-0.43,155795100,6731,53.91,23500,23500,23050,30250,16350,23300,23145.85,9.56,0,-942,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,364,6.30,0.48,12,0.43,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.07,N,009140,5000,78 억,,150193,N,N,5,N,00,N
20240619,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-100,5,-0.43,139898500,6045,48.41,23500,23500,23050,30250,16350,23300,23142.85,9.56,0,-924,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,364,6.30,0.48,12,0.38,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,140234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-250,5,-1.07,126192050,5452,43.66,23500,23500,23050,30250,16350,23300,23146.01,9.56,0,-924,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,362,6.26,0.48,12,0.35,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,-50,5,-0.21,93928200,4053,32.46,23500,23500,23050,30250,16350,23300,23174.98,9.56,0,-856,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,365,6.31,0.49,12,0.26,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,-50,5,-0.21,64198800,2766,22.15,23500,23500,23050,30250,16350,23300,23209.98,9.56,0,-789,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,365,6.31,0.49,12,0.18,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-250,5,-1.07,55899050,2407,19.28,23500,23500,23050,30250,16350,23300,23223.54,9.56,0,-634,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,362,6.26,0.48,12,0.15,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,0,3,0.00,35512350,1528,12.24,23500,23500,23100,30250,16350,23300,23241.07,9.56,0,-262,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,366,6.33,0.49,12,0.10,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240619,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23450,150,2,0.64,6909250,296,2.37,23500,23500,23150,30250,16350,23300,23342.06,9.56,0,-12,23833,23566,23133,22866,22433,23700,23000,79,6950,5000,15840,50,1,1570797,368,6.37,0.49,12,0.02,3683.00,47862.00,34000,20240115,-31.03,19980,20231031,17.37,34000,-31.03,20240115,20950,11.93,20240102,34000,-31.03,20240115,19980,17.37,20231031,1.07,N,009140,5000,78 억,,150193,N,N,1,N,00,N
20240618,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,300,2,1.30,286676450,12424,82.63,23000,23400,22700,29900,16100,23000,23074.04,9.49,0,1242,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,366,6.33,0.49,12,0.79,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23350,350,2,1.52,254708450,11051,73.50,23000,23400,22700,29900,16100,23000,23048.45,9.49,0,1042,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,367,6.34,0.49,12,0.70,3683.00,47862.00,34000,20240115,-31.32,19980,20231031,16.87,34000,-31.32,20240115,20950,11.46,20240102,34000,-31.32,20240115,19980,16.87,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,300,2,1.30,211659800,9203,61.21,23000,23350,22700,29900,16100,23000,22999.00,9.49,0,1033,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,366,6.33,0.49,12,0.59,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,250,2,1.09,188303400,8199,54.53,23000,23250,22700,29900,16100,23000,22966.63,9.49,0,1149,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,365,6.31,0.49,12,0.52,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,0,3,0.00,136925950,5978,39.76,23000,23200,22700,29900,16100,23000,22904.98,9.49,0,-26,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,361,6.24,0.48,12,0.38,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,50,2,0.22,113530700,4959,32.98,23000,23200,22700,29900,16100,23000,22893.87,9.49,0,15,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,362,6.26,0.48,12,0.32,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-50,5,-0.22,63840500,2795,18.59,23000,23100,22700,29900,16100,23000,22840.97,9.49,0,4,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,360,6.23,0.48,12,0.18,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240618,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,0,3,0.00,6486150,282,1.88,23000,23100,23000,29900,16100,23000,23000.53,9.49,0,-7,23400,23200,22950,22750,22500,23075,22625,79,6900,5000,15640,50,1,1570797,361,6.24,0.48,12,0.02,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.05,N,009140,5000,78 억,,149048,N,N,1,N,00,N
20240617,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-50,5,-0.22,342958350,15023,171.34,23100,23150,22700,29950,16150,23050,22828.14,9.39,0,566,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,361,6.24,0.48,12,0.96,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.03,N,009140,5000,78 억,,147520,N,N,1,N,00,N
20240617,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-200,5,-0.87,303715300,13311,151.81,23100,23150,22700,29950,16150,23050,22816.66,9.39,0,625,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,359,6.20,0.48,12,0.85,3683.00,47862.00,34000,20240115,-32.79,19980,20231031,14.36,34000,-32.79,20240115,20950,9.07,20240102,34000,-32.79,20240115,19980,14.36,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22900,-150,5,-0.65,293090050,12845,146.50,23100,23150,22700,29950,16150,23050,22817.23,9.39,0,625,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,360,6.22,0.48,12,0.82,3683.00,47862.00,34000,20240115,-32.65,19980,20231031,14.61,34000,-32.65,20240115,20950,9.31,20240102,34000,-32.65,20240115,19980,14.61,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-100,5,-0.43,284358650,12464,142.15,23100,23150,22700,29950,16150,23050,22814.17,9.39,0,723,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,360,6.23,0.48,12,0.79,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-200,5,-0.87,224726250,9846,112.29,23100,23150,22700,29950,16150,23050,22823.84,9.39,0,858,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,359,6.20,0.48,12,0.63,3683.00,47862.00,34000,20240115,-32.79,19980,20231031,14.36,34000,-32.79,20240115,20950,9.07,20240102,34000,-32.79,20240115,19980,14.36,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22750,-300,5,-1.30,188019750,8233,93.90,23100,23150,22700,29950,16150,23050,22837.02,9.39,0,818,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,357,6.18,0.48,12,0.52,3683.00,47862.00,34000,20240115,-33.09,19980,20231031,13.86,34000,-33.09,20240115,20950,8.59,20240102,34000,-33.09,20240115,19980,13.86,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,50,2,0.22,37700600,1641,18.72,23100,23150,22900,29950,16150,23050,22973.60,9.39,0,-29,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,363,6.27,0.48,12,0.10,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240617,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,100,2,0.43,1938900,84,0.96,23100,23150,22950,29950,16150,23050,23087.50,9.39,0,-8,23550,23300,23050,22800,22550,23175,22675,79,6900,5000,15670,50,1,1570797,364,6.29,0.48,12,0.01,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,1.03,N,009140,5000,78 억,,147520,N,N,2,N,00,N
20240614,160214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-100,5,-0.43,201049300,8753,81.56,23300,23300,22800,30050,16250,23150,22968.91,9.43,0,-638,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,362,6.26,0.48,12,0.56,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.24,N,009140,5000,78 억,,148158,N,N,2,N,00,N
20240614,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-100,5,-0.43,191190250,8324,77.56,23300,23300,22800,30050,16250,23150,22968.55,9.43,0,-528,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,362,6.26,0.48,12,0.53,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-200,5,-0.86,182297450,7937,73.96,23300,23300,22800,30050,16250,23150,22968.05,9.43,0,-449,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,360,6.23,0.48,12,0.51,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,130214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,-50,5,-0.22,158990150,6926,64.54,23300,23300,22800,30050,16250,23150,22955.55,9.43,0,-335,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,363,6.27,0.48,12,0.44,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22900,-250,5,-1.08,153113950,6670,62.15,23300,23300,22800,30050,16250,23150,22955.61,9.43,0,-324,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,360,6.22,0.48,12,0.42,3683.00,47862.00,34000,20240115,-32.65,19980,20231031,14.61,34000,-32.65,20240115,20950,9.31,20240102,34000,-32.65,20240115,19980,14.61,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,-50,5,-0.22,145492700,6338,59.06,23300,23300,22800,30050,16250,23150,22955.62,9.43,0,-314,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,363,6.27,0.48,12,0.40,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-150,5,-0.65,120067250,5232,48.75,23300,23300,22800,30050,16250,23150,22948.63,9.43,0,-95,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,361,6.24,0.48,12,0.33,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240614,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,150,2,0.65,14664800,631,5.88,23300,23300,23150,30050,16250,23150,23240.57,9.43,0,-284,23550,23350,23200,23000,22850,23275,22925,79,6900,5000,15740,50,1,1570797,366,6.33,0.49,12,0.04,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.24,N,009140,5000,78 억,,148158,N,N,26,N,00,N
20240613,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-50,5,-0.22,234165400,10106,74.27,23200,23400,23050,30150,16250,23200,23170.17,9.36,0,894,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.29,0.48,12,0.64,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,1.21,N,009140,5000,78 억,,147034,N,N,26,N,00,N
20240613,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-50,5,-0.22,215163850,9284,68.22,23200,23400,23050,30150,16250,23200,23175.08,9.36,0,761,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.29,0.48,12,0.59,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,183681050,7924,58.23,23200,23400,23050,30150,16250,23200,23179.68,9.36,0,740,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.50,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,172223100,7430,54.60,23200,23400,23050,30150,16250,23200,23178.68,9.36,0,894,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.47,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-50,5,-0.22,159578750,6884,50.59,23200,23400,23050,30150,16250,23200,23180.37,9.36,0,894,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.29,0.48,12,0.44,3683.00,47862.00,34000,20240115,-31.91,19980,20231031,15.87,34000,-31.91,20240115,20950,10.50,20240102,34000,-31.91,20240115,19980,15.87,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,133911200,5773,42.42,23200,23400,23050,30150,16250,23200,23195.94,9.36,0,845,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.37,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,50,2,0.22,104315600,4497,33.05,23200,23400,23050,30150,16250,23200,23196.51,9.36,0,357,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,365,6.31,0.49,12,0.29,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240613,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,0,3,0.00,11159600,481,3.53,23200,23400,23200,30150,16250,23200,23201.79,9.36,0,60,23733,23466,23233,22966,22733,23350,22850,79,6950,5000,15770,50,1,1570797,364,6.30,0.48,12,0.03,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.21,N,009140,5000,78 억,,147034,N,N,1,N,00,N
20240612,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-100,5,-0.43,291720200,12578,58.67,23300,23500,23000,30250,16350,23300,23192.89,9.18,0,2704,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,364,6.30,0.48,12,0.80,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,-250,5,-1.07,252384300,10876,50.73,23300,23500,23000,30250,16350,23300,23205.62,9.18,0,2806,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,362,6.26,0.48,12,0.69,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-300,5,-1.29,231630400,9976,46.53,23300,23500,23000,30250,16350,23300,23218.77,9.18,0,2696,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,361,6.24,0.48,12,0.64,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-100,5,-0.43,186749600,8031,37.46,23300,23500,23100,30250,16350,23300,23253.59,9.18,0,2572,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,364,6.30,0.48,12,0.51,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,-50,5,-0.21,179141750,7702,35.93,23300,23500,23100,30250,16350,23300,23259.12,9.18,0,2572,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,365,6.31,0.49,12,0.49,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,0,3,0.00,146120850,6274,29.26,23300,23500,23150,30250,16350,23300,23289.90,9.18,0,2515,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,366,6.33,0.49,12,0.40,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23350,50,2,0.21,74385650,3188,14.87,23300,23500,23150,30250,16350,23300,23333.01,9.18,0,1771,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,367,6.34,0.49,12,0.20,3683.00,47862.00,34000,20240115,-31.32,19980,20231031,16.87,34000,-31.32,20240115,20950,11.46,20240102,34000,-31.32,20240115,19980,16.87,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240612,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,0,3,0.00,6174500,265,1.24,23300,23300,23300,30250,16350,23300,23300.00,9.18,0,0,24100,23700,23350,22950,22600,23525,22775,79,6950,5000,15840,50,1,1570797,366,6.33,0.49,12,0.02,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,1.14,N,009140,5000,78 억,,144224,N,N,1,N,00,N
20240610,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,0,3,0.00,179162900,7784,53.13,23250,23350,22800,29900,16100,23000,23016.84,9.19,0,-661,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,361,6.24,0.48,12,0.50,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.93,N,009140,5000,78 억,,144383,N,N,2,N,00,N
20240610,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,50,2,0.22,165172450,7175,48.98,23250,23350,22800,29900,16100,23000,23020.58,9.19,0,-626,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,362,6.26,0.48,12,0.46,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22900,-100,5,-0.43,119973400,5199,35.49,23250,23350,22800,29900,16100,23000,23076.41,9.19,0,-593,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,360,6.22,0.48,12,0.33,3683.00,47862.00,34000,20240115,-32.65,19980,20231031,14.61,34000,-32.65,20240115,20950,9.31,20240102,34000,-32.65,20240115,19980,14.61,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-50,5,-0.22,104553850,4528,30.91,23250,23350,22800,29900,16100,23000,23090.74,9.19,0,-594,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,360,6.23,0.48,12,0.29,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,200,2,0.87,95637850,4141,28.27,23250,23350,22800,29900,16100,23000,23095.61,9.19,0,-561,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,364,6.30,0.48,12,0.26,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,50,2,0.22,52787300,2296,15.67,23250,23250,22800,29900,16100,23000,22990.94,9.19,0,-353,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,362,6.26,0.48,12,0.15,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,100,2,0.43,39775100,1730,11.81,23250,23250,22800,29900,16100,23000,22991.33,9.19,0,-186,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,363,6.27,0.48,12,0.11,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240610,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,50,2,0.22,4147300,179,1.22,23250,23250,23050,29900,16100,23000,23180.36,9.19,0,-96,23800,23400,23100,22700,22400,23350,22650,79,6900,5000,15640,50,1,1570797,362,6.26,0.48,12,0.01,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,0.93,N,009140,5000,78 억,,144383,N,N,0,N,00,N
20240607,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,0,3,0.00,334362500,14467,89.59,23000,23500,22800,29900,16100,23000,23112.82,9.42,0,-3850,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,361,6.24,0.48,12,0.92,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,100,2,0.43,311399650,13469,83.41,23000,23500,22800,29900,16100,23000,23119.73,9.42,0,-3706,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,363,6.27,0.48,12,0.86,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,100,2,0.43,253886750,10970,67.93,23000,23500,22800,29900,16100,23000,23143.73,9.42,0,-2650,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,363,6.27,0.48,12,0.70,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,250,2,1.09,227317600,9822,60.82,23000,23500,22800,29900,16100,23000,23143.72,9.42,0,-2034,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,365,6.31,0.49,12,0.63,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,300,2,1.30,217623550,9405,58.24,23000,23500,22800,29900,16100,23000,23139.13,9.42,0,-1942,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,366,6.33,0.49,12,0.60,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,300,2,1.30,185710800,8032,49.74,23000,23500,22800,29900,16100,23000,23121.36,9.42,0,-1408,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,366,6.33,0.49,12,0.51,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23050,50,2,0.22,68399150,2983,18.47,23000,23100,22800,29900,16100,23000,22929.65,9.42,0,-40,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,362,6.26,0.48,12,0.19,3683.00,47862.00,34000,20240115,-32.21,19980,20231031,15.37,34000,-32.21,20240115,20950,10.02,20240102,34000,-32.21,20240115,19980,15.37,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240607,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,100,2,0.43,29337400,1281,7.93,23000,23100,22800,29900,16100,23000,22901.95,9.42,0,145,23566,23282,23016,22732,22466,23150,22600,79,6900,5000,15640,50,1,1570797,363,6.27,0.48,12,0.08,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.66,N,009140,5000,78 억,,147952,N,N,0,N,00,N
20240605,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,0,3,0.00,366548050,15972,49.26,23050,23300,22750,29900,16100,23000,22949.18,9.48,0,-1056,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,361,6.24,0.48,12,1.02,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23100,100,2,0.43,337184850,14693,45.32,23050,23300,22750,29900,16100,23000,22948.42,9.48,0,-971,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,363,6.27,0.48,12,0.94,3683.00,47862.00,34000,20240115,-32.06,19980,20231031,15.62,34000,-32.06,20240115,20950,10.26,20240102,34000,-32.06,20240115,19980,15.62,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,250,2,1.09,290048150,12646,39.00,23050,23300,22750,29900,16100,23000,22935.59,9.48,0,-973,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,365,6.31,0.49,12,0.81,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-150,5,-0.65,218520600,9550,29.45,23050,23050,22750,29900,16100,23000,22880.83,9.48,0,-738,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,359,6.20,0.48,12,0.61,3683.00,47862.00,34000,20240115,-32.79,19980,20231031,14.36,34000,-32.79,20240115,20950,9.07,20240102,34000,-32.79,20240115,19980,14.36,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-200,5,-0.87,192958700,8435,26.01,23050,23050,22750,29900,16100,23000,22874.87,9.48,0,-623,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,358,6.19,0.48,12,0.54,3683.00,47862.00,34000,20240115,-32.94,19980,20231031,14.11,34000,-32.94,20240115,20950,8.83,20240102,34000,-32.94,20240115,19980,14.11,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-200,5,-0.87,146430650,6396,19.73,23050,23050,22750,29900,16100,23000,22892.88,9.48,0,-551,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,358,6.19,0.48,12,0.41,3683.00,47862.00,34000,20240115,-32.94,19980,20231031,14.11,34000,-32.94,20240115,20950,8.83,20240102,34000,-32.94,20240115,19980,14.11,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-200,5,-0.87,104328850,4548,14.03,23050,23050,22800,29900,16100,23000,22938.51,9.48,0,-882,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,358,6.19,0.48,12,0.29,3683.00,47862.00,34000,20240115,-32.94,19980,20231031,14.11,34000,-32.94,20240115,20950,8.83,20240102,34000,-32.94,20240115,19980,14.11,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240605,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-50,5,-0.22,9603650,417,1.29,23050,23050,22950,29900,16100,23000,23036.77,9.48,0,-181,23933,23466,23083,22616,22233,23275,22425,79,6900,5000,15640,50,1,1570797,360,6.23,0.48,12,0.03,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,0.58,N,009140,5000,78 억,,148964,N,N,0,N,00,N
20240604,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,733923600,32021,142.63,23300,23550,22700,30200,16300,23250,22919.94,9.56,0,-514,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,2.04,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,150225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-300,5,-1.29,691469400,30172,134.39,23300,23550,22700,30200,16300,23250,22917.52,9.56,0,-497,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,360,6.23,0.48,12,1.92,3683.00,47862.00,34000,20240115,-32.50,19980,20231031,14.86,34000,-32.50,20240115,20950,9.55,20240102,34000,-32.50,20240115,19980,14.86,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-400,5,-1.72,590653700,25771,114.79,23300,23550,22700,30200,16300,23250,22919.24,9.56,0,-217,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,359,6.20,0.48,12,1.64,3683.00,47862.00,34000,20240115,-32.79,19980,20231031,14.36,34000,-32.79,20240115,20950,9.07,20240102,34000,-32.79,20240115,19980,14.36,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-400,5,-1.72,537745900,23457,104.48,23300,23550,22700,30200,16300,23250,22924.67,9.56,0,-554,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,359,6.20,0.48,12,1.49,3683.00,47862.00,34000,20240115,-32.79,19980,20231031,14.36,34000,-32.79,20240115,20950,9.07,20240102,34000,-32.79,20240115,19980,14.36,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22750,-500,5,-2.15,490407750,21388,95.27,23300,23550,22700,30200,16300,23250,22929.02,9.56,0,-384,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,357,6.18,0.48,12,1.36,3683.00,47862.00,34000,20240115,-33.09,19980,20231031,13.86,34000,-33.09,20240115,20950,8.59,20240102,34000,-33.09,20240115,19980,13.86,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,348892750,15178,67.61,23300,23550,22700,30200,16300,23250,22986.64,9.56,0,-1540,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.97,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,-250,5,-1.08,250701450,10880,48.46,23300,23550,22850,30200,16300,23250,23042.30,9.56,0,-1891,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,361,6.24,0.48,12,0.69,3683.00,47862.00,34000,20240115,-32.35,19980,20231031,15.12,34000,-32.35,20240115,20950,9.79,20240102,34000,-32.35,20240115,19980,15.12,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240604,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,50,2,0.22,17539500,749,3.34,23300,23550,23300,30200,16300,23250,23418.57,9.56,0,-11,23750,23500,23300,23050,22850,23475,23025,79,6950,5000,15810,50,1,1570797,366,6.33,0.49,12,0.05,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,0.51,N,009140,5000,78 억,,150188,N,N,0,N,00,N
20240603,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,0,3,0.00,517361950,22235,87.38,23250,23550,23100,30200,16300,23250,23268.18,9.40,0,2411,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,365,6.31,0.49,12,1.42,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-50,5,-0.22,473852700,20361,80.01,23250,23550,23100,30200,16300,23250,23272.88,9.40,0,2303,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,364,6.30,0.48,12,1.30,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-50,5,-0.22,404789550,17386,68.32,23250,23550,23100,30200,16300,23250,23283.03,9.40,0,2293,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,364,6.30,0.48,12,1.11,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,50,2,0.22,326535950,14020,55.09,23250,23550,23100,30200,16300,23250,23291.55,9.40,0,1464,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,366,6.33,0.49,12,0.89,3683.00,47862.00,34000,20240115,-31.47,19980,20231031,16.62,34000,-31.47,20240115,20950,11.22,20240102,34000,-31.47,20240115,19980,16.62,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23350,100,2,0.43,298603350,12822,50.39,23250,23550,23100,30200,16300,23250,23289.21,9.40,0,1753,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,367,6.34,0.49,12,0.82,3683.00,47862.00,34000,20240115,-31.32,19980,20231031,16.87,34000,-31.32,20240115,20950,11.46,20240102,34000,-31.32,20240115,19980,16.87,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,0,3,0.00,209647100,8985,35.31,23250,23550,23150,30200,16300,23250,23335.66,9.40,0,1459,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,365,6.31,0.49,12,0.57,3683.00,47862.00,34000,20240115,-31.62,19980,20231031,16.37,34000,-31.62,20240115,20950,10.98,20240102,34000,-31.62,20240115,19980,16.37,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23450,200,2,0.86,122379350,5253,20.64,23250,23450,23150,30200,16300,23250,23299.67,9.40,0,1336,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,368,6.37,0.49,12,0.33,3683.00,47862.00,34000,20240115,-31.03,19980,20231031,17.37,34000,-31.03,20240115,20950,11.93,20240102,34000,-31.03,20240115,19980,17.37,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N
20240603,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,-50,5,-0.22,10228150,440,1.73,23250,23300,23150,30200,16300,23250,23238.58,9.40,0,-7,24016,23632,23316,22932,22616,23475,22775,79,6950,5000,15810,50,1,1570797,364,6.30,0.48,12,0.03,3683.00,47862.00,34000,20240115,-31.76,19980,20231031,16.12,34000,-31.76,20240115,20950,10.74,20240102,34000,-31.76,20240115,19980,16.12,20231031,0.52,N,009140,5000,78 억,,147682,N,N,0,N,00,N