KissMeData/097520/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
20240628,160754,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,250,2,1.11,783842550,34544,89.82,22700,22850,22450,29250,15750,22500,22690.57,8.51,0,13944,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4090,14.65,1.23,12,0.19,1553.00,18503.00,32000,20230705,-28.91,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,2.23,N,097520,500,91 억,,1530717,N,N,5,N,00,N
20240628,150806,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,200,2,0.89,705785400,31112,80.89,22700,22850,22450,29250,15750,22500,22685.52,8.51,0,12367,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4081,14.62,1.23,12,0.17,1553.00,18503.00,32000,20230705,-29.06,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32000,-29.06,20230705,21650,4.85,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,140805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,250,2,1.11,609458000,26876,69.88,22700,22850,22450,29250,15750,22500,22676.89,8.51,0,10729,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4090,14.65,1.23,12,0.15,1553.00,18503.00,32000,20230705,-28.91,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,130804,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,300,2,1.33,550029100,24267,63.10,22700,22850,22450,29250,15750,22500,22665.96,8.51,0,9657,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4099,14.68,1.23,12,0.13,1553.00,18503.00,32000,20230705,-28.75,21650,20240527,5.31,30750,-25.85,20240104,21650,5.31,20240527,32000,-28.75,20230705,21650,5.31,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,120804,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,300,2,1.33,378576700,16737,43.52,22700,22800,22450,29250,15750,22500,22619.40,8.51,0,4832,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4099,14.68,1.23,12,0.09,1553.00,18503.00,32000,20230705,-28.75,21650,20240527,5.31,30750,-25.85,20240104,21650,5.31,20240527,32000,-28.75,20230705,21650,5.31,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,110751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,150,2,0.67,218264850,9670,25.14,22700,22700,22450,29250,15750,22500,22571.60,8.51,0,522,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4072,14.58,1.22,12,0.05,1553.00,18503.00,32000,20230705,-29.22,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,100748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,150,2,0.67,143264950,6357,16.53,22700,22700,22450,29250,15750,22500,22536.77,8.51,0,-259,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4072,14.58,1.22,12,0.04,1553.00,18503.00,32000,20230705,-29.22,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240628,090749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,0,3,0.00,42756850,1899,4.94,22700,22700,22450,29250,15750,22500,22515.75,8.51,0,-864,22933,22716,22583,22366,22233,22650,22300,91,6750,500,16650,50,1,17977732,4045,14.49,1.22,12,0.01,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.23,N,097520,500,91 억,,1530717,N,N,9,N,00,N
20240627,160744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-350,5,-1.53,863157800,38291,50.21,22800,22800,22450,29700,16000,22850,22542.13,8.60,0,-15599,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4045,14.49,1.22,12,0.21,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.26,N,097520,500,91 억,,1546303,N,N,9,N,00,N
20240627,150751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-350,5,-1.53,806366200,35767,46.90,22800,22800,22450,29700,16000,22850,22544.98,8.60,0,-15000,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4045,14.49,1.22,12,0.20,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,140747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-350,5,-1.53,713798650,31654,41.51,22800,22800,22500,29700,16000,22850,22550.03,8.60,0,-14701,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4045,14.49,1.22,12,0.18,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,130747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-300,5,-1.31,525679800,23296,30.55,22800,22800,22500,29700,16000,22850,22565.24,8.60,0,-9059,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4054,14.52,1.22,12,0.13,1553.00,18503.00,32000,20230705,-29.53,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32000,-29.53,20230705,21650,4.16,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,120749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-350,5,-1.53,411472400,18231,23.91,22800,22800,22500,29700,16000,22850,22569.93,8.60,0,-6938,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4045,14.49,1.22,12,0.10,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,110749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-250,5,-1.09,336224250,14892,19.53,22800,22800,22500,29700,16000,22850,22577.51,8.60,0,-5584,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4063,14.55,1.22,12,0.08,1553.00,18503.00,32000,20230705,-29.37,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32000,-29.37,20230705,21650,4.39,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,100748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-250,5,-1.09,251746650,11146,14.62,22800,22800,22500,29700,16000,22850,22586.28,8.60,0,-3904,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4063,14.55,1.22,12,0.06,1553.00,18503.00,32000,20230705,-29.37,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32000,-29.37,20230705,21650,4.39,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240627,090748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-250,5,-1.09,46804450,2065,2.71,22800,22800,22550,29700,16000,22850,22665.59,8.60,0,-830,23150,23000,22700,22550,22250,23075,22625,91,6850,500,16900,50,1,17977732,4063,14.55,1.22,12,0.01,1553.00,18503.00,32000,20230705,-29.37,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32000,-29.37,20230705,21650,4.39,20240527,2.26,N,097520,500,91 억,,1546303,N,N,3,N,00,N
20240626,160746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,100,2,0.44,1708009150,75734,142.47,22700,22850,22400,29550,15950,22750,22551.26,8.49,0,20889,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4108,14.71,1.23,12,0.42,1553.00,18503.00,32000,20230705,-28.59,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32000,-28.59,20230705,21650,5.54,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,150748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,0,3,0.00,1608511800,71369,134.26,22700,22800,22400,29550,15950,22750,22537.96,8.49,0,20890,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4090,14.65,1.23,12,0.40,1553.00,18503.00,32000,20230705,-28.91,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,140746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-150,5,-0.66,1427806550,63410,119.29,22700,22700,22400,29550,15950,22750,22517.06,8.49,0,18762,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4063,14.55,1.22,12,0.35,1553.00,18503.00,32000,20230705,-29.37,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32000,-29.37,20230705,21650,4.39,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,130747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-50,5,-0.22,879230050,39091,73.54,22700,22700,22400,29550,15950,22750,22491.88,8.49,0,1576,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4081,14.62,1.23,12,0.22,1553.00,18503.00,32000,20230705,-29.06,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32000,-29.06,20230705,21650,4.85,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,120746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-200,5,-0.88,721780750,32111,60.41,22700,22700,22400,29550,15950,22750,22477.68,8.49,0,-1075,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4054,14.52,1.22,12,0.18,1553.00,18503.00,32000,20230705,-29.53,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32000,-29.53,20230705,21650,4.16,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,110747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-250,5,-1.10,600929300,26750,50.32,22700,22700,22400,29550,15950,22750,22464.65,8.49,0,-2004,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4045,14.49,1.22,12,0.15,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,100746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-300,5,-1.32,426772300,18987,35.72,22700,22700,22400,29550,15950,22750,22477.08,8.49,0,-2177,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4036,14.46,1.21,12,0.11,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240626,090747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-200,5,-0.88,34747150,1535,2.89,22700,22700,22550,29550,15950,22750,22636.58,8.49,0,91,23083,22916,22633,22466,22183,23000,22550,91,6800,500,16830,50,1,17977732,4054,14.52,1.22,12,0.01,1553.00,18503.00,32000,20230705,-29.53,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32000,-29.53,20230705,21650,4.16,20240527,2.24,N,097520,500,91 억,,1525413,N,N,3,N,00,N
20240625,160745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,300,2,1.34,1190261700,52843,51.64,22450,22800,22350,29150,15750,22450,22524.43,8.40,-695,14473,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4090,14.65,1.23,12,0.29,1553.00,18503.00,32000,20230705,-28.91,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,2.24,N,097520,500,91 억,,1510948,N,N,3,N,00,N
20240625,150742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,200,2,0.89,1115494750,49553,48.42,22450,22800,22350,29150,15750,22450,22511.24,8.40,-695,12351,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4072,14.58,1.22,12,0.28,1553.00,18503.00,32000,20230705,-29.22,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,140745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,200,2,0.89,851823050,37913,37.05,22450,22650,22350,29150,15750,22450,22467.87,8.40,-695,3809,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4072,14.58,1.22,12,0.21,1553.00,18503.00,32000,20230705,-29.22,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,130746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,711439850,31691,30.97,22450,22650,22350,29150,15750,22450,22449.27,8.40,-695,181,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.18,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,120749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,609881450,27172,26.55,22450,22650,22350,29150,15750,22450,22445.20,8.40,-695,368,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.15,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,110748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,506088600,22549,22.04,22450,22650,22350,29150,15750,22450,22443.93,8.40,-695,1535,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.13,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,100745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-50,5,-0.22,407843350,18169,17.76,22450,22650,22350,29150,15750,22450,22447.20,8.40,-695,1674,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4027,14.42,1.21,12,0.10,1553.00,18503.00,32000,20230705,-30.00,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32000,-30.00,20230705,21650,3.46,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240625,090746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,200,2,0.89,111029350,4930,4.82,22450,22650,22400,29150,15750,22450,22522.28,8.40,-695,-68,23150,22800,22550,22200,21950,22675,22075,91,6700,500,16610,50,1,17977732,4072,14.58,1.22,12,0.03,1553.00,18503.00,32000,20230705,-29.22,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,2.24,N,097520,500,91 억,,1510948,N,N,2,N,00,N
20240624,160742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-400,5,-1.75,2289741950,101752,106.89,22850,22900,22300,29700,16000,22850,22503.33,8.41,0,-485,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4036,14.46,1.21,12,0.57,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.34,N,097520,500,91 억,,1511236,N,N,2,N,00,N
20240624,150743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-400,5,-1.75,2164287900,96156,101.01,22850,22900,22300,29700,16000,22850,22508.09,8.41,0,-494,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4036,14.46,1.21,12,0.53,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,140744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-450,5,-1.97,2037006250,90477,95.04,22850,22900,22300,29700,16000,22850,22514.07,8.41,0,1220,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4027,14.42,1.21,12,0.50,1553.00,18503.00,32000,20230705,-30.00,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32000,-30.00,20230705,21650,3.46,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,130741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,-550,5,-2.41,1952041000,86680,91.05,22850,22900,22300,29700,16000,22850,22520.08,8.41,0,949,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4009,14.36,1.21,12,0.48,1553.00,18503.00,32000,20230705,-30.31,21650,20240527,3.00,30750,-27.48,20240104,21650,3.00,20240527,32000,-30.31,20230705,21650,3.00,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,120743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-400,5,-1.75,1326919050,58719,61.68,22850,22900,22400,29700,16000,22850,22597.78,8.41,0,-1177,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4036,14.46,1.21,12,0.33,1553.00,18503.00,32000,20230705,-29.84,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,110745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-350,5,-1.53,1164288050,51479,54.08,22850,22900,22450,29700,16000,22850,22616.75,8.41,0,-1126,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4045,14.49,1.22,12,0.29,1553.00,18503.00,32000,20230705,-29.69,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,100743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-150,5,-0.66,605675550,26678,28.02,22850,22900,22600,29700,16000,22850,22703.18,8.41,0,221,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4081,14.62,1.23,12,0.15,1553.00,18503.00,32000,20230705,-29.06,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32000,-29.06,20230705,21650,4.85,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240624,090743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-100,5,-0.44,70837900,3103,3.26,22850,22900,22750,29700,16000,22850,22828.84,8.41,0,400,23316,23082,22966,22732,22616,23025,22675,91,6850,500,16900,50,1,17977732,4090,14.65,1.23,12,0.02,1553.00,18503.00,32000,20230705,-28.91,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,2.34,N,097520,500,91 억,,1511236,N,N,12,N,00,N
20240621,160718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,-400,5,-1.72,2177569150,94739,72.11,23200,23200,22850,30200,16300,23250,22985.64,8.38,0,4143,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4108,14.71,1.23,12,0.53,1553.00,18503.00,32000,20230705,-28.59,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32000,-28.59,20230705,21650,5.54,20240527,2.48,N,097520,500,91 억,,1506765,N,N,12,N,00,N
20240621,150718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-250,5,-1.08,1746251600,75876,57.75,23200,23200,22900,30200,16300,23250,23014.54,8.38,0,10749,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4135,14.81,1.24,12,0.42,1553.00,18503.00,32000,20230705,-28.12,21650,20240527,6.24,30750,-25.20,20240104,21650,6.24,20240527,32000,-28.12,20230705,21650,6.24,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,140718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22950,-300,5,-1.29,1308386250,56843,43.26,23200,23200,22900,30200,16300,23250,23017.54,8.38,0,7202,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4126,14.78,1.24,12,0.32,1553.00,18503.00,32000,20230705,-28.28,21650,20240527,6.00,30750,-25.37,20240104,21650,6.00,20240527,32000,-28.28,20230705,21650,6.00,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,130720,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-250,5,-1.08,989663500,42968,32.70,23200,23200,22900,30200,16300,23250,23032.57,8.38,0,5093,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4135,14.81,1.24,12,0.24,1553.00,18503.00,32000,20230705,-28.12,21650,20240527,6.24,30750,-25.20,20240104,21650,6.24,20240527,32000,-28.12,20230705,21650,6.24,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,120722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,-250,5,-1.08,863964500,37503,28.54,23200,23200,22900,30200,16300,23250,23037.21,8.38,0,4306,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4135,14.81,1.24,12,0.21,1553.00,18503.00,32000,20230705,-28.12,21650,20240527,6.24,30750,-25.20,20240104,21650,6.24,20240527,32000,-28.12,20230705,21650,6.24,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,110718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22950,-300,5,-1.29,687561500,29834,22.71,23200,23200,22900,30200,16300,23250,23046.24,8.38,0,2220,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4126,14.78,1.24,12,0.17,1553.00,18503.00,32000,20230705,-28.28,21650,20240527,6.00,30750,-25.37,20240104,21650,6.00,20240527,32000,-28.28,20230705,21650,6.00,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,100716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23200,-50,5,-0.22,366035100,15864,12.07,23200,23200,22900,30200,16300,23250,23073.32,8.38,0,817,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4171,14.94,1.25,12,0.09,1553.00,18503.00,32000,20230705,-27.50,21650,20240527,7.16,30750,-24.55,20240104,21650,7.16,20240527,32000,-27.50,20230705,21650,7.16,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240621,090721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23200,-50,5,-0.22,101661800,4402,3.35,23200,23200,22900,30200,16300,23250,23094.46,8.38,0,-119,23583,23416,23083,22916,22583,23500,23000,91,6950,500,17200,50,1,17977732,4171,14.94,1.25,12,0.02,1553.00,18503.00,32000,20230705,-27.50,21650,20240527,7.16,30750,-24.55,20240104,21650,7.16,20240527,32000,-27.50,20230705,21650,7.16,20240527,2.48,N,097520,500,91 억,,1506765,N,N,5,N,00,N
20240620,160714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23250,500,2,2.20,3011506050,130451,129.94,22850,23250,22750,29550,15950,22750,23082.63,8.21,0,30843,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4180,14.97,1.26,12,0.73,1553.00,18503.00,32000,20230614,-27.34,21650,20240527,7.39,30750,-24.39,20240104,21650,7.39,20240527,32000,-27.34,20230705,21650,7.39,20240527,2.63,N,097520,500,91 억,,1475690,N,N,5,N,00,N
20240620,150716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23100,350,2,1.54,2827673700,122531,122.05,22850,23250,22750,29550,15950,22750,23077.21,8.21,0,28853,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4153,14.87,1.25,12,0.68,1553.00,18503.00,32000,20230614,-27.81,21650,20240527,6.70,30750,-24.88,20240104,21650,6.70,20240527,32000,-27.81,20230705,21650,6.70,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,140717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23150,400,2,1.76,2546795750,110394,109.96,22850,23250,22750,29550,15950,22750,23070.06,8.21,0,25964,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4162,14.91,1.25,12,0.61,1553.00,18503.00,32000,20230614,-27.66,21650,20240527,6.93,30750,-24.72,20240104,21650,6.93,20240527,32000,-27.66,20230705,21650,6.93,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,130716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23150,400,2,1.76,2405966500,104317,103.91,22850,23250,22750,29550,15950,22750,23063.99,8.21,0,24161,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4162,14.91,1.25,12,0.58,1553.00,18503.00,32000,20230614,-27.66,21650,20240527,6.93,30750,-24.72,20240104,21650,6.93,20240527,32000,-27.66,20230705,21650,6.93,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,120716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23200,450,2,1.98,2130933650,92442,92.08,22850,23200,22750,29550,15950,22750,23051.57,8.21,0,20737,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4171,14.94,1.25,12,0.51,1553.00,18503.00,32000,20230614,-27.50,21650,20240527,7.16,30750,-24.55,20240104,21650,7.16,20240527,32000,-27.50,20230705,21650,7.16,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,110718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,300,2,1.32,1647191750,71505,71.23,22850,23200,22750,29550,15950,22750,23036.04,8.21,0,15972,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4144,14.84,1.25,12,0.40,1553.00,18503.00,32000,20230614,-27.97,21650,20240527,6.47,30750,-25.04,20240104,21650,6.47,20240527,32000,-27.97,20230705,21650,6.47,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,100716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,250,2,1.10,1121880850,48745,48.56,22850,23150,22750,29550,15950,22750,23015.30,8.21,0,8948,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4135,14.81,1.24,12,0.27,1553.00,18503.00,32000,20230614,-28.12,21650,20240527,6.24,30750,-25.20,20240104,21650,6.24,20240527,32000,-28.12,20230705,21650,6.24,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240620,090724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,150,2,0.66,187357050,8194,8.16,22850,23000,22750,29550,15950,22750,22865.15,8.21,0,4313,23116,22932,22666,22482,22216,23025,22575,91,6800,500,16830,50,1,17977732,4117,14.75,1.24,12,0.05,1553.00,18503.00,32000,20230614,-28.44,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32000,-28.44,20230705,21650,5.77,20240527,2.63,N,097520,500,91 억,,1475690,N,N,2,N,00,N
20240619,160714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,300,2,1.34,2261855950,99882,150.11,22550,22850,22400,29150,15750,22450,22645.15,8.13,0,13770,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4090,14.65,1.23,12,0.56,1553.00,18503.00,32050,20230613,-29.02,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,3.22,N,097520,500,91 억,,1462438,N,N,2,N,00,N
20240619,150712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,300,2,1.34,2162460050,95512,143.54,22550,22850,22400,29150,15750,22450,22640.72,8.13,0,14453,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4090,14.65,1.23,12,0.53,1553.00,18503.00,32050,20230613,-29.02,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,140718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,300,2,1.34,2011964000,88871,133.56,22550,22850,22400,29150,15750,22450,22639.15,8.13,0,14022,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4090,14.65,1.23,12,0.49,1553.00,18503.00,32050,20230613,-29.02,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,130710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,300,2,1.34,1820732100,80445,120.90,22550,22850,22400,29150,15750,22450,22633.25,8.13,0,13092,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4090,14.65,1.23,12,0.45,1553.00,18503.00,32050,20230613,-29.02,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32000,-28.91,20230705,21650,5.08,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,120712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,200,2,0.89,1630932800,72085,108.33,22550,22850,22400,29150,15750,22450,22625.13,8.13,0,13417,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4072,14.58,1.22,12,0.40,1553.00,18503.00,32050,20230613,-29.33,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32000,-29.22,20230705,21650,4.62,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,110713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,400,2,1.78,1132824850,50206,75.45,22550,22850,22400,29150,15750,22450,22563.54,8.13,0,12970,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4108,14.71,1.23,12,0.28,1553.00,18503.00,32050,20230613,-28.71,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32000,-28.59,20230705,21650,5.54,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,100715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,737276750,32729,49.19,22550,22600,22400,29150,15750,22450,22526.71,8.13,0,12146,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.18,1553.00,18503.00,32050,20230613,-29.80,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240619,090722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,95021300,4218,6.34,22550,22600,22450,29150,15750,22450,22527.57,8.13,0,1251,22783,22616,22533,22366,22283,22575,22325,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.02,1553.00,18503.00,32050,20230613,-29.80,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,3.22,N,097520,500,91 억,,1462438,N,N,3,N,00,N
20240618,160709,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,1486341450,66060,120.24,22650,22700,22450,29350,15850,22600,22500.10,8.10,0,4492,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.37,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,3,N,00,N
20240618,150707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,1300835150,57799,105.20,22650,22700,22450,29350,15850,22600,22506.18,8.10,0,5619,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.32,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,140709,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,1205427950,53555,97.48,22650,22700,22450,29350,15850,22600,22508.21,8.10,0,5495,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.30,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,130713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,1127982000,50108,91.20,22650,22700,22450,29350,15850,22600,22511.01,8.10,0,5298,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.28,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,120713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,1004158650,44601,81.18,22650,22700,22450,29350,15850,22600,22514.25,8.10,0,5576,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.25,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,110710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-150,5,-0.66,631320900,28013,50.99,22650,22700,22450,29350,15850,22600,22536.70,8.10,0,6476,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4036,14.46,1.21,12,0.16,1553.00,18503.00,32050,20230612,-29.95,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,100710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-100,5,-0.44,511573600,22687,41.29,22650,22700,22450,29350,15850,22600,22549.18,8.10,0,6547,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4045,14.49,1.22,12,0.13,1553.00,18503.00,32050,20230612,-29.80,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240618,090717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-50,5,-0.22,129496250,5725,10.42,22650,22700,22550,29350,15850,22600,22619.45,8.10,0,1439,22766,22682,22516,22432,22266,22725,22475,91,6750,500,16720,50,1,17977732,4054,14.52,1.22,12,0.03,1553.00,18503.00,32050,20230612,-29.64,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32000,-29.53,20230705,21650,4.16,20240527,3.30,N,097520,500,91 억,,1456201,N,N,0,N,00,N
20240617,160705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,150,2,0.67,1220161750,54381,78.43,22450,22600,22350,29150,15750,22450,22437.26,8.10,0,238,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4063,14.55,1.22,12,0.30,1553.00,18503.00,32100,20230609,-29.60,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32000,-29.37,20230705,21650,4.39,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,150710,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,1067888450,47626,68.69,22450,22550,22350,29150,15750,22450,22422.38,8.10,0,349,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.26,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,140702,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-100,5,-0.45,903471350,40292,58.11,22450,22550,22350,29150,15750,22450,22423.10,8.10,0,-198,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4018,14.39,1.21,12,0.22,1553.00,18503.00,32100,20230609,-30.37,21650,20240527,3.23,30750,-27.32,20240104,21650,3.23,20240527,32000,-30.16,20230705,21650,3.23,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,130703,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-100,5,-0.45,822929500,36694,52.92,22450,22550,22350,29150,15750,22450,22426.81,8.10,0,379,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4018,14.39,1.21,12,0.20,1553.00,18503.00,32100,20230609,-30.37,21650,20240527,3.23,30750,-27.32,20240104,21650,3.23,20240527,32000,-30.16,20230705,21650,3.23,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,120704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-100,5,-0.45,736120900,32818,47.33,22450,22550,22350,29150,15750,22450,22430.40,8.10,0,353,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4018,14.39,1.21,12,0.18,1553.00,18503.00,32100,20230609,-30.37,21650,20240527,3.23,30750,-27.32,20240104,21650,3.23,20240527,32000,-30.16,20230705,21650,3.23,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,110657,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,362597450,16153,23.30,22450,22550,22350,29150,15750,22450,22447.68,8.10,0,-1228,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.09,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230705,21650,3.70,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,100658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,100,2,0.45,228046050,10166,14.66,22450,22550,22350,29150,15750,22450,22432.23,8.10,0,-168,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4054,14.52,1.22,12,0.06,1553.00,18503.00,32100,20230609,-29.75,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32000,-29.53,20230705,21650,4.16,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240617,090703,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,50607150,2254,3.25,22450,22500,22400,29150,15750,22450,22452.15,8.10,0,-313,22716,22582,22466,22332,22216,22525,22275,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.01,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230705,21650,3.93,20240527,3.34,N,097520,500,91 억,,1455841,N,N,3,N,00,N
20240614,160603,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1553902900,69223,78.73,22500,22600,22350,29150,15750,22450,22447.78,8.11,0,-11147,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.39,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230614,21650,3.70,20240527,3.24,N,097520,500,91 억,,1458773,N,N,3,N,00,N
20240614,150605,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-50,5,-0.22,1280271650,57027,64.86,22500,22600,22350,29150,15750,22450,22450.27,8.11,0,-4265,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4027,14.42,1.21,12,0.32,1553.00,18503.00,32100,20230609,-30.22,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32000,-30.00,20230614,21650,3.46,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,140603,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1062938000,47335,53.84,22500,22600,22350,29150,15750,22450,22455.65,8.11,0,-3121,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.26,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230614,21650,3.70,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,130603,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,906722600,40372,45.92,22500,22600,22350,29150,15750,22450,22459.19,8.11,0,-3323,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.22,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230614,21650,3.70,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,120609,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,830897600,36991,42.07,22500,22600,22350,29150,15750,22450,22462.16,8.11,0,-3363,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.21,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230614,21650,3.93,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,110652,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,692160300,30811,35.04,22500,22600,22350,29150,15750,22450,22464.71,8.11,0,-3998,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.17,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32000,-29.84,20230614,21650,3.70,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,100649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,383436600,17049,19.39,22500,22600,22400,29150,15750,22450,22490.27,8.11,0,-1627,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.09,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230614,21650,3.93,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240614,090653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,103349200,4598,5.23,22500,22500,22400,29150,15750,22450,22476.99,8.11,0,-1237,22750,22600,22500,22350,22250,22550,22300,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.03,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32000,-29.69,20230614,21650,3.93,20240527,3.24,N,097520,500,91 억,,1458773,N,N,171,N,00,N
20240613,160644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1967889950,87582,65.25,22600,22650,22400,29150,15750,22450,22469.20,8.22,0,-4491,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.49,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230613,21650,3.70,20240527,3.28,N,097520,500,91 억,,1478521,N,N,169,N,00,N
20240613,150656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-50,5,-0.22,1778480950,79135,58.96,22600,22650,22400,29150,15750,22450,22474.05,8.22,0,-3057,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4027,14.42,1.21,12,0.44,1553.00,18503.00,32100,20230609,-30.22,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32050,-30.11,20230613,21650,3.46,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,140649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1604975950,71399,53.19,22600,22650,22400,29150,15750,22450,22479.02,8.22,0,-2256,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.40,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230613,21650,3.70,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,130649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1189151200,52877,39.40,22600,22650,22450,29150,15750,22450,22489.09,8.22,0,618,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.29,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230613,21650,3.70,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,120651,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,961663500,42757,31.86,22600,22650,22450,29150,15750,22450,22491.48,8.22,0,2272,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.24,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230613,21650,3.70,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,110644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,806802300,35864,26.72,22600,22650,22450,29150,15750,22450,22496.31,8.22,0,1583,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.20,1553.00,18503.00,32100,20230609,-30.06,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230613,21650,3.70,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,100644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,100,2,0.45,496154250,22036,16.42,22600,22650,22450,29150,15750,22450,22515.97,8.22,0,1268,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4054,14.52,1.22,12,0.12,1553.00,18503.00,32100,20230609,-29.75,21650,20240527,4.16,30750,-26.67,20240104,21650,4.16,20240527,32050,-29.64,20230613,21650,4.16,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240613,090653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,57457250,2550,1.90,22600,22600,22500,29150,15750,22450,22536.14,8.22,0,-161,23283,22866,22633,22216,21983,22750,22100,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.01,1553.00,18503.00,32100,20230609,-29.91,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230613,21650,3.93,20240527,3.28,N,097520,500,91 억,,1478521,N,N,6,N,00,N
20240612,160638,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,3025206750,133673,70.77,22700,23050,22400,29150,15750,22450,22632.52,8.15,0,13869,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.74,1553.00,18503.00,32700,20230605,-31.35,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230612,21650,3.70,20240527,3.35,N,097520,500,91 억,,1464764,N,N,6,N,00,N
20240612,150648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,2768827550,122261,64.73,22700,23050,22400,29150,15750,22450,22646.86,8.15,0,15026,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.68,1553.00,18503.00,32700,20230605,-31.19,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230612,21650,3.93,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,140643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,2555619550,112762,59.70,22700,23050,22400,29150,15750,22450,22663.84,8.15,0,17362,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.63,1553.00,18503.00,32700,20230605,-31.19,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230612,21650,3.93,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,130644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,2442594450,107732,57.03,22700,23050,22400,29150,15750,22450,22672.88,8.15,0,19894,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.60,1553.00,18503.00,32700,20230605,-31.19,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230612,21650,3.93,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,120641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,2234654800,98491,52.14,22700,23050,22400,29150,15750,22450,22688.93,8.15,0,21757,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.55,1553.00,18503.00,32700,20230605,-31.19,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230612,21650,3.93,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,110641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,50,2,0.22,2087963800,91961,48.69,22700,23050,22400,29150,15750,22450,22704.89,8.15,0,23743,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4045,14.49,1.22,12,0.51,1553.00,18503.00,32700,20230605,-31.19,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32050,-29.80,20230612,21650,3.93,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,100643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,0,3,0.00,1794433050,78899,41.77,22700,23050,22400,29150,15750,22450,22743.42,8.15,0,24693,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4036,14.46,1.21,12,0.44,1553.00,18503.00,32700,20230605,-31.35,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32050,-29.95,20230612,21650,3.70,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240612,090642,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,400,2,1.78,405366450,17815,9.43,22700,22850,22700,29150,15750,22450,22754.24,8.15,0,10797,24016,23232,22816,22032,21616,23025,21825,91,6700,500,16610,50,1,17977732,4108,14.71,1.23,12,0.10,1553.00,18503.00,32700,20230605,-30.12,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32050,-28.71,20230612,21650,5.54,20240527,3.35,N,097520,500,91 억,,1464764,N,N,9,N,00,N
20240610,160636,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23700,800,2,3.49,2915551550,125520,148.77,22850,23750,22550,29750,16050,22900,23227.63,8.43,0,-1937,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4261,15.26,1.28,12,0.70,1553.00,18503.00,33000,20230602,-28.18,21650,20240527,9.47,30750,-22.93,20240104,21650,9.47,20240527,32050,-26.05,20230612,21650,9.47,20240527,3.26,N,097520,500,91 억,,1516154,N,N,34,N,00,N
20240610,150643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23650,750,2,3.28,2514076250,108548,128.66,22850,23750,22550,29750,16050,22900,23160.98,8.43,0,5087,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4252,15.23,1.28,12,0.60,1553.00,18503.00,33000,20230602,-28.33,21650,20240527,9.24,30750,-23.09,20240104,21650,9.24,20240527,32050,-26.21,20230612,21650,9.24,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,140638,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23300,400,2,1.75,1505400350,65637,77.80,22850,23350,22550,29750,16050,22900,22935.24,8.43,0,11306,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4189,15.00,1.26,12,0.37,1553.00,18503.00,33000,20230602,-29.39,21650,20240527,7.62,30750,-24.23,20240104,21650,7.62,20240527,32050,-27.30,20230612,21650,7.62,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,130637,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23100,200,2,0.87,1146152000,50163,59.46,22850,23200,22550,29750,16050,22900,22848.55,8.43,0,7955,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4153,14.87,1.25,12,0.28,1553.00,18503.00,33000,20230602,-30.00,21650,20240527,6.70,30750,-24.88,20240104,21650,6.70,20240527,32050,-27.93,20230612,21650,6.70,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,120637,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23000,100,2,0.44,814626700,35782,42.41,22850,23000,22550,29750,16050,22900,22766.36,8.43,0,4428,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4135,14.81,1.24,12,0.20,1553.00,18503.00,33000,20230602,-30.30,21650,20240527,6.24,30750,-25.20,20240104,21650,6.24,20240527,32050,-28.24,20230612,21650,6.24,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,110641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,0,3,0.00,629982200,27714,32.85,22850,22950,22550,29750,16050,22900,22731.51,8.43,0,1547,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4117,14.75,1.24,12,0.15,1553.00,18503.00,33000,20230602,-30.61,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32050,-28.55,20230612,21650,5.77,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,100636,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,0,3,0.00,521697900,22982,27.24,22850,22950,22550,29750,16050,22900,22700.22,8.43,0,2367,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4117,14.75,1.24,12,0.13,1553.00,18503.00,33000,20230602,-30.61,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32050,-28.55,20230612,21650,5.77,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240610,090643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-200,5,-0.87,75894150,3337,3.96,22850,22850,22650,29750,16050,22900,22742.90,8.43,0,-1492,23300,23100,22850,22650,22400,22975,22525,91,6850,500,16940,50,1,17977732,4081,14.62,1.23,12,0.02,1553.00,18503.00,33000,20230602,-31.21,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32050,-29.17,20230612,21650,4.85,20240527,3.26,N,097520,500,91 억,,1516154,N,N,20,N,00,N
20240607,160659,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,0,3,0.00,1913772550,84127,146.18,22950,23050,22600,29750,16050,22900,22748.23,8.64,0,-35846,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4117,14.75,1.24,12,0.47,1553.00,18503.00,33600,20230531,-31.85,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32100,-28.66,20230609,21650,5.77,20240527,3.24,N,097520,500,91 억,,1552674,N,N,20,N,00,N
20240607,150705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-150,5,-0.66,1726257950,75910,131.90,22950,23050,22600,29750,16050,22900,22740.85,8.64,0,-32389,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4090,14.65,1.23,12,0.42,1553.00,18503.00,33600,20230531,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32100,-29.13,20230609,21650,5.08,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,140659,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-200,5,-0.87,1517186650,66707,115.91,22950,23050,22600,29750,16050,22900,22744.04,8.64,0,-28779,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4081,14.62,1.23,12,0.37,1553.00,18503.00,33600,20230531,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32100,-29.28,20230609,21650,4.85,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,130655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-200,5,-0.87,1339000900,58860,102.28,22950,23050,22600,29750,16050,22900,22748.91,8.64,0,-27300,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4081,14.62,1.23,12,0.33,1553.00,18503.00,33600,20230531,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32100,-29.28,20230609,21650,4.85,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,120700,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-150,5,-0.66,1197782150,52653,91.49,22950,23050,22600,29750,16050,22900,22748.60,8.64,0,-24152,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4090,14.65,1.23,12,0.29,1553.00,18503.00,33600,20230531,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32100,-29.13,20230609,21650,5.08,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,110652,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-200,5,-0.87,1066335200,46876,81.45,22950,23050,22600,29750,16050,22900,22748.00,8.64,0,-20681,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4081,14.62,1.23,12,0.26,1553.00,18503.00,33600,20230531,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32100,-29.28,20230609,21650,4.85,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,100700,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-300,5,-1.31,810245700,35590,61.84,22950,23050,22600,29750,16050,22900,22766.10,8.64,0,-17166,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4063,14.55,1.22,12,0.20,1553.00,18503.00,33600,20230531,-32.74,21650,20240527,4.39,30750,-26.50,20240104,21650,4.39,20240527,32100,-29.60,20230609,21650,4.39,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240607,090658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,-150,5,-0.66,235819700,10320,17.93,22950,23050,22700,29750,16050,22900,22850.74,8.64,0,-6535,23100,23000,22800,22700,22500,23050,22750,91,6850,500,16940,50,1,17977732,4090,14.65,1.23,12,0.06,1553.00,18503.00,33600,20230531,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32100,-29.13,20230609,21650,5.08,20240527,3.24,N,097520,500,91 억,,1552674,N,N,37,N,00,N
20240605,160657,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,150,2,0.66,1306669350,57434,72.12,22800,22900,22600,29550,15950,22750,22750.79,8.74,0,-18902,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4117,14.75,1.24,12,0.32,1553.00,18503.00,33600,20230530,-31.85,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32700,-29.97,20230605,21650,5.77,20240527,3.24,N,097520,500,91 억,,1571614,N,N,37,N,00,N
20240605,150653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,0,3,0.00,991983700,43662,54.82,22800,22850,22600,29550,15950,22750,22719.61,8.74,0,-12868,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4090,14.65,1.23,12,0.24,1553.00,18503.00,33600,20230530,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32700,-30.43,20230605,21650,5.08,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,140656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-50,5,-0.22,849947850,37415,46.98,22800,22850,22600,29550,15950,22750,22716.77,8.74,0,-10244,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4081,14.62,1.23,12,0.21,1553.00,18503.00,33600,20230530,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32700,-30.58,20230605,21650,4.85,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,130656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,-100,5,-0.44,753502500,33162,41.64,22800,22850,22600,29550,15950,22750,22721.86,8.74,0,-7824,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4072,14.58,1.22,12,0.18,1553.00,18503.00,33600,20230530,-32.59,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32700,-30.73,20230605,21650,4.62,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,120654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,0,3,0.00,590206000,25975,32.61,22800,22850,22600,29550,15950,22750,22722.08,8.74,0,-5847,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4090,14.65,1.23,12,0.14,1553.00,18503.00,33600,20230530,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32700,-30.43,20230605,21650,5.08,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,110655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-50,5,-0.22,504089100,22194,27.87,22800,22850,22600,29550,15950,22750,22712.85,8.74,0,-4872,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4081,14.62,1.23,12,0.12,1553.00,18503.00,33600,20230530,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32700,-30.58,20230605,21650,4.85,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,100655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-50,5,-0.22,369897000,16282,20.44,22800,22850,22600,29550,15950,22750,22718.15,8.74,0,-4089,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4081,14.62,1.23,12,0.09,1553.00,18503.00,33600,20230530,-32.44,21650,20240527,4.85,30750,-26.18,20240104,21650,4.85,20240527,32700,-30.58,20230605,21650,4.85,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240605,090653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,50,2,0.22,29468900,1291,1.62,22800,22850,22800,29550,15950,22750,22826.53,8.74,0,-61,23316,23032,22716,22432,22116,23175,22575,91,6800,500,16830,50,1,17977732,4099,14.68,1.23,12,0.01,1553.00,18503.00,33600,20230530,-32.14,21650,20240527,5.31,30750,-25.85,20240104,21650,5.31,20240527,32700,-30.28,20230605,21650,5.31,20240527,3.24,N,097520,500,91 억,,1571614,N,N,3,N,00,N
20240604,160649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22750,250,2,1.11,1805532300,79211,79.56,22400,23000,22400,29250,15750,22500,22794.09,8.81,0,-12813,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4090,14.65,1.23,12,0.44,1553.00,18503.00,33600,20230530,-32.29,21650,20240527,5.08,30750,-26.02,20240104,21650,5.08,20240527,32700,-30.43,20230605,21650,5.08,20240527,3.19,N,097520,500,91 억,,1584366,N,N,3,N,00,N
20240604,150648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,350,2,1.56,1590107400,69750,70.06,22400,23000,22400,29250,15750,22500,22797.24,8.81,0,-9617,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4108,14.71,1.23,12,0.39,1553.00,18503.00,33600,20230530,-31.99,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32700,-30.12,20230605,21650,5.54,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,140651,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,300,2,1.33,1311507200,57522,57.78,22400,23000,22400,29250,15750,22500,22800.10,8.81,0,-6204,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4099,14.68,1.23,12,0.32,1553.00,18503.00,33600,20230530,-32.14,21650,20240527,5.31,30750,-25.85,20240104,21650,5.31,20240527,32700,-30.28,20230605,21650,5.31,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,130648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,400,2,1.78,1187193750,52078,52.31,22400,23000,22400,29250,15750,22500,22796.45,8.81,0,-4888,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4117,14.75,1.24,12,0.29,1553.00,18503.00,33600,20230530,-31.85,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32700,-29.97,20230605,21650,5.77,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,120647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,400,2,1.78,1073201500,47098,47.31,22400,23000,22400,29250,15750,22500,22786.56,8.81,0,-4923,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4117,14.75,1.24,12,0.26,1553.00,18503.00,33600,20230530,-31.85,21650,20240527,5.77,30750,-25.53,20240104,21650,5.77,20240527,32700,-29.97,20230605,21650,5.77,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,110644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,350,2,1.56,859033650,37749,37.92,22400,23000,22400,29250,15750,22500,22756.46,8.81,0,-2427,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4108,14.71,1.23,12,0.21,1553.00,18503.00,33600,20230530,-31.99,21650,20240527,5.54,30750,-25.69,20240104,21650,5.54,20240527,32700,-30.12,20230605,21650,5.54,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,100647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22650,150,2,0.67,235091450,10446,10.49,22400,22650,22400,29250,15750,22500,22505.40,8.81,0,1855,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4072,14.58,1.22,12,0.06,1553.00,18503.00,33600,20230530,-32.59,21650,20240527,4.62,30750,-26.34,20240104,21650,4.62,20240527,32700,-30.73,20230605,21650,4.62,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240604,090647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,0,3,0.00,31417700,1402,1.41,22400,22550,22400,29250,15750,22500,22409.20,8.81,0,-82,22833,22666,22483,22316,22133,22750,22400,91,6750,500,16650,50,1,17977732,4045,14.49,1.22,12,0.01,1553.00,18503.00,33600,20230530,-33.04,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32700,-31.19,20230605,21650,3.93,20240527,3.19,N,097520,500,91 억,,1584366,N,N,184,N,00,N
20240603,160640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,250,2,1.12,2225290200,99143,36.52,22400,22650,22300,28900,15600,22250,22445.20,8.91,0,-15960,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4045,14.49,1.22,12,0.55,1553.00,18503.00,33600,20230530,-33.04,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32700,-31.19,20230605,21650,3.93,20240527,3.22,N,097520,500,91 억,,1601114,N,N,184,N,00,N
20240603,150641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,200,2,0.90,2123631100,94623,34.86,22400,22650,22300,28900,15600,22250,22443.08,8.91,0,-16503,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4036,14.46,1.21,12,0.53,1553.00,18503.00,33600,20230530,-33.18,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32700,-31.35,20230605,21650,3.70,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,140638,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,250,2,1.12,1820237150,81165,29.90,22400,22600,22300,28900,15600,22250,22426.38,8.91,0,-14320,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4045,14.49,1.22,12,0.45,1553.00,18503.00,33600,20230530,-33.04,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32700,-31.19,20230605,21650,3.93,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,130639,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,250,2,1.12,1562267350,69690,25.67,22400,22600,22300,28900,15600,22250,22417.38,8.91,0,-14970,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4045,14.49,1.22,12,0.39,1553.00,18503.00,33600,20230530,-33.04,21650,20240527,3.93,30750,-26.83,20240104,21650,3.93,20240527,32700,-31.19,20230605,21650,3.93,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,120639,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,150,2,0.67,1218360800,54323,20.01,22400,22600,22300,28900,15600,22250,22428.08,8.91,0,-12031,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4027,14.42,1.21,12,0.30,1553.00,18503.00,33600,20230530,-33.33,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32700,-31.50,20230605,21650,3.46,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,110635,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,200,2,0.90,945243700,42138,15.52,22400,22600,22300,28900,15600,22250,22432.10,8.91,0,-10285,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4036,14.46,1.21,12,0.23,1553.00,18503.00,33600,20230530,-33.18,21650,20240527,3.70,30750,-26.99,20240104,21650,3.70,20240527,32700,-31.35,20230605,21650,3.70,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,100633,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,150,2,0.67,583386150,26010,9.58,22400,22600,22300,28900,15600,22250,22429.30,8.91,0,-8778,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4027,14.42,1.21,12,0.14,1553.00,18503.00,33600,20230530,-33.33,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32700,-31.50,20230605,21650,3.46,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N
20240603,090632,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,150,2,0.67,116778950,5214,1.92,22400,22500,22300,28900,15600,22250,22397.19,8.91,0,91,23016,22632,22416,22032,21816,22525,21925,91,6650,500,16460,50,1,17977732,4027,14.42,1.21,12,0.03,1553.00,18503.00,33600,20230530,-33.33,21650,20240527,3.46,30750,-27.15,20240104,21650,3.46,20240527,32700,-31.50,20230605,21650,3.46,20240527,3.22,N,097520,500,91 억,,1601114,N,N,114,N,00,N