KissMeData/336370/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18240	320	2	1.79	9826791480	542285	57.58	18020	18350	17820	23250	12550	17920	18120.79	6.65	0	10936	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12808	10.86	2.78	12	0.77	1680.00	6568.00	21700	20240412	-15.94	10650	20231101	71.27	21700	-15.94	20240412	11010	65.67	20240201	39250	-53.53	20230706	11010	65.67	20240201	1.53	N	336370	100	70 억	4667268	N	N	272	N	N
3	20240628	151237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18190	270	2	1.51	8604657930	475243	50.46	18020	18350	17820	23250	12550	17920	18105.81	6.65	0	10423	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12773	10.83	2.77	12	0.68	1680.00	6568.00	21700	20240412	-16.18	10650	20231101	70.80	21700	-16.18	20240412	11010	65.21	20240201	39250	-53.66	20230706	11010	65.21	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
4	20240628	141236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18150	230	2	1.28	7391190550	408399	43.36	18020	18350	17820	23250	12550	17920	18097.96	6.65	0	19421	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12744	10.80	2.76	12	0.58	1680.00	6568.00	21700	20240412	-16.36	10650	20231101	70.42	21700	-16.36	20240412	11010	64.85	20240201	39250	-53.76	20230706	11010	64.85	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
5	20240628	131234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18130	210	2	1.17	6666048110	368527	39.13	18020	18350	17820	23250	12550	17920	18088.36	6.65	0	16604	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12730	10.79	2.76	12	0.52	1680.00	6568.00	21700	20240412	-16.45	10650	20231101	70.23	21700	-16.45	20240412	11010	64.67	20240201	39250	-53.81	20230706	11010	64.67	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
6	20240628	121232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18140	220	2	1.23	5302933140	293725	31.19	18020	18260	17820	23250	12550	17920	18054.08	6.65	0	8814	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12737	10.80	2.76	12	0.42	1680.00	6568.00	21700	20240412	-16.41	10650	20231101	70.33	21700	-16.41	20240412	11010	64.76	20240201	39250	-53.78	20230706	11010	64.76	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
7	20240628	111212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18040	120	2	0.67	3959032170	219797	23.34	18020	18260	17820	23250	12550	17920	18012.22	6.65	0	-4027	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12667	10.74	2.75	12	0.31	1680.00	6568.00	21700	20240412	-16.87	10650	20231101	69.39	21700	-16.87	20240412	11010	63.85	20240201	39250	-54.04	20230706	11010	63.85	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
8	20240628	101208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18020	100	2	0.56	2862644650	159094	16.89	18020	18260	17820	23250	12550	17920	17993.42	6.65	0	-16228	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12653	10.73	2.74	12	0.23	1680.00	6568.00	21700	20240412	-16.96	10650	20231101	69.20	21700	-16.96	20240412	11010	63.67	20240201	39250	-54.09	20230706	11010	63.67	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
9	20240628	091214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17910	-10	5	-0.06	816513810	45488	4.83	18020	18030	17830	23250	12550	17920	17950.09	6.65	0	-17975	19053	18486	18023	17456	16993	18435	17405	70	5330	100	12900	10	1	70217344	12576	10.66	2.73	12	0.06	1680.00	6568.00	21700	20240412	-17.47	10650	20231101	68.17	21700	-17.47	20240412	11010	62.67	20240201	39250	-54.37	20230706	11010	62.67	20240201	1.53	N	336370	100	70 억	4667268	N	N	497	N	N
10	20240627	161202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17920	10	2	0.06	16857043260	929170	39.41	17920	18590	17560	23250	12540	17910	18143.06	6.57	0	51178	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12583	10.67	2.73	12	1.32	1680.00	6568.00	21700	20240412	-17.42	10650	20231101	68.26	21700	-17.42	20240412	11010	62.76	20240201	39250	-54.34	20230706	11010	62.76	20240201	1.55	N	336370	100	70 억	4612156	N	N	497	N	N
11	20240627	151209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17900	-10	5	-0.06	16474715480	907821	38.50	17920	18590	17560	23250	12540	17910	18148.42	6.57	0	48674	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12569	10.65	2.73	12	1.29	1680.00	6568.00	21700	20240412	-17.51	10650	20231101	68.08	21700	-17.51	20240412	11010	62.58	20240201	39250	-54.39	20230706	11010	62.58	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
12	20240627	141208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17890	-20	5	-0.11	15463354090	851325	36.10	17920	18590	17560	23250	12540	17910	18164.87	6.57	0	42538	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12562	10.65	2.72	12	1.21	1680.00	6568.00	21700	20240412	-17.56	10650	20231101	67.98	21700	-17.56	20240412	11010	62.49	20240201	39250	-54.42	20230706	11010	62.49	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
13	20240627	131207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17960	50	2	0.28	14457148040	795327	33.73	17920	18590	17560	23250	12540	17910	18178.75	6.57	0	59055	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12611	10.69	2.73	12	1.13	1680.00	6568.00	21700	20240412	-17.24	10650	20231101	68.64	21700	-17.24	20240412	11010	63.12	20240201	39250	-54.24	20230706	11010	63.12	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
14	20240627	121209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17980	70	2	0.39	13912935510	765132	32.45	17920	18590	17560	23250	12540	17910	18184.91	6.57	0	64850	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12625	10.70	2.74	12	1.09	1680.00	6568.00	21700	20240412	-17.14	10650	20231101	68.83	21700	-17.14	20240412	11010	63.31	20240201	39250	-54.19	20230706	11010	63.31	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
15	20240627	111208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18200	290	2	1.62	12671201900	696340	29.53	17920	18590	17560	23250	12540	17910	18198.25	6.57	0	52048	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12780	10.83	2.77	12	0.99	1680.00	6568.00	21700	20240412	-16.13	10650	20231101	70.89	21700	-16.13	20240412	11010	65.30	20240201	39250	-53.63	20230706	11010	65.30	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
16	20240627	101209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18350	440	2	2.46	10956026250	602349	25.55	17920	18590	17560	23250	12540	17910	18190.39	6.57	0	28900	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12885	10.92	2.79	12	0.86	1680.00	6568.00	21700	20240412	-15.44	10650	20231101	72.30	21700	-15.44	20240412	11010	66.67	20240201	39250	-53.25	20230706	11010	66.67	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
17	20240627	091208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	-240	5	-1.34	2652548780	148046	6.28	17920	18200	17560	23250	12540	17910	17917.22	6.57	0	-17836	19256	18582	17636	16962	16016	18920	17300	70	5340	100	12890	10	1	70217344	12407	10.52	2.69	12	0.21	1680.00	6568.00	21700	20240412	-18.57	10650	20231101	65.92	21700	-18.57	20240412	11010	60.49	20240201	39250	-54.98	20230706	11010	60.49	20240201	1.55	N	336370	100	70 억	4612156	N	N	102	N	N
18	20240626	161203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17910	1460	2	8.88	41571508510	2340938	833.48	16690	18310	16690	21350	11520	16450	17758.34	6.29	0	201794	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12576	10.66	2.73	12	3.33	1680.00	6568.00	21700	20240412	-17.47	10650	20231101	68.17	21700	-17.47	20240412	11010	62.67	20240201	39250	-54.37	20230706	11010	62.67	20240201	1.55	N	336370	100	70 억	4413938	N	N	102	N	N
19	20240626	151207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	1230	2	7.48	40349199590	2272542	809.13	16690	18310	16690	21350	11520	16450	17755.21	6.29	0	210981	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12414	10.52	2.69	12	3.24	1680.00	6568.00	21700	20240412	-18.53	10650	20231101	66.01	21700	-18.53	20240412	11010	60.58	20240201	39250	-54.96	20230706	11010	60.58	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
20	20240626	141205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17940	1490	2	9.06	38323609460	2158839	768.65	16690	18310	16690	21350	11520	16450	17752.07	6.29	0	200269	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12597	10.68	2.73	12	3.07	1680.00	6568.00	21700	20240412	-17.33	10650	20231101	68.45	21700	-17.33	20240412	11010	62.94	20240201	39250	-54.29	20230706	11010	62.94	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
21	20240626	131205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17910	1460	2	8.88	31785122780	1797499	639.99	16690	18310	16690	21350	11520	16450	17683.11	6.29	0	131366	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12576	10.66	2.73	12	2.56	1680.00	6568.00	21700	20240412	-17.47	10650	20231101	68.17	21700	-17.47	20240412	11010	62.67	20240201	39250	-54.37	20230706	11010	62.67	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
22	20240626	121203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17590	1140	2	6.93	28390632440	1606803	572.10	16690	18310	16690	21350	11520	16450	17669.17	6.29	0	43795	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12351	10.47	2.68	12	2.29	1680.00	6568.00	21700	20240412	-18.94	10650	20231101	65.16	21700	-18.94	20240412	11010	59.76	20240201	39250	-55.18	20230706	11010	59.76	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
23	20240626	111205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17480	1030	2	6.26	27068055790	1531135	545.16	16690	18310	16690	21350	11520	16450	17678.59	6.29	0	44736	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12274	10.40	2.66	12	2.18	1680.00	6568.00	21700	20240412	-19.45	10650	20231101	64.13	21700	-19.45	20240412	11010	58.76	20240201	39250	-55.46	20230706	11010	58.76	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
24	20240626	101202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	1180	2	7.17	21413782740	1207235	429.83	16690	18310	16690	21350	11520	16450	17738.09	6.29	0	103478	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12379	10.49	2.68	12	1.72	1680.00	6568.00	21700	20240412	-18.76	10650	20231101	65.54	21700	-18.76	20240412	11010	60.13	20240201	39250	-55.08	20230706	11010	60.13	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
25	20240626	091206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	930	2	5.65	4110386760	238666	84.98	16690	17620	16690	21350	11520	16450	17222.99	6.29	0	17454	17236	16842	16476	16082	15716	17040	16280	70	4900	100	11840	10	1	70217344	12204	10.35	2.65	12	0.34	1680.00	6568.00	21700	20240412	-19.91	10650	20231101	63.19	21700	-19.91	20240412	11010	57.86	20240201	39250	-55.72	20230706	11010	57.86	20240201	1.55	N	336370	100	70 억	4413938	N	N	1318	N	N
26	20240625	161202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16450	410	2	2.56	4601975490	277257	175.74	16110	16870	16110	20850	11230	16040	16598.90	6.28	7905	6675	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11551	9.79	2.50	12	0.39	1680.00	6568.00	21700	20240412	-24.19	10650	20231101	54.46	21700	-24.19	20240412	11010	49.41	20240201	39250	-58.09	20230706	11010	49.41	20240201	1.59	N	336370	100	70 억	4407226	N	N	1318	N	N
27	20240625	151200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16390	350	2	2.18	4411332960	265664	168.39	16110	16870	16110	20850	11230	16040	16605.05	6.28	7905	11273	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11509	9.76	2.50	12	0.38	1680.00	6568.00	21700	20240412	-24.47	10650	20231101	53.90	21700	-24.47	20240412	11010	48.86	20240201	39250	-58.24	20230706	11010	48.86	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
28	20240625	141203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16490	450	2	2.81	3966542180	238622	151.25	16110	16870	16110	20850	11230	16040	16622.84	6.28	7905	24437	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11579	9.82	2.51	12	0.34	1680.00	6568.00	21700	20240412	-24.01	10650	20231101	54.84	21700	-24.01	20240412	11010	49.77	20240201	39250	-57.99	20230706	11010	49.77	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
29	20240625	131203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16520	480	2	2.99	3744444900	225196	142.74	16110	16870	16110	20850	11230	16040	16627.64	6.28	7905	26439	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11600	9.83	2.52	12	0.32	1680.00	6568.00	21700	20240412	-23.87	10650	20231101	55.12	21700	-23.87	20240412	11010	50.05	20240201	39250	-57.91	20230706	11010	50.05	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
30	20240625	121207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16550	510	2	3.18	3591974400	215962	136.89	16110	16870	16110	20850	11230	16040	16632.59	6.28	7905	26572	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11621	9.85	2.52	12	0.31	1680.00	6568.00	21700	20240412	-23.73	10650	20231101	55.40	21700	-23.73	20240412	11010	50.32	20240201	39250	-57.83	20230706	11010	50.32	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
31	20240625	111204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16560	520	2	3.24	3219741880	193408	122.59	16110	16870	16110	20850	11230	16040	16647.59	6.28	7905	27972	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11628	9.86	2.52	12	0.28	1680.00	6568.00	21700	20240412	-23.69	10650	20231101	55.49	21700	-23.69	20240412	11010	50.41	20240201	39250	-57.81	20230706	11010	50.41	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
32	20240625	101203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16690	650	2	4.05	2779324470	166880	105.78	16110	16870	16110	20850	11230	16040	16654.84	6.28	7905	36254	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11719	9.93	2.54	12	0.24	1680.00	6568.00	21700	20240412	-23.09	10650	20231101	56.71	21700	-23.09	20240412	11010	51.59	20240201	39250	-57.48	20230706	11010	51.59	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
33	20240625	091202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16810	770	2	4.80	1713804500	102895	65.22	16110	16870	16110	20850	11230	16040	16656.20	6.28	7905	39018	16546	16292	16146	15892	15746	16220	15820	70	4810	100	11540	10	1	70217344	11804	10.01	2.56	12	0.15	1680.00	6568.00	21700	20240412	-22.53	10650	20231101	57.84	21700	-22.53	20240412	11010	52.68	20240201	39250	-57.17	20230706	11010	52.68	20240201	1.59	N	336370	100	70 억	4407226	N	N	136	N	N
34	20240624	161202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16040	-70	5	-0.43	2477812890	153717	62.22	16140	16400	16000	20900	11280	16110	16119.49	6.34	0	-35543	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11263	9.55	2.44	12	0.22	1680.00	6568.00	21700	20240412	-26.08	10650	20231101	50.61	21700	-26.08	20240412	11010	45.69	20240201	39250	-59.13	20230706	11010	45.69	20240201	1.57	N	336370	100	70 억	4452905	N	N	136	N	N
35	20240624	151158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16050	-60	5	-0.37	2216856850	137441	55.63	16140	16400	16010	20900	11280	16110	16129.52	6.34	0	-33572	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11270	9.55	2.44	12	0.20	1680.00	6568.00	21700	20240412	-26.04	10650	20231101	50.70	21700	-26.04	20240412	11010	45.78	20240201	39250	-59.11	20230706	11010	45.78	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
36	20240624	141200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16080	-30	5	-0.19	1928892460	119520	48.37	16140	16400	16010	20900	11280	16110	16138.66	6.34	0	-31541	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11291	9.57	2.45	12	0.17	1680.00	6568.00	21700	20240412	-25.90	10650	20231101	50.99	21700	-25.90	20240412	11010	46.05	20240201	39250	-59.03	20230706	11010	46.05	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
37	20240624	131157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16130	20	2	0.12	1532889350	94933	38.42	16140	16400	16010	20900	11280	16110	16147.07	6.34	0	-28892	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11326	9.60	2.46	12	0.14	1680.00	6568.00	21700	20240412	-25.67	10650	20231101	51.46	21700	-25.67	20240412	11010	46.50	20240201	39250	-58.90	20230706	11010	46.50	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
38	20240624	121158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16150	40	2	0.25	1396894360	86509	35.01	16140	16400	16010	20900	11280	16110	16147.39	6.34	0	-27586	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11340	9.61	2.46	12	0.12	1680.00	6568.00	21700	20240412	-25.58	10650	20231101	51.64	21700	-25.58	20240412	11010	46.68	20240201	39250	-58.85	20230706	11010	46.68	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
39	20240624	111201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16150	40	2	0.25	1213714660	75128	30.41	16140	16400	16010	20900	11280	16110	16155.29	6.34	0	-27627	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11340	9.61	2.46	12	0.11	1680.00	6568.00	21700	20240412	-25.58	10650	20231101	51.64	21700	-25.58	20240412	11010	46.68	20240201	39250	-58.85	20230706	11010	46.68	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
40	20240624	101159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16120	10	2	0.06	821900440	50789	20.56	16140	16400	16010	20900	11280	16110	16182.65	6.34	0	-21419	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11319	9.60	2.45	12	0.07	1680.00	6568.00	21700	20240412	-25.71	10650	20231101	51.36	21700	-25.71	20240412	11010	46.41	20240201	39250	-58.93	20230706	11010	46.41	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
41	20240624	091159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16240	130	2	0.81	265149360	16272	6.59	16140	16400	16140	20900	11280	16110	16294.82	6.34	0	-9907	16736	16422	16186	15872	15636	16580	16030	70	4790	100	11590	10	1	70217344	11403	9.67	2.47	12	0.02	1680.00	6568.00	21700	20240412	-25.16	10650	20231101	52.49	21700	-25.16	20240412	11010	47.50	20240201	39250	-58.62	20230706	11010	47.50	20240201	1.57	N	336370	100	70 억	4452905	N	N	1206	N	N
42	20240621	161119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16110	0	3	0.00	3963860770	244317	94.76	16070	16500	15950	20900	11280	16110	16224.61	6.39	0	-32746	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11312	9.59	2.45	12	0.35	1680.00	6568.00	21700	20240412	-25.76	10650	20231101	51.27	21700	-25.76	20240412	11010	46.32	20240201	39250	-58.96	20230706	11010	46.32	20240201	1.57	N	336370	100	70 억	4483699	N	N	1206	N	N
43	20240621	151120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16250	140	2	0.87	3197368030	196803	76.33	16070	16500	15950	20900	11280	16110	16246.61	6.39	0	-13421	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11410	9.67	2.47	12	0.28	1680.00	6568.00	21700	20240412	-25.12	10650	20231101	52.58	21700	-25.12	20240412	11010	47.59	20240201	39250	-58.60	20230706	11010	47.59	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
44	20240621	141118	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16350	240	2	1.49	2723984530	167707	65.05	16070	16500	15950	20900	11280	16110	16242.60	6.39	0	-2909	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11481	9.73	2.49	12	0.24	1680.00	6568.00	21700	20240412	-24.65	10650	20231101	53.52	21700	-24.65	20240412	11010	48.50	20240201	39250	-58.34	20230706	11010	48.50	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
45	20240621	131119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16330	220	2	1.37	2273171560	140118	54.35	16070	16500	15950	20900	11280	16110	16223.35	6.39	0	79	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11466	9.72	2.49	12	0.20	1680.00	6568.00	21700	20240412	-24.75	10650	20231101	53.33	21700	-24.75	20240412	11010	48.32	20240201	39250	-58.39	20230706	11010	48.32	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
46	20240621	121122	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16330	220	2	1.37	2055240840	126774	49.17	16070	16500	15950	20900	11280	16110	16211.93	6.39	0	370	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11466	9.72	2.49	12	0.18	1680.00	6568.00	21700	20240412	-24.75	10650	20231101	53.33	21700	-24.75	20240412	11010	48.32	20240201	39250	-58.39	20230706	11010	48.32	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
47	20240621	111121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16430	320	2	1.99	1629874860	100847	39.11	16070	16430	15950	20900	11280	16110	16161.91	6.39	0	3973	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11537	9.78	2.50	12	0.14	1680.00	6568.00	21700	20240412	-24.29	10650	20231101	54.27	21700	-24.29	20240412	11010	49.23	20240201	39250	-58.14	20230706	11010	49.23	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
48	20240621	101117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16240	130	2	0.81	939855790	58543	22.71	16070	16280	15950	20900	11280	16110	16054.01	6.39	0	6631	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11403	9.67	2.47	12	0.08	1680.00	6568.00	21700	20240412	-25.16	10650	20231101	52.49	21700	-25.16	20240412	11010	47.50	20240201	39250	-58.62	20230706	11010	47.50	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
49	20240621	091122	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16060	-50	5	-0.31	164628440	10239	3.97	16070	16190	16020	20900	11280	16110	16078.24	6.39	0	-1407	17050	16580	16320	15850	15590	16450	15720	70	4790	100	11590	10	1	70217344	11277	9.56	2.45	12	0.01	1680.00	6568.00	21700	20240412	-25.99	10650	20231101	50.80	21700	-25.99	20240412	11010	45.87	20240201	39250	-59.08	20230706	11010	45.87	20240201	1.57	N	336370	100	70 억	4483699	N	N	1611	N	N
50	20240620	161114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16110	-230	5	-1.41	4193397050	255609	102.36	16470	16790	16060	21200	11440	16340	16405.89	6.42	0	-25813	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11312	9.59	2.45	12	0.36	1680.00	6568.00	21700	20240412	-25.76	10650	20231101	51.27	21700	-25.76	20240412	11010	46.32	20240201	39250	-58.96	20230706	11010	46.32	20240201	1.59	N	336370	100	70 억	4507517	N	N	1609	N	N
51	20240620	151111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16130	-210	5	-1.29	3978221890	242252	97.01	16470	16790	16060	21200	11440	16340	16421.93	6.42	0	-21910	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11326	9.60	2.46	12	0.35	1680.00	6568.00	21700	20240412	-25.67	10650	20231101	51.46	21700	-25.67	20240412	11010	46.50	20240201	39250	-58.90	20230706	11010	46.50	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
52	20240620	141116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16120	-220	5	-1.35	3425560070	207944	83.27	16470	16790	16100	21200	11440	16340	16473.66	6.42	0	-10666	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11319	9.60	2.45	12	0.30	1680.00	6568.00	21700	20240412	-25.71	10650	20231101	51.36	21700	-25.71	20240412	11010	46.41	20240201	39250	-58.93	20230706	11010	46.41	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
53	20240620	131115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16230	-110	5	-0.67	2936094400	177648	71.14	16470	16790	16200	21200	11440	16340	16527.90	6.42	0	-8004	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11396	9.66	2.47	12	0.25	1680.00	6568.00	21700	20240412	-25.21	10650	20231101	52.39	21700	-25.21	20240412	11010	47.41	20240201	39250	-58.65	20230706	11010	47.41	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
54	20240620	121113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16410	70	2	0.43	2442782550	147374	59.02	16470	16790	16320	21200	11440	16340	16575.86	6.42	0	662	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11523	9.77	2.50	12	0.21	1680.00	6568.00	21700	20240412	-24.38	10650	20231101	54.08	21700	-24.38	20240412	11010	49.05	20240201	39250	-58.19	20230706	11010	49.05	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
55	20240620	111115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16450	110	2	0.67	2207676180	133082	53.29	16470	16790	16320	21200	11440	16340	16589.38	6.42	0	3253	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11551	9.79	2.50	12	0.19	1680.00	6568.00	21700	20240412	-24.19	10650	20231101	54.46	21700	-24.19	20240412	11010	49.41	20240201	39250	-58.09	20230706	11010	49.41	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
56	20240620	101117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16430	90	2	0.55	1891767530	113884	45.61	16470	16790	16320	21200	11440	16340	16612.04	6.42	0	-1919	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11537	9.78	2.50	12	0.16	1680.00	6568.00	21700	20240412	-24.29	10650	20231101	54.27	21700	-24.29	20240412	11010	49.23	20240201	39250	-58.14	20230706	11010	49.23	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
57	20240620	091121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16670	330	2	2.02	508097820	30710	12.30	16470	16750	16400	21200	11440	16340	16546.96	6.42	0	-2393	16786	16562	16236	16012	15686	16675	16125	70	4860	100	11760	10	1	70217344	11705	9.92	2.54	12	0.04	1680.00	6568.00	21700	20240412	-23.18	10650	20231101	56.53	21700	-23.18	20240412	11010	51.41	20240201	39250	-57.53	20230706	11010	51.41	20240201	1.59	N	336370	100	70 억	4507517	N	N	1949	N	N
58	20240619	161109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16340	400	2	2.51	3982130240	246097	57.95	15950	16460	15910	20700	11160	15940	16179.82	6.48	0	-47155	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11474	9.73	2.49	12	0.35	1680.00	6568.00	21700	20240412	-24.70	10650	20231101	53.43	21700	-24.70	20240412	11010	48.41	20240201	39250	-58.37	20230706	11010	48.41	20240201	1.59	N	336370	100	70 억	4552199	N	N	1915	N	N
59	20240619	151110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16360	420	2	2.63	3824653410	236467	55.68	15950	16460	15910	20700	11160	15940	16174.17	6.48	0	-46258	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11488	9.74	2.49	12	0.34	1680.00	6568.00	21700	20240412	-24.61	10650	20231101	53.62	21700	-24.61	20240412	11010	48.59	20240201	39250	-58.32	20230706	11010	48.59	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
60	20240619	141119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16410	470	2	2.95	3214451760	199261	46.92	15950	16410	15910	20700	11160	15940	16131.89	6.48	0	-36471	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11523	9.77	2.50	12	0.28	1680.00	6568.00	21700	20240412	-24.38	10650	20231101	54.08	21700	-24.38	20240412	11010	49.05	20240201	39250	-58.19	20230706	11010	49.05	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
61	20240619	131106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16370	430	2	2.70	2718428190	168958	39.78	15950	16400	15910	20700	11160	15940	16089.39	6.48	0	-34562	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11495	9.74	2.49	12	0.24	1680.00	6568.00	21700	20240412	-24.56	10650	20231101	53.71	21700	-24.56	20240412	11010	48.68	20240201	39250	-58.29	20230706	11010	48.68	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
62	20240619	121107	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16170	230	2	1.44	2045598610	127625	30.05	15950	16240	15910	20700	11160	15940	16028.21	6.48	0	-29802	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11354	9.62	2.46	12	0.18	1680.00	6568.00	21700	20240412	-25.48	10650	20231101	51.83	21700	-25.48	20240412	11010	46.87	20240201	39250	-58.80	20230706	11010	46.87	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
63	20240619	111111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16020	80	2	0.50	1455316490	90984	21.42	15950	16070	15910	20700	11160	15940	15995.31	6.48	0	-20186	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11249	9.54	2.44	12	0.13	1680.00	6568.00	21700	20240412	-26.18	10650	20231101	50.42	21700	-26.18	20240412	11010	45.50	20240201	39250	-59.18	20230706	11010	45.50	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
64	20240619	101114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16030	90	2	0.56	1218425400	76195	17.94	15950	16070	15910	20700	11160	15940	15990.90	6.48	0	-20800	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11256	9.54	2.44	12	0.11	1680.00	6568.00	21700	20240412	-26.13	10650	20231101	50.52	21700	-26.13	20240412	11010	45.59	20240201	39250	-59.16	20230706	11010	45.59	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
65	20240619	091117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15990	50	2	0.31	317883460	19875	4.68	15950	16070	15950	20700	11160	15940	15994.19	6.48	0	-9222	16820	16380	16160	15720	15500	16270	15610	70	4760	100	11470	10	1	70217344	11228	9.52	2.43	12	0.03	1680.00	6568.00	21700	20240412	-26.31	10650	20231101	50.14	21700	-26.31	20240412	11010	45.23	20240201	39250	-59.26	20230706	11010	45.23	20240201	1.59	N	336370	100	70 억	4552199	N	N	964	N	N
66	20240618	161104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15940	-470	5	-2.86	6738360910	417441	122.46	16410	16600	15940	21300	11490	16410	16143.54	6.55	0	-54461	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11193	9.49	2.43	12	0.59	1680.00	6568.00	21700	20240412	-26.54	10650	20231101	49.67	21700	-26.54	20240412	11010	44.78	20240201	39250	-59.39	20230706	11010	44.78	20240201	1.60	N	336370	100	70 억	4596517	N	N	964	N	N
67	20240618	151103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16010	-400	5	-2.44	6301811610	390096	114.43	16410	16600	15940	21300	11490	16410	16154.51	6.55	0	-53488	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11242	9.53	2.44	12	0.56	1680.00	6568.00	21700	20240412	-26.22	10650	20231101	50.33	21700	-26.22	20240412	11010	45.41	20240201	39250	-59.21	20230706	11010	45.41	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
68	20240618	141107	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15980	-430	5	-2.62	5134964980	317060	93.01	16410	16600	15950	21300	11490	16410	16195.56	6.55	0	-54984	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11221	9.51	2.43	12	0.45	1680.00	6568.00	21700	20240412	-26.36	10650	20231101	50.05	21700	-26.36	20240412	11010	45.14	20240201	39250	-59.29	20230706	11010	45.14	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
69	20240618	131108	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15970	-440	5	-2.68	4343806310	267596	78.50	16410	16600	15950	21300	11490	16410	16232.70	6.55	0	-56806	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11214	9.51	2.43	12	0.38	1680.00	6568.00	21700	20240412	-26.41	10650	20231101	49.95	21700	-26.41	20240412	11010	45.05	20240201	39250	-59.31	20230706	11010	45.05	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
70	20240618	121105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16140	-270	5	-1.65	3184310670	195250	57.28	16410	16600	16080	21300	11490	16410	16308.89	6.55	0	-46085	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11333	9.61	2.46	12	0.28	1680.00	6568.00	21700	20240412	-25.62	10650	20231101	51.55	21700	-25.62	20240412	11010	46.59	20240201	39250	-58.88	20230706	11010	46.59	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
71	20240618	111105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16250	-160	5	-0.98	2367040710	144661	42.44	16410	16600	16230	21300	11490	16410	16362.67	6.55	0	-44815	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11410	9.67	2.47	12	0.21	1680.00	6568.00	21700	20240412	-25.12	10650	20231101	52.58	21700	-25.12	20240412	11010	47.59	20240201	39250	-58.60	20230706	11010	47.59	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
72	20240618	101104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16400	-10	5	-0.06	1425147830	86857	25.48	16410	16600	16310	21300	11490	16410	16407.98	6.55	0	-20696	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11516	9.76	2.50	12	0.12	1680.00	6568.00	21700	20240412	-24.42	10650	20231101	53.99	21700	-24.42	20240412	11010	48.96	20240201	39250	-58.22	20230706	11010	48.96	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
73	20240618	091114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16410	0	3	0.00	513830240	31279	9.18	16410	16600	16310	21300	11490	16410	16427.32	6.55	0	-6379	17383	16896	16653	16166	15923	16775	16045	70	4890	100	11810	10	1	70217344	11523	9.77	2.50	12	0.04	1680.00	6568.00	21700	20240412	-24.38	10650	20231101	54.08	21700	-24.38	20240412	11010	49.05	20240201	39250	-58.19	20230706	11010	49.05	20240201	1.60	N	336370	100	70 억	4596517	N	N	2301	N	N
74	20240617	161055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16410	-630	5	-3.70	5553786450	333378	91.14	17040	17140	16410	22150	11930	17040	16660.12	6.48	0	31913	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11523	9.77	2.50	12	0.47	1680.00	6568.00	21700	20240412	-24.38	10650	20231101	54.08	21700	-24.38	20240412	11010	49.05	20240201	39250	-58.19	20230706	11010	49.05	20240201	1.61	N	336370	100	70 억	4548930	N	N	2297	N	N
75	20240617	151103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16520	-520	5	-3.05	4398720180	263149	71.94	17040	17140	16520	22150	11930	17040	16715.70	6.48	0	26466	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11600	9.83	2.52	12	0.37	1680.00	6568.00	21700	20240412	-23.87	10650	20231101	55.12	21700	-23.87	20240412	11010	50.05	20240201	39250	-57.91	20230706	11010	50.05	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
76	20240617	141053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16680	-360	5	-2.11	3235570730	193092	52.79	17040	17140	16560	22150	11930	17040	16756.63	6.48	0	9805	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11712	9.93	2.54	12	0.27	1680.00	6568.00	21700	20240412	-23.13	10650	20231101	56.62	21700	-23.13	20240412	11010	51.50	20240201	39250	-57.50	20230706	11010	51.50	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
77	20240617	131053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16680	-360	5	-2.11	2907733150	173465	47.42	17040	17140	16560	22150	11930	17040	16762.65	6.48	0	7515	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11712	9.93	2.54	12	0.25	1680.00	6568.00	21700	20240412	-23.13	10650	20231101	56.62	21700	-23.13	20240412	11010	51.50	20240201	39250	-57.50	20230706	11010	51.50	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
78	20240617	121054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16710	-330	5	-1.94	2727248350	162654	44.47	17040	17140	16560	22150	11930	17040	16767.18	6.48	0	7418	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11733	9.95	2.54	12	0.23	1680.00	6568.00	21700	20240412	-23.00	10650	20231101	56.90	21700	-23.00	20240412	11010	51.77	20240201	39250	-57.43	20230706	11010	51.77	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
79	20240617	111046	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16790	-250	5	-1.47	2090772260	124436	34.02	17040	17140	16580	22150	11930	17040	16801.99	6.48	0	5721	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11789	9.99	2.56	12	0.18	1680.00	6568.00	21700	20240412	-22.63	10650	20231101	57.65	21700	-22.63	20240412	11010	52.50	20240201	39250	-57.22	20230706	11010	52.50	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
80	20240617	101045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16840	-200	5	-1.17	1611521030	95911	26.22	17040	17140	16580	22150	11930	17040	16802.25	6.48	0	6161	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11825	10.02	2.56	12	0.14	1680.00	6568.00	21700	20240412	-22.40	10650	20231101	58.12	21700	-22.40	20240412	11010	52.95	20240201	39250	-57.10	20230706	11010	52.95	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
81	20240617	091048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16650	-390	5	-2.29	793315880	47314	12.93	17040	17140	16580	22150	11930	17040	16767.04	6.48	0	787	17920	17480	17260	16820	16600	17370	16710	70	5110	100	12260	10	1	70217344	11691	9.91	2.54	12	0.07	1680.00	6568.00	21700	20240412	-23.27	10650	20231101	56.34	21700	-23.27	20240412	11010	51.23	20240201	39250	-57.58	20230706	11010	51.23	20240201	1.61	N	336370	100	70 억	4548930	N	N	1238	N	N
82	20240614	160915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17040	-710	5	-4.00	6202865960	360464	74.37	17700	17700	17040	23050	12430	17750	17208.13	6.57	0	-83107	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	11965	10.14	2.59	12	0.51	1680.00	6568.00	21700	20240412	-21.47	10650	20231101	60.00	21700	-21.47	20240412	11010	54.77	20240201	39300	-56.64	20230614	11010	54.77	20240201	1.59	N	336370	100	70 억	4612371	N	N	1238	N	N
83	20240614	150919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17120	-630	5	-3.55	5441764620	315840	65.16	17700	17700	17100	23050	12430	17750	17229.08	6.57	0	-65255	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12021	10.19	2.61	12	0.45	1680.00	6568.00	21700	20240412	-21.11	10650	20231101	60.75	21700	-21.11	20240412	11010	55.50	20240201	39300	-56.44	20230614	11010	55.50	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
84	20240614	140918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17200	-550	5	-3.10	4412991550	255883	52.79	17700	17700	17130	23050	12430	17750	17245.63	6.57	0	-44933	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12077	10.24	2.62	12	0.36	1680.00	6568.00	21700	20240412	-20.74	10650	20231101	61.50	21700	-20.74	20240412	11010	56.22	20240201	39300	-56.23	20230614	11010	56.22	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
85	20240614	130920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17230	-520	5	-2.93	3736452370	216491	44.66	17700	17700	17140	23050	12430	17750	17258.58	6.57	0	-44458	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12098	10.26	2.62	12	0.31	1680.00	6568.00	21700	20240412	-20.60	10650	20231101	61.78	21700	-20.60	20240412	11010	56.49	20240201	39300	-56.16	20230614	11010	56.49	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
86	20240614	120923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17260	-490	5	-2.76	3389438380	196336	40.50	17700	17700	17140	23050	12430	17750	17262.83	6.57	0	-43751	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12120	10.27	2.63	12	0.28	1680.00	6568.00	21700	20240412	-20.46	10650	20231101	62.07	21700	-20.46	20240412	11010	56.77	20240201	39300	-56.08	20230614	11010	56.77	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
87	20240614	111035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17220	-530	5	-2.99	3073917140	178036	36.73	17700	17700	17140	23050	12430	17750	17265.01	6.57	0	-42878	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12091	10.25	2.62	12	0.25	1680.00	6568.00	21700	20240412	-20.65	10650	20231101	61.69	21700	-20.65	20240412	11010	56.40	20240201	39300	-56.18	20230614	11010	56.40	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
88	20240614	101034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17170	-580	5	-3.27	2477497540	143310	29.57	17700	17700	17150	23050	12430	17750	17286.86	6.57	0	-38221	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12056	10.22	2.61	12	0.20	1680.00	6568.00	21700	20240412	-20.88	10650	20231101	61.22	21700	-20.88	20240412	11010	55.95	20240201	39300	-56.31	20230614	11010	55.95	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
89	20240614	091040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17340	-410	5	-2.31	656148650	37578	7.75	17700	17700	17320	23050	12430	17750	17459.01	6.57	0	-4622	18410	18080	17670	17340	16930	18245	17505	70	5300	100	12780	10	1	70217344	12176	10.32	2.64	12	0.05	1680.00	6568.00	21700	20240412	-20.09	10650	20231101	62.82	21700	-20.09	20240412	11010	57.49	20240201	39300	-55.88	20230614	11010	57.49	20240201	1.59	N	336370	100	70 억	4612371	N	N	1726	N	N
90	20240613	161022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17750	340	2	1.95	8460665190	481402	80.66	17580	18000	17260	22600	12190	17410	17574.68	6.46	0	40914	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12464	10.57	2.70	12	0.69	1680.00	6568.00	21700	20240412	-18.20	10650	20231101	66.67	21700	-18.20	20240412	11010	61.22	20240201	40400	-56.06	20230613	11010	61.22	20240201	1.55	N	336370	100	70 억	4535776	N	N	1716	N	N
91	20240613	151041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	270	2	1.55	7957586700	453055	75.91	17580	18000	17260	22600	12190	17410	17564.52	6.46	0	41622	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12414	10.52	2.69	12	0.65	1680.00	6568.00	21700	20240412	-18.53	10650	20231101	66.01	21700	-18.53	20240412	11010	60.58	20240201	40400	-56.24	20230613	11010	60.58	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
92	20240613	141029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17610	200	2	1.15	6931043000	394690	66.13	17580	18000	17260	22600	12190	17410	17560.99	6.46	0	49869	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12365	10.48	2.68	12	0.56	1680.00	6568.00	21700	20240412	-18.85	10650	20231101	65.35	21700	-18.85	20240412	11010	59.95	20240201	40400	-56.41	20230613	11010	59.95	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
93	20240613	131027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17820	410	2	2.35	5969565080	340411	57.04	17580	18000	17260	22600	12190	17410	17536.60	6.46	0	44827	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12513	10.61	2.71	12	0.48	1680.00	6568.00	21700	20240412	-17.88	10650	20231101	67.32	21700	-17.88	20240412	11010	61.85	20240201	40400	-55.89	20230613	11010	61.85	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
94	20240613	121031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	90	2	0.52	3902820920	224281	37.58	17580	17650	17260	22600	12190	17410	17401.45	6.46	0	25135	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12288	10.42	2.66	12	0.32	1680.00	6568.00	21700	20240412	-19.35	10650	20231101	64.32	21700	-19.35	20240412	11010	58.95	20240201	40400	-56.68	20230613	11010	58.95	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
95	20240613	111024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17300	-110	5	-0.63	2942839290	168986	28.31	17580	17650	17270	22600	12190	17410	17414.71	6.46	0	1938	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12148	10.30	2.63	12	0.24	1680.00	6568.00	21700	20240412	-20.28	10650	20231101	62.44	21700	-20.28	20240412	11010	57.13	20240201	40400	-57.18	20230613	11010	57.13	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
96	20240613	101024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	40	2	0.23	2159318620	123909	20.76	17580	17650	17270	22600	12190	17410	17426.74	6.46	0	5505	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12253	10.39	2.66	12	0.18	1680.00	6568.00	21700	20240412	-19.59	10650	20231101	63.85	21700	-19.59	20240412	11010	58.49	20240201	40400	-56.81	20230613	11010	58.49	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
97	20240613	091033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	-30	5	-0.17	954253550	54776	9.18	17580	17650	17270	22600	12190	17410	17421.16	6.46	0	10611	18923	18166	17783	17026	16643	17975	16835	70	5190	100	12530	10	1	70217344	12204	10.35	2.65	12	0.08	1680.00	6568.00	21700	20240412	-19.91	10650	20231101	63.19	21700	-19.91	20240412	11010	57.86	20240201	40400	-56.98	20230613	11010	57.86	20240201	1.55	N	336370	100	70 억	4535776	N	N	380	N	N
98	20240612	161014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17410	-780	5	-4.29	10435335810	584782	92.04	18410	18540	17400	23600	12740	18190	17849.49	6.58	0	-85923	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12225	10.36	2.65	12	0.83	1680.00	6568.00	21700	20240412	-19.77	10650	20231101	63.47	21700	-19.77	20240412	11010	58.13	20240201	41150	-57.69	20230612	11010	58.13	20240201	1.50	N	336370	100	70 억	4623070	N	N	380	N	N
99	20240612	151027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	-690	5	-3.79	9489023630	530498	83.50	18410	18540	17480	23600	12740	18190	17887.01	6.58	0	-83673	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12288	10.42	2.66	12	0.76	1680.00	6568.00	21700	20240412	-19.35	10650	20231101	64.32	21700	-19.35	20240412	11010	58.95	20240201	41150	-57.47	20230612	11010	58.95	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
100	20240612	141018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17710	-480	5	-2.64	8155365300	454675	71.56	18410	18540	17600	23600	12740	18190	17936.69	6.58	0	-79129	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12435	10.54	2.70	12	0.65	1680.00	6568.00	21700	20240412	-18.39	10650	20231101	66.29	21700	-18.39	20240412	11010	60.85	20240201	41150	-56.96	20230612	11010	60.85	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
101	20240612	131020	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	-520	5	-2.86	7716330070	429878	67.66	18410	18540	17600	23600	12740	18190	17950.05	6.58	0	-73248	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12407	10.52	2.69	12	0.61	1680.00	6568.00	21700	20240412	-18.57	10650	20231101	65.92	21700	-18.57	20240412	11010	60.49	20240201	41150	-57.06	20230612	11010	60.49	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
102	20240612	121019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	-560	5	-3.08	7285339400	405441	63.81	18410	18540	17600	23600	12740	18190	17968.93	6.58	0	-70914	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12379	10.49	2.68	12	0.58	1680.00	6568.00	21700	20240412	-18.76	10650	20231101	65.54	21700	-18.76	20240412	11010	60.13	20240201	41150	-57.16	20230612	11010	60.13	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
103	20240612	111018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17760	-430	5	-2.36	6248585210	346773	54.58	18410	18540	17630	23600	12740	18190	18019.24	6.58	0	-61522	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12471	10.57	2.70	12	0.49	1680.00	6568.00	21700	20240412	-18.16	10650	20231101	66.76	21700	-18.16	20240412	11010	61.31	20240201	41150	-56.84	20230612	11010	61.31	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
104	20240612	101020	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	-520	5	-2.86	5262203750	291206	45.83	18410	18540	17630	23600	12740	18190	18070.38	6.58	0	-49467	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12407	10.52	2.69	12	0.41	1680.00	6568.00	21700	20240412	-18.57	10650	20231101	65.92	21700	-18.57	20240412	11010	60.49	20240201	41150	-57.06	20230612	11010	60.49	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
105	20240612	091023	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18400	210	2	1.15	1232538240	67109	10.56	18410	18540	18190	23600	12740	18190	18366.21	6.58	0	-1548	18930	18560	18180	17810	17430	18745	17995	70	5410	100	13090	10	1	70217344	12920	10.95	2.80	12	0.10	1680.00	6568.00	21700	20240412	-15.21	10650	20231101	72.77	21700	-15.21	20240412	11010	67.12	20240201	41150	-55.29	20230612	11010	67.12	20240201	1.50	N	336370	100	70 억	4623070	N	N	4818	N	N
106	20240610	161011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18050	-220	5	-1.20	13862674460	760299	48.87	18510	18630	18000	23750	12790	18270	18234.10	6.70	0	-82404	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12674	10.74	2.75	12	1.08	1680.00	6568.00	21700	20240412	-16.82	10650	20231101	69.48	21700	-16.82	20240412	11010	63.94	20240201	41150	-56.14	20230612	11010	63.94	20240201	1.52	N	336370	100	70 억	4701716	N	N	808	N	N
107	20240610	151021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18130	-140	5	-0.77	13118211990	719122	46.22	18510	18630	18000	23750	12790	18270	18241.98	6.70	0	-83902	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12730	10.79	2.76	12	1.02	1680.00	6568.00	21700	20240412	-16.45	10650	20231101	70.23	21700	-16.45	20240412	11010	64.67	20240201	41150	-55.94	20230612	11010	64.67	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
108	20240610	141016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18260	-10	5	-0.05	11565628450	633803	40.74	18510	18630	18000	23750	12790	18270	18247.99	6.70	0	-73743	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12822	10.87	2.78	12	0.90	1680.00	6568.00	21700	20240412	-15.85	10650	20231101	71.46	21700	-15.85	20240412	11010	65.85	20240201	41150	-55.63	20230612	11010	65.85	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
109	20240610	131012	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18400	130	2	0.71	10141022810	556101	35.74	18510	18630	18000	23750	12790	18270	18235.94	6.70	0	-64547	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12920	10.95	2.80	12	0.79	1680.00	6568.00	21700	20240412	-15.21	10650	20231101	72.77	21700	-15.21	20240412	11010	67.12	20240201	41150	-55.29	20230612	11010	67.12	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
110	20240610	121014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18160	-110	5	-0.60	9112638890	499750	32.12	18510	18630	18000	23750	12790	18270	18234.39	6.70	0	-69412	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12751	10.81	2.76	12	0.71	1680.00	6568.00	21700	20240412	-16.31	10650	20231101	70.52	21700	-16.31	20240412	11010	64.94	20240201	41150	-55.87	20230612	11010	64.94	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
111	20240610	111017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18260	-10	5	-0.05	8008324750	439233	28.23	18510	18630	18000	23750	12790	18270	18232.52	6.70	0	-64274	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12822	10.87	2.78	12	0.63	1680.00	6568.00	21700	20240412	-15.85	10650	20231101	71.46	21700	-15.85	20240412	11010	65.85	20240201	41150	-55.63	20230612	11010	65.85	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
112	20240610	101013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18140	-130	5	-0.71	6553785460	359390	23.10	18510	18630	18000	23750	12790	18270	18235.86	6.70	0	-53327	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12737	10.80	2.76	12	0.51	1680.00	6568.00	21700	20240412	-16.41	10650	20231101	70.33	21700	-16.41	20240412	11010	64.76	20240201	41150	-55.92	20230612	11010	64.76	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
113	20240610	091019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18040	-230	5	-1.26	2925018800	159709	10.27	18510	18630	18030	23750	12790	18270	18314.68	6.70	0	-27962	19870	19070	18030	17230	16190	19470	17630	70	5480	100	13150	10	1	70217344	12667	10.74	2.75	12	0.23	1680.00	6568.00	21700	20240412	-16.87	10650	20231101	69.39	21700	-16.87	20240412	11010	63.85	20240201	41150	-56.16	20230612	11010	63.85	20240201	1.52	N	336370	100	70 억	4701716	N	N	3236	N	N
114	20240607	161047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18270	1070	2	6.22	27818812980	1535500	568.59	17400	18830	16990	22350	12040	17200	18116.39	6.54	0	106658	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12829	10.88	2.78	12	2.19	1680.00	6568.00	21700	20240412	-15.81	10650	20231101	71.55	21700	-15.81	20240412	11010	65.94	20240201	41150	-55.60	20230612	11010	65.94	20240201	1.50	N	336370	100	70 억	4593745	N	N	3233	N	N
115	20240607	151055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18270	1070	2	6.22	26296410210	1452012	537.68	17400	18830	16990	22350	12040	17200	18110.33	6.54	0	97558	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12829	10.88	2.78	12	2.07	1680.00	6568.00	21700	20240412	-15.81	10650	20231101	71.55	21700	-15.81	20240412	11010	65.94	20240201	41150	-55.60	20230612	11010	65.94	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
116	20240607	141048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17980	780	2	4.53	10490006970	593064	219.61	17400	18170	16990	22350	12040	17200	17687.82	6.54	0	19023	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12625	10.70	2.74	12	0.84	1680.00	6568.00	21700	20240412	-17.14	10650	20231101	68.83	21700	-17.14	20240412	11010	63.31	20240201	41150	-56.31	20230612	11010	63.31	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
117	20240607	131045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17770	570	2	3.31	8236723980	467476	173.11	17400	18170	16990	22350	12040	17200	17619.57	6.54	0	-6086	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12478	10.58	2.71	12	0.67	1680.00	6568.00	21700	20240412	-18.11	10650	20231101	66.85	21700	-18.11	20240412	11010	61.40	20240201	41150	-56.82	20230612	11010	61.40	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
118	20240607	121049	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18010	810	2	4.71	5371204180	307083	113.71	17400	18170	16990	22350	12040	17200	17491.05	6.54	0	-30966	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12646	10.72	2.74	12	0.44	1680.00	6568.00	21700	20240412	-17.00	10650	20231101	69.11	21700	-17.00	20240412	11010	63.58	20240201	41150	-56.23	20230612	11010	63.58	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
119	20240607	111029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17270	70	2	0.41	2346588670	136314	50.48	17400	17580	16990	22350	12040	17200	17214.58	6.54	0	-18172	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12127	10.28	2.63	12	0.19	1680.00	6568.00	21700	20240412	-20.41	10650	20231101	62.16	21700	-20.41	20240412	11010	56.86	20240201	41150	-58.03	20230612	11010	56.86	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
120	20240607	101049	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17020	-180	5	-1.05	1375304800	79980	29.62	17400	17420	17000	22350	12040	17200	17195.61	6.54	0	-22910	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	11951	10.13	2.59	12	0.11	1680.00	6568.00	21700	20240412	-21.57	10650	20231101	59.81	21700	-21.57	20240412	11010	54.59	20240201	41150	-58.64	20230612	11010	54.59	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
121	20240607	091047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17320	120	2	0.70	207133330	11924	4.42	17400	17420	17310	22350	12040	17200	17371.20	6.54	0	-3914	17880	17540	17360	17020	16840	17450	16930	70	5150	100	12380	10	1	70217344	12162	10.31	2.64	12	0.02	1680.00	6568.00	21700	20240412	-20.18	10650	20231101	62.63	21700	-20.18	20240412	11010	57.31	20240201	41150	-57.91	20230612	11010	57.31	20240201	1.50	N	336370	100	70 억	4593745	N	N	2509	N	N
122	20240605	161044	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17200	-180	5	-1.04	4647891770	267062	77.47	17300	17700	17180	22550	12170	17380	17404.58	6.53	0	6861	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12077	10.24	2.62	12	0.38	1680.00	6568.00	21700	20240412	-20.74	10650	20231101	61.50	21700	-20.74	20240412	11010	56.22	20240201	41150	-58.20	20230612	11010	56.22	20240201	1.50	N	336370	100	70 억	4586794	N	N	2432	N	N
123	20240605	151042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17230	-150	5	-0.86	4300540150	246894	71.62	17300	17700	17180	22550	12170	17380	17418.57	6.53	0	-660	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12098	10.26	2.62	12	0.35	1680.00	6568.00	21700	20240412	-20.60	10650	20231101	61.78	21700	-20.60	20240412	11010	56.49	20240201	41150	-58.13	20230612	11010	56.49	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
124	20240605	141043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17330	-50	5	-0.29	3662855830	209942	60.90	17300	17700	17180	22550	12170	17380	17447.00	6.53	0	-288	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12169	10.32	2.64	12	0.30	1680.00	6568.00	21700	20240412	-20.14	10650	20231101	62.72	21700	-20.14	20240412	11010	57.40	20240201	41150	-57.89	20230612	11010	57.40	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
125	20240605	131042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17410	30	2	0.17	3341027710	191379	55.51	17300	17700	17180	22550	12170	17380	17457.66	6.53	0	1134	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12225	10.36	2.65	12	0.27	1680.00	6568.00	21700	20240412	-19.77	10650	20231101	63.47	21700	-19.77	20240412	11010	58.13	20240201	41150	-57.69	20230612	11010	58.13	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
126	20240605	121040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17480	100	2	0.58	2973748300	170342	49.41	17300	17700	17180	22550	12170	17380	17457.53	6.53	0	2391	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12274	10.40	2.66	12	0.24	1680.00	6568.00	21700	20240412	-19.45	10650	20231101	64.13	21700	-19.45	20240412	11010	58.76	20240201	41150	-57.52	20230612	11010	58.76	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
127	20240605	111041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17540	160	2	0.92	2446233710	140315	40.70	17300	17700	17180	22550	12170	17380	17433.88	6.53	0	4771	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12316	10.44	2.67	12	0.20	1680.00	6568.00	21700	20240412	-19.17	10650	20231101	64.69	21700	-19.17	20240412	11010	59.31	20240201	41150	-57.38	20230612	11010	59.31	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
128	20240605	101038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	120	2	0.69	1914313720	110033	31.92	17300	17700	17180	22550	12170	17380	17397.64	6.53	0	-1047	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12288	10.42	2.66	12	0.16	1680.00	6568.00	21700	20240412	-19.35	10650	20231101	64.32	21700	-19.35	20240412	11010	58.95	20240201	41150	-57.47	20230612	11010	58.95	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
129	20240605	091038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17340	-40	5	-0.23	213350890	12305	3.57	17300	17550	17260	22550	12170	17380	17338.45	6.53	0	-942	18380	17880	17590	17090	16800	17735	16945	70	5170	100	12510	10	1	70217344	12176	10.32	2.64	12	0.02	1680.00	6568.00	21700	20240412	-20.09	10650	20231101	62.82	21700	-20.09	20240412	11010	57.49	20240201	41150	-57.86	20230612	11010	57.49	20240201	1.50	N	336370	100	70 억	4586794	N	N	1211	N	N
130	20240604	161029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	-230	5	-1.31	5979104700	339249	68.61	17900	18090	17300	22850	12330	17610	17625.35	6.52	0	8949	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12204	10.35	2.65	12	0.48	1680.00	6568.00	21700	20240412	-19.91	10650	20231101	63.19	21700	-19.91	20240412	11010	57.86	20240201	41150	-57.76	20230612	11010	57.86	20240201	1.52	N	336370	100	70 억	4576192	N	N	1211	N	N
131	20240604	151030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17350	-260	5	-1.48	5714438950	324011	65.53	17900	18090	17300	22850	12330	17610	17636.56	6.52	0	5729	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12183	10.33	2.64	12	0.46	1680.00	6568.00	21700	20240412	-20.05	10650	20231101	62.91	21700	-20.05	20240412	11010	57.58	20240201	41150	-57.84	20230612	11010	57.58	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
132	20240604	141033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17440	-170	5	-0.97	4586395460	259167	52.41	17900	18090	17430	22850	12330	17610	17696.68	6.52	0	-9264	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12246	10.38	2.66	12	0.37	1680.00	6568.00	21700	20240412	-19.63	10650	20231101	63.76	21700	-19.63	20240412	11010	58.40	20240201	41150	-57.62	20230612	11010	58.40	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
133	20240604	131030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	20	2	0.11	4010955700	226283	45.76	17900	18090	17460	22850	12330	17610	17725.40	6.52	0	-1568	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12379	10.49	2.68	12	0.32	1680.00	6568.00	21700	20240412	-18.76	10650	20231101	65.54	21700	-18.76	20240412	11010	60.13	20240201	41150	-57.16	20230612	11010	60.13	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
134	20240604	121028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17540	-70	5	-0.40	3619624260	204042	41.27	17900	18090	17460	22850	12330	17610	17739.60	6.52	0	-6543	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12316	10.44	2.67	12	0.29	1680.00	6568.00	21700	20240412	-19.17	10650	20231101	64.69	21700	-19.17	20240412	11010	59.31	20240201	41150	-57.38	20230612	11010	59.31	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
135	20240604	111024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17570	-40	5	-0.23	3300518660	185841	37.59	17900	18090	17460	22850	12330	17610	17759.91	6.52	0	-8530	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12337	10.46	2.68	12	0.26	1680.00	6568.00	21700	20240412	-19.03	10650	20231101	64.98	21700	-19.03	20240412	11010	59.58	20240201	41150	-57.30	20230612	11010	59.58	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
136	20240604	101028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	70	2	0.40	2451229350	137569	27.82	17900	18090	17610	22850	12330	17610	17818.18	6.52	0	1392	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12414	10.52	2.69	12	0.20	1680.00	6568.00	21700	20240412	-18.53	10650	20231101	66.01	21700	-18.53	20240412	11010	60.58	20240201	41150	-57.04	20230612	11010	60.58	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
137	20240604	091026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17840	230	2	1.31	1086511490	60737	12.28	17900	18090	17690	22850	12330	17610	17888.79	6.52	0	2135	18530	18070	17840	17380	17150	17955	17265	70	5240	100	12670	10	1	70217344	12527	10.62	2.72	12	0.09	1680.00	6568.00	21700	20240412	-17.79	10650	20231101	67.51	21700	-17.79	20240412	11010	62.03	20240201	41150	-56.65	20230612	11010	62.03	20240201	1.52	N	336370	100	70 억	4576192	N	N	1815	N	N
138	20240603	161015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17610	-250	5	-1.40	8804940080	489912	116.82	18000	18300	17610	23200	12510	17860	17974.35	6.46	0	36371	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12365	10.48	2.68	12	0.70	1680.00	6568.00	21700	20240412	-18.85	10650	20231101	65.35	21700	-18.85	20240412	11010	59.95	20240201	41150	-57.21	20230612	11010	59.95	20240201	1.56	N	336370	100	70 억	4539344	N	N	1815	N	N
139	20240603	151016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17650	-210	5	-1.18	8481896920	471591	112.45	18000	18300	17640	23200	12510	17860	17985.72	6.46	0	30200	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12393	10.51	2.69	12	0.67	1680.00	6568.00	21700	20240412	-18.66	10650	20231101	65.73	21700	-18.66	20240412	11010	60.31	20240201	41150	-57.11	20230612	11010	60.31	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
140	20240603	141016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17750	-110	5	-0.62	7744658090	429901	102.51	18000	18300	17710	23200	12510	17860	18015.00	6.46	0	30861	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12464	10.57	2.70	12	0.61	1680.00	6568.00	21700	20240412	-18.20	10650	20231101	66.67	21700	-18.20	20240412	11010	61.22	20240201	41150	-56.87	20230612	11010	61.22	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
141	20240603	131016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17920	60	2	0.34	7285427690	404164	96.38	18000	18300	17710	23200	12510	17860	18025.94	6.46	0	38092	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12583	10.67	2.73	12	0.58	1680.00	6568.00	21700	20240412	-17.42	10650	20231101	68.26	21700	-17.42	20240412	11010	62.76	20240201	41150	-56.45	20230612	11010	62.76	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
142	20240603	121015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17830	-30	5	-0.17	6845026290	379434	90.48	18000	18300	17710	23200	12510	17860	18040.12	6.46	0	37170	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12520	10.61	2.71	12	0.54	1680.00	6568.00	21700	20240412	-17.83	10650	20231101	67.42	21700	-17.83	20240412	11010	61.94	20240201	41150	-56.67	20230612	11010	61.94	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
143	20240603	111010	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17880	20	2	0.11	6317397840	349741	83.40	18000	18300	17710	23200	12510	17860	18063.10	6.46	0	28339	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12555	10.64	2.72	12	0.50	1680.00	6568.00	21700	20240412	-17.60	10650	20231101	67.89	21700	-17.60	20240412	11010	62.40	20240201	41150	-56.55	20230612	11010	62.40	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
144	20240603	101004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17970	110	2	0.62	4836091050	267027	63.67	18000	18300	17860	23200	12510	17860	18110.91	6.46	0	18888	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12618	10.70	2.74	12	0.38	1680.00	6568.00	21700	20240412	-17.19	10650	20231101	68.73	21700	-17.19	20240412	11010	63.22	20240201	41150	-56.33	20230612	11010	63.22	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N
145	20240603	091004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18020	160	2	0.90	1308765970	72399	17.26	18000	18240	17860	23200	12510	17860	18077.27	6.46	0	2815	18400	18130	17630	17360	16860	18265	17495	70	5340	100	12850	10	1	70217344	12653	10.73	2.74	12	0.10	1680.00	6568.00	21700	20240412	-16.96	10650	20231101	69.20	21700	-16.96	20240412	11010	63.67	20240201	41150	-56.21	20230612	11010	63.67	20240201	1.56	N	336370	100	70 억	4539344	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History