KissMeData/006340/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4420	70	2	1.61	248623886280	54700282	129.40	4570	4775	4350	5650	3045	4350	4545.61	4.69	47057	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3314	34.26	3.29	12	72.95	129.00	1345.00	5450	20240513	-18.90	1001	20231020	341.56	5450	-18.90	20240513	1115	296.41	20240116	5450	-18.90	20240513	1001	341.56	20231020	4.34	N	006340	500	374 억	3519731	N	N	57	N	N
3	20240628	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4395	45	2	1.03	242599073025	53333630	126.16	4570	4775	4350	5650	3045	4350	4548.98	4.69	-399645	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3295	34.07	3.27	12	71.13	129.00	1345.00	5450	20240513	-19.36	1001	20231020	339.06	5450	-19.36	20240513	1115	294.17	20240116	5450	-19.36	20240513	1001	339.06	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
4	20240628	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4410	60	2	1.38	230405852865	50584909	119.66	4570	4775	4350	5650	3045	4350	4555.13	4.69	-706426	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3307	34.19	3.28	12	67.47	129.00	1345.00	5450	20240513	-19.08	1001	20231020	340.56	5450	-19.08	20240513	1115	295.52	20240116	5450	-19.08	20240513	1001	340.56	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
5	20240628	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	20	2	0.46	220934817025	48439000	114.59	4570	4775	4350	5650	3045	4350	4561.42	4.69	-730521	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3277	33.88	3.25	12	64.60	129.00	1345.00	5450	20240513	-19.82	1001	20231020	336.56	5450	-19.82	20240513	1115	291.93	20240116	5450	-19.82	20240513	1001	336.56	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
6	20240628	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4415	65	2	1.49	211285796050	46239584	109.38	4570	4775	4400	5650	3045	4350	4569.72	4.69	-793133	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3310	34.22	3.28	12	61.67	129.00	1345.00	5450	20240513	-18.99	1001	20231020	341.06	5450	-18.99	20240513	1115	295.96	20240116	5450	-18.99	20240513	1001	341.06	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
7	20240628	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4435	85	2	1.95	200398243120	43776825	103.56	4570	4775	4400	5650	3045	4350	4578.11	4.69	-600490	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3325	34.38	3.30	12	58.39	129.00	1345.00	5450	20240513	-18.62	1001	20231020	343.06	5450	-18.62	20240513	1115	297.76	20240116	5450	-18.62	20240513	1001	343.06	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
8	20240628	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	130	2	2.99	177574976710	38689094	91.52	4570	4775	4400	5650	3045	4350	4590.25	4.69	-589395	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3359	34.73	3.33	12	51.60	129.00	1345.00	5450	20240513	-17.80	1001	20231020	347.55	5450	-17.80	20240513	1115	301.79	20240116	5450	-17.80	20240513	1001	347.55	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
9	20240628	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4475	125	2	2.87	25995486960	5715223	13.52	4570	4615	4465	5650	3045	4350	4551.07	4.69	-470320	4526	4437	4311	4222	4096	4482	4267	375	1300	500	3130	5	1	74979175	3355	34.69	3.33	12	7.62	129.00	1345.00	5450	20240513	-17.89	1001	20231020	347.05	5450	-17.89	20240513	1115	301.35	20240116	5450	-17.89	20240513	1001	347.05	20231020	4.34	N	006340	500	374 억	3519731	N	N	61	N	N
10	20240627	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4350	85	2	1.99	178609609350	41571289	36.34	4335	4400	4185	5540	2990	4265	4296.17	8.12	-2553355	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3262	33.72	3.23	12	55.44	129.00	1345.00	5450	20240513	-20.18	1001	20231020	334.57	5450	-20.18	20240513	1115	290.13	20240116	5450	-20.18	20240513	1001	334.57	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
11	20240627	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	40	2	0.94	157287089975	36654039	32.04	4335	4400	4185	5540	2990	4265	4291.14	8.12	-2278638	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3228	33.37	3.20	12	48.89	129.00	1345.00	5450	20240513	-21.01	1001	20231020	330.07	5450	-21.01	20240513	1115	286.10	20240116	5450	-21.01	20240513	1001	330.07	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
12	20240627	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	15	2	0.35	142236858295	33148298	28.98	4335	4400	4185	5540	2990	4265	4290.94	8.12	-2260799	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3209	33.18	3.18	12	44.21	129.00	1345.00	5450	20240513	-21.47	1001	20231020	327.57	5450	-21.47	20240513	1115	283.86	20240116	5450	-21.47	20240513	1001	327.57	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
13	20240627	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-30	5	-0.70	133326471565	31061265	27.15	4335	4400	4185	5540	2990	4265	4292.39	8.12	-2228264	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3175	32.83	3.15	12	41.43	129.00	1345.00	5450	20240513	-22.29	1001	20231020	323.08	5450	-22.29	20240513	1115	279.82	20240116	5450	-22.29	20240513	1001	323.08	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
14	20240627	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	10	2	0.23	124739109475	29038865	25.38	4335	4400	4185	5540	2990	4265	4295.61	8.12	-1974794	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3205	33.14	3.18	12	38.73	129.00	1345.00	5450	20240513	-21.56	1001	20231020	327.07	5450	-21.56	20240513	1115	283.41	20240116	5450	-21.56	20240513	1001	327.07	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
15	20240627	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	35	2	0.82	113030253585	26302808	22.99	4335	4400	4185	5540	2990	4265	4297.29	8.12	-1543997	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3224	33.33	3.20	12	35.08	129.00	1345.00	5450	20240513	-21.10	1001	20231020	329.57	5450	-21.10	20240513	1115	285.65	20240116	5450	-21.10	20240513	1001	329.57	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
16	20240627	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	15	2	0.35	94316875435	21950749	19.19	4335	4400	4185	5540	2990	4265	4296.78	8.12	-1643497	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3209	33.18	3.18	12	29.28	129.00	1345.00	5450	20240513	-21.47	1001	20231020	327.57	5450	-21.47	20240513	1115	283.86	20240116	5450	-21.47	20240513	1001	327.57	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
17	20240627	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4250	-15	5	-0.35	12714134440	2957406	2.59	4335	4340	4240	5540	2990	4265	4299.30	8.12	-607352	4915	4590	4090	3765	3265	4752	3927	375	1275	500	3070	5	1	74979175	3187	32.95	3.16	12	3.94	129.00	1345.00	5450	20240513	-22.02	1001	20231020	324.58	5450	-22.02	20240513	1115	281.17	20240116	5450	-22.02	20240513	1001	324.58	20231020	4.16	N	006340	500	374 억	6085167	N	N	61	N	N
18	20240626	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4265	725	2	20.48	476208622495	113234855	1636.77	3590	4415	3590	4600	2480	3540	4205.35	5.65	1878835	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3198	33.06	3.17	12	151.02	129.00	1345.00	5450	20240513	-21.74	1001	20231020	326.07	5450	-21.74	20240513	1115	282.51	20240116	5450	-21.74	20240513	1001	326.07	20231020	3.99	N	006340	500	374 억	4235106	N	N	61	N	N
19	20240626	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	695	2	19.63	454054921570	107991332	1560.97	3590	4415	3590	4600	2480	3540	4204.61	5.65	1666712	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3175	32.83	3.15	12	144.03	129.00	1345.00	5450	20240513	-22.29	1001	20231020	323.08	5450	-22.29	20240513	1115	279.82	20240116	5450	-22.29	20240513	1001	323.08	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
20	20240626	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4245	705	2	19.92	428916755170	102088906	1475.66	3590	4415	3590	4600	2480	3540	4201.46	5.65	1528168	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3183	32.91	3.16	12	136.16	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
21	20240626	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	720	2	20.34	372344850270	88944821	1285.66	3590	4415	3590	4600	2480	3540	4186.31	5.65	1961417	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3194	33.02	3.17	12	118.63	129.00	1345.00	5450	20240513	-21.83	1001	20231020	325.57	5450	-21.83	20240513	1115	282.06	20240116	5450	-21.83	20240513	1001	325.57	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
22	20240626	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	735	2	20.76	344651173580	82468558	1192.05	3590	4415	3590	4600	2480	3540	4179.25	5.65	1891349	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3205	33.14	3.18	12	109.99	129.00	1345.00	5450	20240513	-21.56	1001	20231020	327.07	5450	-21.56	20240513	1115	283.41	20240116	5450	-21.56	20240513	1001	327.07	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
23	20240626	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	670	2	18.93	287317645775	69058573	998.22	3590	4415	3590	4600	2480	3540	4160.58	5.65	955353	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3157	32.64	3.13	12	92.10	129.00	1345.00	5450	20240513	-22.75	1001	20231020	320.58	5450	-22.75	20240513	1115	277.58	20240116	5450	-22.75	20240513	1001	320.58	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
24	20240626	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4225	685	2	19.35	221536689930	53355820	771.24	3590	4415	3590	4600	2480	3540	4152.17	5.65	930891	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	3168	32.75	3.14	12	71.16	129.00	1345.00	5450	20240513	-22.48	1001	20231020	322.08	5450	-22.48	20240513	1115	278.92	20240116	5450	-22.48	20240513	1001	322.08	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
25	20240626	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3740	200	2	5.65	5116166745	1380554	19.96	3590	3780	3590	4600	2480	3540	3707.00	5.65	326762	3823	3681	3598	3456	3373	3640	3415	375	1060	500	2540	5	1	74979175	2804	28.99	2.78	12	1.84	129.00	1345.00	5450	20240513	-31.38	1001	20231020	273.63	5450	-31.38	20240513	1115	235.43	20240116	5450	-31.38	20240513	1001	273.63	20231020	3.99	N	006340	500	374 억	4235106	N	N	139	N	N
26	20240625	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	-150	5	-4.07	24196306830	6755174	63.38	3620	3740	3515	4795	2585	3690	3582.10	6.86	-1006964	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2654	27.44	2.63	12	9.01	129.00	1345.00	5450	20240513	-35.05	1001	20231020	253.65	5450	-35.05	20240513	1115	217.49	20240116	5450	-35.05	20240513	1001	253.65	20231020	4.38	N	006340	500	374 억	5146792	N	N	139	N	N
27	20240625	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-140	5	-3.79	22318065070	6224929	58.41	3620	3740	3515	4795	2585	3690	3585.24	6.86	-866885	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2662	27.52	2.64	12	8.30	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
28	20240625	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-155	5	-4.20	18936964495	5279727	49.54	3620	3740	3515	4795	2585	3690	3586.70	6.86	-874724	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2651	27.40	2.63	12	7.04	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
29	20240625	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-140	5	-3.79	17617312360	4907508	46.05	3620	3740	3515	4795	2585	3690	3589.83	6.86	-869048	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2662	27.52	2.64	12	6.55	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
30	20240625	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	-145	5	-3.93	16630564555	4629363	43.44	3620	3740	3515	4795	2585	3690	3592.37	6.86	-861489	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2658	27.48	2.64	12	6.17	129.00	1345.00	5450	20240513	-34.95	1001	20231020	254.15	5450	-34.95	20240513	1115	217.94	20240116	5450	-34.95	20240513	1001	254.15	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
31	20240625	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3555	-135	5	-3.66	15294788505	4253478	39.91	3620	3740	3515	4795	2585	3690	3595.79	6.86	-766433	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2666	27.56	2.64	12	5.67	129.00	1345.00	5450	20240513	-34.77	1001	20231020	255.14	5450	-34.77	20240513	1115	218.83	20240116	5450	-34.77	20240513	1001	255.14	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
32	20240625	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-140	5	-3.79	11287925855	3128289	29.35	3620	3740	3515	4795	2585	3690	3608.29	6.86	-716875	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2662	27.52	2.64	12	4.17	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
33	20240625	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	-90	5	-2.44	1159542270	321506	3.02	3620	3630	3560	4795	2585	3690	3606.16	6.86	7024	4043	3866	3748	3571	3453	3807	3512	375	1105	500	2650	5	1	74979175	2699	27.91	2.68	12	0.43	129.00	1345.00	5450	20240513	-33.94	1001	20231020	259.64	5450	-33.94	20240513	1115	222.87	20240116	5450	-33.94	20240513	1001	259.64	20231020	4.38	N	006340	500	374 억	5146792	N	N	207	N	N
34	20240624	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-65	5	-1.73	39449507930	10501484	15.10	3780	3925	3630	4880	2630	3755	3756.63	7.55	-526873	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2767	28.60	2.74	12	14.01	129.00	1345.00	5450	20240513	-32.29	1001	20231020	268.63	5450	-32.29	20240513	1115	230.94	20240116	5450	-32.29	20240513	1001	268.63	20231020	4.28	N	006340	500	374 억	5658950	N	N	207	N	N
35	20240624	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	-105	5	-2.80	37675077090	10019599	14.41	3780	3925	3630	4880	2630	3755	3760.16	7.55	-576334	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2737	28.29	2.71	12	13.36	129.00	1345.00	5450	20240513	-33.03	1001	20231020	264.64	5450	-33.03	20240513	1115	227.35	20240116	5450	-33.03	20240513	1001	264.64	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
36	20240624	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-80	5	-2.13	35122496745	9322926	13.40	3780	3925	3630	4880	2630	3755	3767.39	7.55	-725928	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2755	28.49	2.73	12	12.43	129.00	1345.00	5450	20240513	-32.57	1001	20231020	267.13	5450	-32.57	20240513	1115	229.60	20240116	5450	-32.57	20240513	1001	267.13	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
37	20240624	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3655	-100	5	-2.66	33962232820	9005923	12.95	3780	3925	3630	4880	2630	3755	3771.19	7.55	-826334	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2740	28.33	2.72	12	12.01	129.00	1345.00	5450	20240513	-32.94	1001	20231020	265.13	5450	-32.94	20240513	1115	227.80	20240116	5450	-32.94	20240513	1001	265.13	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
38	20240624	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3655	-100	5	-2.66	32395127175	8577344	12.33	3780	3925	3630	4880	2630	3755	3776.95	7.55	-868310	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2740	28.33	2.72	12	11.44	129.00	1345.00	5450	20240513	-32.94	1001	20231020	265.13	5450	-32.94	20240513	1115	227.80	20240116	5450	-32.94	20240513	1001	265.13	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
39	20240624	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-75	5	-2.00	29348891515	7745087	11.14	3780	3925	3670	4880	2630	3755	3789.57	7.55	-751629	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2759	28.53	2.74	12	10.33	129.00	1345.00	5450	20240513	-32.48	1001	20231020	267.63	5450	-32.48	20240513	1115	230.04	20240116	5450	-32.48	20240513	1001	267.63	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
40	20240624	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3755	0	3	0.00	23827089605	6258319	9.00	3780	3925	3725	4880	2630	3755	3807.67	7.55	-812107	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2815	29.11	2.79	12	8.35	129.00	1345.00	5450	20240513	-31.10	1001	20231020	275.12	5450	-31.10	20240513	1115	236.77	20240116	5450	-31.10	20240513	1001	275.12	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
41	20240624	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3855	100	2	2.66	7029739940	1820712	2.62	3780	3925	3780	4880	2630	3755	3863.86	7.55	-170050	4291	4022	3731	3462	3171	4157	3597	375	1125	500	2700	5	1	74979175	2890	29.88	2.87	12	2.43	129.00	1345.00	5450	20240513	-29.27	1001	20231020	285.11	5450	-29.27	20240513	1115	245.74	20240116	5450	-29.27	20240513	1001	285.11	20231020	4.28	N	006340	500	374 억	5658950	N	N	198	N	N
42	20240621	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3755	300	2	8.68	264195940005	68776345	1457.00	3470	4000	3440	4490	2420	3455	3841.42	3.62	3033175	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2815	29.11	2.79	12	91.73	129.00	1345.00	5450	20240513	-31.10	1001	20231020	275.12	5450	-31.10	20240513	1115	236.77	20240116	5450	-31.10	20240513	1001	275.12	20231020	3.89	N	006340	500	374 억	2717247	N	N	198	N	N
43	20240621	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3815	360	2	10.42	254157079130	66135405	1401.05	3470	4000	3440	4490	2420	3455	3842.99	3.62	2818719	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2860	29.57	2.84	12	88.21	129.00	1345.00	5450	20240513	-30.00	1001	20231020	281.12	5450	-30.00	20240513	1115	242.15	20240116	5450	-30.00	20240513	1001	281.12	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
44	20240621	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3850	395	2	11.43	239980457605	62402979	1321.98	3470	4000	3440	4490	2420	3455	3845.66	3.62	2317916	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2887	29.84	2.86	12	83.23	129.00	1345.00	5450	20240513	-29.36	1001	20231020	284.62	5450	-29.36	20240513	1115	245.29	20240116	5450	-29.36	20240513	1001	284.62	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
45	20240621	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3875	420	2	12.16	225043439010	58544913	1240.25	3470	4000	3440	4490	2420	3455	3843.95	3.62	2122924	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2905	30.04	2.88	12	78.08	129.00	1345.00	5450	20240513	-28.90	1001	20231020	287.11	5450	-28.90	20240513	1115	247.53	20240116	5450	-28.90	20240513	1001	287.11	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
46	20240621	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3880	425	2	12.30	179542296315	46987863	995.42	3470	3980	3440	4490	2420	3455	3821.04	3.62	2406673	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2909	30.08	2.88	12	62.67	129.00	1345.00	5450	20240513	-28.81	1001	20231020	287.61	5450	-28.81	20240513	1115	247.98	20240116	5450	-28.81	20240513	1001	287.61	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
47	20240621	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3845	390	2	11.29	154415429050	40525327	858.51	3470	3980	3440	4490	2420	3455	3810.35	3.62	2166943	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2883	29.81	2.86	12	54.05	129.00	1345.00	5450	20240513	-29.45	1001	20231020	284.12	5450	-29.45	20240513	1115	244.84	20240116	5450	-29.45	20240513	1001	284.12	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
48	20240621	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3725	270	2	7.81	67795621320	18168166	384.89	3470	3875	3440	4490	2420	3455	3731.58	3.62	940486	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2793	28.88	2.77	12	24.23	129.00	1345.00	5450	20240513	-31.65	1001	20231020	272.13	5450	-31.65	20240513	1115	234.08	20240116	5450	-31.65	20240513	1001	272.13	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
49	20240621	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	40	2	1.16	487790290	140389	2.97	3470	3510	3440	4490	2420	3455	3474.73	3.62	18135	3715	3585	3520	3390	3325	3552	3357	375	1035	500	2480	5	1	74979175	2621	27.09	2.60	12	0.19	129.00	1345.00	5450	20240513	-35.87	1001	20231020	249.15	5450	-35.87	20240513	1115	213.45	20240116	5450	-35.87	20240513	1001	249.15	20231020	3.89	N	006340	500	374 억	2717247	N	N	175	N	N
50	20240620	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3455	-110	5	-3.09	16229728925	4598534	24.39	3570	3650	3455	4630	2500	3565	3529.42	3.79	-126986	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2591	26.78	2.57	12	6.13	129.00	1345.00	5450	20240513	-36.61	1001	20231020	245.15	5450	-36.61	20240513	1115	209.87	20240116	5450	-36.61	20240513	1001	245.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	175	N	N
51	20240620	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-85	5	-2.38	14681860985	4151580	22.02	3570	3650	3480	4630	2500	3565	3536.43	3.79	-113005	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2609	26.98	2.59	12	5.54	129.00	1345.00	5450	20240513	-36.15	1001	20231020	247.65	5450	-36.15	20240513	1115	212.11	20240116	5450	-36.15	20240513	1001	247.65	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
52	20240620	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-70	5	-1.96	13352209760	3770231	20.00	3570	3650	3490	4630	2500	3565	3541.46	3.79	-95234	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2621	27.09	2.60	12	5.03	129.00	1345.00	5450	20240513	-35.87	1001	20231020	249.15	5450	-35.87	20240513	1115	213.45	20240116	5450	-35.87	20240513	1001	249.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
53	20240620	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-70	5	-1.96	12691837630	3581503	19.00	3570	3650	3490	4630	2500	3565	3543.70	3.79	-86269	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2621	27.09	2.60	12	4.78	129.00	1345.00	5450	20240513	-35.87	1001	20231020	249.15	5450	-35.87	20240513	1115	213.45	20240116	5450	-35.87	20240513	1001	249.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
54	20240620	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-60	5	-1.68	11570247105	3261280	17.30	3570	3650	3490	4630	2500	3565	3547.75	3.79	58511	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2628	27.17	2.61	12	4.35	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
55	20240620	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-30	5	-0.84	10251157165	2887433	15.32	3570	3650	3490	4630	2500	3565	3550.25	3.79	86068	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2651	27.40	2.63	12	3.85	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
56	20240620	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-60	5	-1.68	7591440840	2135290	11.33	3570	3650	3490	4630	2500	3565	3555.21	3.79	58425	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2628	27.17	2.61	12	2.85	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
57	20240620	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3630	65	2	1.82	1059809075	295120	1.57	3570	3635	3565	4630	2500	3565	3591.37	3.79	35437	4065	3815	3680	3430	3295	3747	3362	375	1065	500	2560	5	1	74979175	2722	28.14	2.70	12	0.39	129.00	1345.00	5450	20240513	-33.39	1001	20231020	262.64	5450	-33.39	20240513	1115	225.56	20240116	5450	-33.39	20240513	1001	262.64	20231020	3.83	N	006340	500	374 억	2843769	N	N	115	N	N
58	20240619	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	20	2	0.56	69597609820	18682915	282.78	3695	3930	3545	4605	2485	3545	3725.33	6.26	-1834628	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2673	27.64	2.65	12	24.92	129.00	1345.00	5450	20240513	-34.59	1001	20231020	256.14	5450	-34.59	20240513	1115	219.73	20240116	5450	-34.59	20240513	1001	256.14	20231020	3.68	N	006340	500	374 억	4692269	N	N	115	N	N
59	20240619	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3585	40	2	1.13	67347716405	18052425	273.24	3695	3930	3545	4605	2485	3545	3730.68	6.26	-1881483	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2688	27.79	2.67	12	24.08	129.00	1345.00	5450	20240513	-34.22	1001	20231020	258.14	5450	-34.22	20240513	1115	221.52	20240116	5450	-34.22	20240513	1001	258.14	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
60	20240619	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3590	45	2	1.27	66026277145	17684089	267.66	3695	3930	3545	4605	2485	3545	3733.66	6.26	-1877986	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2692	27.83	2.67	12	23.59	129.00	1345.00	5450	20240513	-34.13	1001	20231020	258.64	5450	-34.13	20240513	1115	221.97	20240116	5450	-34.13	20240513	1001	258.64	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
61	20240619	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	65	2	1.83	64000341850	17122782	259.17	3695	3930	3545	4605	2485	3545	3737.74	6.26	-1793244	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2707	27.98	2.68	12	22.84	129.00	1345.00	5450	20240513	-33.76	1001	20231020	260.64	5450	-33.76	20240513	1115	223.77	20240116	5450	-33.76	20240513	1001	260.64	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
62	20240619	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	75	2	2.12	58932513545	15712939	237.83	3695	3930	3615	4605	2485	3545	3750.58	6.26	-1783789	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2714	28.06	2.69	12	20.96	129.00	1345.00	5450	20240513	-33.58	1001	20231020	261.64	5450	-33.58	20240513	1115	224.66	20240116	5450	-33.58	20240513	1001	261.64	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
63	20240619	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	105	2	2.96	57220900375	15242353	230.70	3695	3930	3615	4605	2485	3545	3754.08	6.26	-1749607	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2737	28.29	2.71	12	20.33	129.00	1345.00	5450	20240513	-33.03	1001	20231020	264.64	5450	-33.03	20240513	1115	227.35	20240116	5450	-33.03	20240513	1001	264.64	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
64	20240619	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	90	2	2.54	51106240885	13566716	205.34	3695	3930	3625	4605	2485	3545	3767.04	6.26	-1653624	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2725	28.18	2.70	12	18.09	129.00	1345.00	5450	20240513	-33.30	1001	20231020	263.14	5450	-33.30	20240513	1115	226.01	20240116	5450	-33.30	20240513	1001	263.14	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
65	20240619	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3780	235	2	6.63	5942121355	1594704	24.14	3695	3780	3680	4605	2485	3545	3726.21	6.26	-17243	3825	3685	3510	3370	3195	3755	3440	375	1060	500	2550	5	1	74979175	2834	29.30	2.81	12	2.13	129.00	1345.00	5450	20240513	-30.64	1001	20231020	277.62	5450	-30.64	20240513	1115	239.01	20240116	5450	-30.64	20240513	1001	277.62	20231020	3.68	N	006340	500	374 억	4692269	N	N	51	N	N
66	20240618	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	-15	5	-0.42	22129774845	6200831	100.67	3425	3650	3335	4625	2495	3560	3568.86	5.41	634249	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2658	27.48	2.64	12	8.27	129.00	1345.00	5450	20240513	-34.95	1001	20231020	254.15	5450	-34.95	20240513	1115	217.94	20240116	5450	-34.95	20240513	1001	254.15	20231020	3.60	N	006340	500	374 억	4059551	N	N	51	N	N
67	20240618	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	5	2	0.14	21099035915	5910058	95.94	3425	3650	3335	4625	2495	3560	3570.02	5.41	569300	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2673	27.64	2.65	12	7.88	129.00	1345.00	5450	20240513	-34.59	1001	20231020	256.14	5450	-34.59	20240513	1115	219.73	20240116	5450	-34.59	20240513	1001	256.14	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
68	20240618	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	10	2	0.28	19021867680	5324848	86.44	3425	3650	3335	4625	2495	3560	3572.29	5.41	525704	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2677	27.67	2.65	12	7.10	129.00	1345.00	5450	20240513	-34.50	1001	20231020	256.64	5450	-34.50	20240513	1115	220.18	20240116	5450	-34.50	20240513	1001	256.64	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
69	20240618	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3595	35	2	0.98	17539906115	4912254	79.75	3425	3650	3335	4625	2495	3560	3570.65	5.41	498000	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2696	27.87	2.67	12	6.55	129.00	1345.00	5450	20240513	-34.04	1001	20231020	259.14	5450	-34.04	20240513	1115	222.42	20240116	5450	-34.04	20240513	1001	259.14	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
70	20240618	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-10	5	-0.28	15110165980	4237602	68.79	3425	3650	3335	4625	2495	3560	3565.74	5.41	289345	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2662	27.52	2.64	12	5.65	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
71	20240618	110212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3575	15	2	0.42	13742261300	3853542	62.56	3425	3650	3335	4625	2495	3560	3566.14	5.41	301495	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2681	27.71	2.66	12	5.14	129.00	1345.00	5450	20240513	-34.40	1001	20231020	257.14	5450	-34.40	20240513	1115	220.63	20240116	5450	-34.40	20240513	1001	257.14	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
72	20240618	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3605	45	2	1.26	10730156445	3016768	48.97	3425	3650	3335	4625	2495	3560	3556.84	5.41	182624	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2703	27.95	2.68	12	4.02	129.00	1345.00	5450	20240513	-33.85	1001	20231020	260.14	5450	-33.85	20240513	1115	223.32	20240116	5450	-33.85	20240513	1001	260.14	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
73	20240618	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	-35	5	-0.98	1977793785	572312	9.29	3425	3580	3335	4625	2495	3560	3455.58	5.41	69907	3823	3691	3598	3466	3373	3645	3420	375	1065	500	2560	5	1	74979175	2643	27.33	2.62	12	0.76	129.00	1345.00	5450	20240513	-35.32	1001	20231020	252.15	5450	-35.32	20240513	1115	216.14	20240116	5450	-35.32	20240513	1001	252.15	20231020	3.60	N	006340	500	374 억	4059551	N	N	50	N	N
74	20240617	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	-60	5	-1.66	21203236200	5909413	43.75	3725	3730	3505	4705	2535	3620	3588.06	4.99	164682	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2669	27.60	2.65	12	7.88	129.00	1345.00	5450	20240513	-34.68	1001	20231020	255.64	5450	-34.68	20240513	1115	219.28	20240116	5450	-34.68	20240513	1001	255.64	20231020	3.91	N	006340	500	374 억	3740488	N	N	50	N	N
75	20240617	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-50	5	-1.38	19662467190	5477120	40.55	3725	3730	3505	4705	2535	3620	3589.92	4.99	-17657	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2677	27.67	2.65	12	7.30	129.00	1345.00	5450	20240513	-34.50	1001	20231020	256.64	5450	-34.50	20240513	1115	220.18	20240116	5450	-34.50	20240513	1001	256.64	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
76	20240617	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3585	-35	5	-0.97	18274590495	5088470	37.68	3725	3730	3505	4705	2535	3620	3591.37	4.99	-131751	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2688	27.79	2.67	12	6.79	129.00	1345.00	5450	20240513	-34.22	1001	20231020	258.14	5450	-34.22	20240513	1115	221.52	20240116	5450	-34.22	20240513	1001	258.14	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
77	20240617	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	-10	5	-0.28	15984549805	4452527	32.97	3725	3730	3505	4705	2535	3620	3589.99	4.99	-265669	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2707	27.98	2.68	12	5.94	129.00	1345.00	5450	20240513	-33.76	1001	20231020	260.64	5450	-33.76	20240513	1115	223.77	20240116	5450	-33.76	20240513	1001	260.64	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
78	20240617	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-50	5	-1.38	14317886825	3983527	29.49	3725	3730	3505	4705	2535	3620	3594.27	4.99	-423025	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2677	27.67	2.65	12	5.31	129.00	1345.00	5450	20240513	-34.50	1001	20231020	256.64	5450	-34.50	20240513	1115	220.18	20240116	5450	-34.50	20240513	1001	256.64	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
79	20240617	110210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	-60	5	-1.66	13025393775	3620458	26.81	3725	3730	3505	4705	2535	3620	3597.71	4.99	-548486	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2669	27.60	2.65	12	4.83	129.00	1345.00	5450	20240513	-34.68	1001	20231020	255.64	5450	-34.68	20240513	1115	219.28	20240116	5450	-34.68	20240513	1001	255.64	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
80	20240617	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3565	-55	5	-1.52	10792057440	2995519	22.18	3725	3730	3505	4705	2535	3620	3602.73	4.99	-722473	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2673	27.64	2.65	12	4.00	129.00	1345.00	5450	20240513	-34.59	1001	20231020	256.14	5450	-34.59	20240513	1115	219.73	20240116	5450	-34.59	20240513	1001	256.14	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
81	20240617	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	55	2	1.52	2609859025	705060	5.22	3725	3730	3665	4705	2535	3620	3701.72	4.99	-234553	3840	3730	3615	3505	3390	3785	3560	375	1085	500	2600	5	1	74979175	2755	28.49	2.73	12	0.94	129.00	1345.00	5450	20240513	-32.57	1001	20231020	267.13	5450	-32.57	20240513	1115	229.60	20240116	5450	-32.57	20240513	1001	267.13	20231020	3.91	N	006340	500	374 억	3740488	N	N	52	N	N
82	20240614	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	-15	5	-0.41	47780945795	13206048	17.04	3540	3725	3500	4725	2545	3635	3618.10	4.49	482812	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2714	28.06	2.69	12	17.61	129.00	1345.00	5450	20240513	-33.58	1001	20231020	261.64	5450	-33.58	20240513	1115	224.66	20240116	5450	-33.58	20240513	1001	261.64	20231020	3.88	N	006340	500	374 억	3365321	N	N	52	N	N
83	20240614	150159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	5	2	0.14	44737244905	12363232	15.95	3540	3725	3500	4725	2545	3635	3618.56	4.49	588059	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2729	28.22	2.71	12	16.49	129.00	1345.00	5450	20240513	-33.21	1001	20231020	263.64	5450	-33.21	20240513	1115	226.46	20240116	5450	-33.21	20240513	1001	263.64	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
84	20240614	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3645	10	2	0.28	38146409975	10568078	13.63	3540	3725	3500	4725	2545	3635	3609.57	4.49	274429	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2733	28.26	2.71	12	14.09	129.00	1345.00	5450	20240513	-33.12	1001	20231020	264.14	5450	-33.12	20240513	1115	226.91	20240116	5450	-33.12	20240513	1001	264.14	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
85	20240614	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3625	-10	5	-0.28	35898444090	9948194	12.83	3540	3725	3500	4725	2545	3635	3608.52	4.49	333275	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2718	28.10	2.70	12	13.27	129.00	1345.00	5450	20240513	-33.49	1001	20231020	262.14	5450	-33.49	20240513	1115	225.11	20240116	5450	-33.49	20240513	1001	262.14	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
86	20240614	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	15	2	0.41	31226823610	8666509	11.18	3540	3725	3500	4725	2545	3635	3603.14	4.49	195674	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2737	28.29	2.71	12	11.56	129.00	1345.00	5450	20240513	-33.03	1001	20231020	264.64	5450	-33.03	20240513	1115	227.35	20240116	5450	-33.03	20240513	1001	264.64	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
87	20240614	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3585	-50	5	-1.38	28360736340	7872548	10.16	3540	3725	3500	4725	2545	3635	3602.46	4.49	185012	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2688	27.79	2.67	12	10.50	129.00	1345.00	5450	20240513	-34.22	1001	20231020	258.14	5450	-34.22	20240513	1115	221.52	20240116	5450	-34.22	20240513	1001	258.14	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
88	20240614	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-100	5	-2.75	20137502805	5583994	7.20	3540	3725	3500	4725	2545	3635	3606.26	4.49	-35659	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2651	27.40	2.63	12	7.45	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
89	20240614	090210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	-75	5	-2.06	3104557500	879432	1.13	3540	3565	3500	4725	2545	3635	3529.38	4.49	101946	4181	3907	3656	3382	3131	4045	3520	375	1090	500	2610	5	1	74979175	2669	27.60	2.65	12	1.17	129.00	1345.00	5450	20240513	-34.68	1001	20231020	255.64	5450	-34.68	20240513	1115	219.28	20240116	5450	-34.68	20240513	1001	255.64	20231020	3.88	N	006340	500	374 억	3365321	N	N	89	N	N
90	20240613	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	300	2	9.00	288344978940	77105847	1353.05	3470	3930	3405	4335	2335	3335	3739.68	5.11	-461974	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2725	28.18	2.70	12	102.84	129.00	1345.00	5450	20240513	-33.30	1001	20231020	263.14	5450	-33.30	20240513	1115	226.01	20240116	5450	-33.30	20240513	1001	263.14	20231020	4.01	N	006340	500	374 억	3832564	N	N	89	N	N
91	20240613	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3655	320	2	9.60	284270888875	75988505	1333.44	3470	3930	3405	4335	2335	3335	3740.97	5.11	-528648	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2740	28.33	2.72	12	101.35	129.00	1345.00	5450	20240513	-32.94	1001	20231020	265.13	5450	-32.94	20240513	1115	227.80	20240116	5450	-32.94	20240513	1001	265.13	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
92	20240613	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	340	2	10.19	276482688315	73861938	1296.13	3470	3930	3405	4335	2335	3335	3743.24	5.11	-686673	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2755	28.49	2.73	12	98.51	129.00	1345.00	5450	20240513	-32.57	1001	20231020	267.13	5450	-32.57	20240513	1115	229.60	20240116	5450	-32.57	20240513	1001	267.13	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
93	20240613	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	340	2	10.19	262525467370	70040328	1229.07	3470	3930	3405	4335	2335	3335	3748.20	5.11	-628532	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2755	28.49	2.73	12	93.41	129.00	1345.00	5450	20240513	-32.57	1001	20231020	267.13	5450	-32.57	20240513	1115	229.60	20240116	5450	-32.57	20240513	1001	267.13	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
94	20240613	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3755	420	2	12.59	235193508350	62602014	1098.54	3470	3930	3405	4335	2335	3335	3756.96	5.11	-760829	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2815	29.11	2.79	12	83.49	129.00	1345.00	5450	20240513	-31.10	1001	20231020	275.12	5450	-31.10	20240513	1115	236.77	20240116	5450	-31.10	20240513	1001	275.12	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
95	20240613	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3745	410	2	12.29	216928868950	57761313	1013.59	3470	3930	3405	4335	2335	3335	3755.61	5.11	-793172	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2808	29.03	2.78	12	77.04	129.00	1345.00	5450	20240513	-31.28	1001	20231020	274.13	5450	-31.28	20240513	1115	235.87	20240116	5450	-31.28	20240513	1001	274.13	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
96	20240613	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3855	520	2	15.59	165443025750	44255275	776.59	3470	3930	3405	4335	2335	3335	3738.38	5.11	-1065584	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2890	29.88	2.87	12	59.02	129.00	1345.00	5450	20240513	-29.27	1001	20231020	285.11	5450	-29.27	20240513	1115	245.74	20240116	5450	-29.27	20240513	1001	285.11	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
97	20240613	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3435	100	2	3.00	3393459265	983474	17.26	3470	3470	3415	4335	2335	3335	3450.48	5.11	-259633	3461	3397	3346	3282	3231	3372	3257	375	1000	500	2400	5	1	74979175	2576	26.63	2.55	12	1.31	129.00	1345.00	5450	20240513	-36.97	1001	20231020	243.16	5450	-36.97	20240513	1115	208.07	20240116	5450	-36.97	20240513	1001	243.16	20231020	4.01	N	006340	500	374 억	3832564	N	N	11	N	N
98	20240612	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3335	-20	5	-0.60	18411004950	5499033	86.26	3355	3410	3295	4360	2350	3355	3348.08	4.83	202567	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2501	25.85	2.48	12	7.33	129.00	1345.00	5450	20240513	-38.81	1001	20231020	233.17	5450	-38.81	20240513	1115	199.10	20240116	5450	-38.81	20240513	1001	233.17	20231020	4.18	N	006340	500	374 억	3624711	N	N	11	N	N
99	20240612	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3305	-50	5	-1.49	16541837515	4939821	77.49	3355	3410	3295	4360	2350	3355	3348.67	4.83	-199	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2478	25.62	2.46	12	6.59	129.00	1345.00	5450	20240513	-39.36	1001	20231020	230.17	5450	-39.36	20240513	1115	196.41	20240116	5450	-39.36	20240513	1001	230.17	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
100	20240612	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3305	-50	5	-1.49	14912754035	4446786	69.75	3355	3410	3295	4360	2350	3355	3353.60	4.83	-20789	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2478	25.62	2.46	12	5.93	129.00	1345.00	5450	20240513	-39.36	1001	20231020	230.17	5450	-39.36	20240513	1115	196.41	20240116	5450	-39.36	20240513	1001	230.17	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
101	20240612	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3340	-15	5	-0.45	13937848915	4153148	65.15	3355	3410	3295	4360	2350	3355	3355.97	4.83	-19974	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2504	25.89	2.48	12	5.54	129.00	1345.00	5450	20240513	-38.72	1001	20231020	233.67	5450	-38.72	20240513	1115	199.55	20240116	5450	-38.72	20240513	1001	233.67	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
102	20240612	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3330	-25	5	-0.75	12614992155	3754036	58.89	3355	3410	3295	4360	2350	3355	3360.38	4.83	46384	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2497	25.81	2.48	12	5.01	129.00	1345.00	5450	20240513	-38.90	1001	20231020	232.67	5450	-38.90	20240513	1115	198.65	20240116	5450	-38.90	20240513	1001	232.67	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
103	20240612	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	40	2	1.19	10396508440	3092126	48.50	3355	3410	3295	4360	2350	3355	3362.25	4.83	100273	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2546	26.32	2.52	12	4.12	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
104	20240612	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3365	10	2	0.30	5848363360	1746329	27.39	3355	3395	3295	4360	2350	3355	3348.95	4.83	173130	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2523	26.09	2.50	12	2.33	129.00	1345.00	5450	20240513	-38.26	1001	20231020	236.16	5450	-38.26	20240513	1115	201.79	20240116	5450	-38.26	20240513	1001	236.16	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
105	20240612	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3375	20	2	0.60	747096060	221825	3.48	3355	3385	3355	4360	2350	3355	3367.97	4.83	-21716	3545	3450	3375	3280	3205	3412	3242	375	1005	500	2410	5	1	74979175	2531	26.16	2.51	12	0.30	129.00	1345.00	5450	20240513	-38.07	1001	20231020	237.16	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1001	237.16	20231020	4.18	N	006340	500	374 억	3624711	N	N	36	N	N
106	20240610	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	95	2	2.80	53934918015	15730748	220.24	3355	3540	3285	4410	2380	3395	3428.43	6.21	-1412125	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2617	27.05	2.59	12	20.98	129.00	1345.00	5450	20240513	-35.96	1001	20231020	248.65	5450	-35.96	20240513	1115	213.00	20240116	5450	-35.96	20240513	1001	248.65	20231020	3.45	N	006340	500	374 억	4658001	N	N	70	N	N
107	20240610	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	80	2	2.36	44715515840	13103960	183.46	3355	3500	3285	4410	2380	3395	3412.37	6.21	-1052651	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2606	26.94	2.58	12	17.48	129.00	1345.00	5450	20240513	-36.24	1001	20231020	247.15	5450	-36.24	20240513	1115	211.66	20240116	5450	-36.24	20240513	1001	247.15	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
108	20240610	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	5	2	0.15	24596129490	7288745	102.05	3355	3455	3285	4410	2380	3395	3374.53	6.21	-460960	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2549	26.36	2.53	12	9.72	129.00	1345.00	5450	20240513	-37.61	1001	20231020	239.66	5450	-37.61	20240513	1115	204.93	20240116	5450	-37.61	20240513	1001	239.66	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
109	20240610	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3305	-90	5	-2.65	16427506085	4863808	68.10	3355	3455	3300	4410	2380	3395	3377.49	6.21	-343661	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2478	25.62	2.46	12	6.49	129.00	1345.00	5450	20240513	-39.36	1001	20231020	230.17	5450	-39.36	20240513	1115	196.41	20240116	5450	-39.36	20240513	1001	230.17	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
110	20240610	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3315	-80	5	-2.36	15039126680	4443767	62.21	3355	3455	3310	4410	2380	3395	3384.31	6.21	-320244	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2486	25.70	2.46	12	5.93	129.00	1345.00	5450	20240513	-39.17	1001	20231020	231.17	5450	-39.17	20240513	1115	197.31	20240116	5450	-39.17	20240513	1001	231.17	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
111	20240610	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3330	-65	5	-1.91	13462833035	3968543	55.56	3355	3455	3315	4410	2380	3395	3392.39	6.21	-277078	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2497	25.81	2.48	12	5.29	129.00	1345.00	5450	20240513	-38.90	1001	20231020	232.67	5450	-38.90	20240513	1115	198.65	20240116	5450	-38.90	20240513	1001	232.67	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
112	20240610	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	0	3	0.00	9975162145	2928063	40.99	3355	3455	3330	4410	2380	3395	3406.75	6.21	-67805	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2546	26.32	2.52	12	3.91	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
113	20240610	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3330	-65	5	-1.91	714742205	213432	2.99	3355	3365	3330	4410	2380	3395	3348.30	6.21	-13465	3631	3512	3431	3312	3231	3472	3272	375	1015	500	2440	5	1	74979175	2497	25.81	2.48	12	0.28	129.00	1345.00	5450	20240513	-38.90	1001	20231020	232.67	5450	-38.90	20240513	1115	198.65	20240116	5450	-38.90	20240513	1001	232.67	20231020	3.45	N	006340	500	374 억	4658001	N	N	23	N	N
114	20240607	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	-10	5	-0.29	24195567000	7046128	105.88	3460	3550	3350	4425	2385	3405	3433.98	7.18	-708974	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2546	26.32	2.52	12	9.40	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	3.28	N	006340	500	374 억	5382366	N	N	23	N	N
115	20240607	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3375	-30	5	-0.88	23060812610	6710970	100.85	3460	3550	3350	4425	2385	3405	3436.29	7.18	-746012	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2531	26.16	2.51	12	8.95	129.00	1345.00	5450	20240513	-38.07	1001	20231020	237.16	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1001	237.16	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
116	20240607	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3370	-35	5	-1.03	20673587865	6007881	90.28	3460	3550	3355	4425	2385	3405	3441.09	7.18	-788414	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2527	26.12	2.51	12	8.01	129.00	1345.00	5450	20240513	-38.17	1001	20231020	236.66	5450	-38.17	20240513	1115	202.24	20240116	5450	-38.17	20240513	1001	236.66	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
117	20240607	130211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	-10	5	-0.29	19255817345	5586714	83.95	3460	3550	3365	4425	2385	3405	3446.73	7.18	-791120	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2546	26.32	2.52	12	7.45	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
118	20240607	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3375	-30	5	-0.88	18222434730	5281118	79.36	3460	3550	3370	4425	2385	3405	3450.50	7.18	-805964	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2531	26.16	2.51	12	7.04	129.00	1345.00	5450	20240513	-38.07	1001	20231020	237.16	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1001	237.16	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
119	20240607	110210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3420	15	2	0.44	16509232400	4774887	71.75	3460	3550	3375	4425	2385	3405	3457.53	7.18	-638337	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2564	26.51	2.54	12	6.37	129.00	1345.00	5450	20240513	-37.25	1001	20231020	241.66	5450	-37.25	20240513	1115	206.73	20240116	5450	-37.25	20240513	1001	241.66	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
120	20240607	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	-5	5	-0.15	13678031565	3942265	59.24	3460	3550	3390	4425	2385	3405	3469.61	7.18	-508766	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2549	26.36	2.53	12	5.26	129.00	1345.00	5450	20240513	-37.61	1001	20231020	239.66	5450	-37.61	20240513	1115	204.93	20240116	5450	-37.61	20240513	1001	239.66	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
121	20240607	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	45	2	1.32	2036076520	588819	8.85	3460	3490	3435	4425	2385	3405	3458.01	7.18	-167803	3551	3477	3421	3347	3291	3450	3320	375	1020	500	2450	5	1	74979175	2587	26.74	2.57	12	0.79	129.00	1345.00	5450	20240513	-36.70	1001	20231020	244.66	5450	-36.70	20240513	1115	209.42	20240116	5450	-36.70	20240513	1001	244.66	20231020	3.28	N	006340	500	374 억	5382366	N	N	14	N	N
122	20240605	160209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3405	-100	5	-2.85	22336253580	6538504	105.65	3480	3495	3365	4555	2455	3505	3416.06	6.62	464059	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2553	26.40	2.53	12	8.72	129.00	1345.00	5450	20240513	-37.52	1001	20231020	240.16	5450	-37.52	20240513	1115	205.38	20240116	5450	-37.52	20240513	1001	240.16	20231020	3.49	N	006340	500	374 억	4962275	N	N	14	N	N
123	20240605	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	-110	5	-3.14	20986772240	6141206	99.23	3480	3495	3365	4555	2455	3505	3417.30	6.62	422956	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2546	26.32	2.52	12	8.19	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
124	20240605	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3415	-90	5	-2.57	19180908860	5611963	90.68	3480	3495	3365	4555	2455	3505	3417.79	6.62	497498	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2561	26.47	2.54	12	7.48	129.00	1345.00	5450	20240513	-37.34	1001	20231020	241.16	5450	-37.34	20240513	1115	206.28	20240116	5450	-37.34	20240513	1001	241.16	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
125	20240605	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	-105	5	-3.00	17618737455	5152146	83.25	3480	3495	3365	4555	2455	3505	3419.61	6.62	454450	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2549	26.36	2.53	12	6.87	129.00	1345.00	5450	20240513	-37.61	1001	20231020	239.66	5450	-37.61	20240513	1115	204.93	20240116	5450	-37.61	20240513	1001	239.66	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
126	20240605	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3410	-95	5	-2.71	15353524570	4489079	72.53	3480	3495	3365	4555	2455	3505	3420.10	6.62	500893	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2557	26.43	2.54	12	5.99	129.00	1345.00	5450	20240513	-37.43	1001	20231020	240.66	5450	-37.43	20240513	1115	205.83	20240116	5450	-37.43	20240513	1001	240.66	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
127	20240605	110210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3405	-100	5	-2.85	13908441805	4064814	65.68	3480	3495	3365	4555	2455	3505	3421.57	6.62	479137	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2553	26.40	2.53	12	5.42	129.00	1345.00	5450	20240513	-37.52	1001	20231020	240.16	5450	-37.52	20240513	1115	205.38	20240116	5450	-37.52	20240513	1001	240.16	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
128	20240605	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3440	-65	5	-1.85	10190460235	2982633	48.19	3480	3495	3365	4555	2455	3505	3416.46	6.62	580768	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2579	26.67	2.56	12	3.98	129.00	1345.00	5450	20240513	-36.88	1001	20231020	243.66	5450	-36.88	20240513	1115	208.52	20240116	5450	-36.88	20240513	1001	243.66	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
129	20240605	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3465	-40	5	-1.14	1098729780	316531	5.11	3480	3495	3450	4555	2455	3505	3470.64	6.62	-47633	3618	3561	3518	3461	3418	3540	3440	375	1050	500	2520	5	1	74979175	2598	26.86	2.58	12	0.42	129.00	1345.00	5450	20240513	-36.42	1001	20231020	246.15	5450	-36.42	20240513	1115	210.76	20240116	5450	-36.42	20240513	1001	246.15	20231020	3.49	N	006340	500	374 억	4962275	N	N	0	N	N
130	20240604	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-95	5	-2.64	21249226940	6055054	75.11	3555	3575	3475	4680	2520	3600	3509.24	5.97	544120	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2628	27.17	2.61	12	8.08	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
131	20240604	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-95	5	-2.64	19711296145	5616469	69.67	3555	3575	3475	4680	2520	3600	3509.43	5.97	472894	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2628	27.17	2.61	12	7.49	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
132	20240604	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	-100	5	-2.78	17599208785	5013443	62.19	3555	3575	3475	4680	2520	3600	3510.26	5.97	446571	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2624	27.13	2.60	12	6.69	129.00	1345.00	5450	20240513	-35.78	1001	20231020	249.65	5450	-35.78	20240513	1115	213.90	20240116	5450	-35.78	20240513	1001	249.65	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
133	20240604	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	-90	5	-2.50	16151495655	4599608	57.06	3555	3575	3475	4680	2520	3600	3511.34	5.97	503511	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2632	27.21	2.61	12	6.13	129.00	1345.00	5450	20240513	-35.60	1001	20231020	250.65	5450	-35.60	20240513	1115	214.80	20240116	5450	-35.60	20240513	1001	250.65	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
134	20240604	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	-90	5	-2.50	14787774810	4211531	52.24	3555	3575	3475	4680	2520	3600	3511.09	5.97	456675	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2632	27.21	2.61	12	5.62	129.00	1345.00	5450	20240513	-35.60	1001	20231020	250.65	5450	-35.60	20240513	1115	214.80	20240116	5450	-35.60	20240513	1001	250.65	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
135	20240604	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-85	5	-2.36	13108137835	3733525	46.31	3555	3575	3475	4680	2520	3600	3510.74	5.97	465284	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2636	27.25	2.61	12	4.98	129.00	1345.00	5450	20240513	-35.50	1001	20231020	251.15	5450	-35.50	20240513	1115	215.25	20240116	5450	-35.50	20240513	1001	251.15	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
136	20240604	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-95	5	-2.64	10209334160	2907091	36.06	3555	3575	3475	4680	2520	3600	3511.64	5.97	320801	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2628	27.17	2.61	12	3.88	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
137	20240604	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-65	5	-1.81	1083509060	304768	3.78	3555	3575	3530	4680	2520	3600	3554.02	5.97	-90382	3706	3652	3581	3527	3456	3680	3555	375	1080	500	2590	5	1	74979175	2651	27.40	2.63	12	0.41	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	2.99	N	006340	500	374 억	4477007	N	N	0	N	N
138	20240603	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	5	2	0.14	27590310650	7735949	66.78	3550	3635	3510	4670	2520	3595	3566.33	6.09	28148	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2699	27.91	2.68	12	10.32	129.00	1345.00	5450	20240513	-33.94	1001	20231020	259.64	5450	-33.94	20240513	1115	222.87	20240116	5450	-33.94	20240513	1001	259.64	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
139	20240603	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3605	10	2	0.28	25198466940	7069393	61.02	3550	3635	3510	4670	2520	3595	3564.42	6.09	167542	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2703	27.95	2.68	12	9.43	129.00	1345.00	5450	20240513	-33.85	1001	20231020	260.14	5450	-33.85	20240513	1115	223.32	20240116	5450	-33.85	20240513	1001	260.14	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
140	20240603	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3590	-5	5	-0.14	22532937280	6325517	54.60	3550	3635	3510	4670	2520	3595	3562.20	6.09	213514	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2692	27.83	2.67	12	8.44	129.00	1345.00	5450	20240513	-34.13	1001	20231020	258.64	5450	-34.13	20240513	1115	221.97	20240116	5450	-34.13	20240513	1001	258.64	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
141	20240603	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	-50	5	-1.39	20155871205	5660049	48.86	3550	3635	3510	4670	2520	3595	3561.04	6.09	116894	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2658	27.48	2.64	12	7.55	129.00	1345.00	5450	20240513	-34.95	1001	20231020	254.15	5450	-34.95	20240513	1115	217.94	20240116	5450	-34.95	20240513	1001	254.15	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
142	20240603	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3555	-40	5	-1.11	18807223850	5279705	45.57	3550	3635	3510	4670	2520	3595	3562.13	6.09	100996	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2666	27.56	2.64	12	7.04	129.00	1345.00	5450	20240513	-34.77	1001	20231020	255.14	5450	-34.77	20240513	1115	218.83	20240116	5450	-34.77	20240513	1001	255.14	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
143	20240603	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	-70	5	-1.95	17059268885	4787870	41.33	3550	3635	3510	4670	2520	3595	3562.98	6.09	29811	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2643	27.33	2.62	12	6.39	129.00	1345.00	5450	20240513	-35.32	1001	20231020	252.15	5450	-35.32	20240513	1115	216.14	20240116	5450	-35.32	20240513	1001	252.15	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
144	20240603	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	-70	5	-1.95	10459172215	2939234	25.37	3550	3635	3510	4670	2520	3595	3558.39	6.09	230758	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2643	27.33	2.62	12	3.92	129.00	1345.00	5450	20240513	-35.32	1001	20231020	252.15	5450	-35.32	20240513	1115	216.14	20240116	5450	-35.32	20240513	1001	252.15	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N
145	20240603	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	5	2	0.14	1704737665	477323	4.12	3550	3635	3550	4670	2520	3595	3571.14	6.09	195902	3818	3706	3623	3511	3428	3665	3470	375	1075	500	2580	5	1	74979175	2699	27.91	2.68	12	0.64	129.00	1345.00	5450	20240513	-33.94	1001	20231020	259.64	5450	-33.94	20240513	1115	222.87	20240116	5450	-33.94	20240513	1001	259.64	20231020	3.56	N	006340	500	374 억	4563450	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History