KissMeData/020150/price/prices-20240601.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160347	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	11922333600	226615	84.87	52400	53500	51300	67600	36400	52000	52610.90	9.04	0	-18686	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24347	-74.79	1.70	12	0.49	-706.00	31088.00	59700	20230726	-11.56	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.85	N	020150	500	230 억	4170563	N	N	255	N	N
3	20240628	150348	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	700	2	1.35	10649604300	202352	75.78	52400	53500	51300	67600	36400	52000	52629.84	9.04	0	-18223	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24300	-74.65	1.70	12	0.44	-706.00	31088.00	59700	20230726	-11.73	31000	20240201	70.00	59200	-10.98	20240618	31000	70.00	20240201	59700	-11.73	20230726	31000	70.00	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
4	20240628	140346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	9213473200	175269	65.64	52400	53500	51300	67600	36400	52000	52568.38	9.04	0	-14803	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24347	-74.79	1.70	12	0.38	-706.00	31088.00	59700	20230726	-11.56	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
5	20240628	130347	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	8735421500	166214	62.25	52400	53500	51300	67600	36400	52000	52556.06	9.04	0	-14295	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24347	-74.79	1.70	12	0.36	-706.00	31088.00	59700	20230726	-11.56	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
6	20240628	120346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	900	2	1.73	8026245700	152756	57.21	52400	53500	51300	67600	36400	52000	52543.76	9.04	0	-13016	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24393	-74.93	1.70	12	0.33	-706.00	31088.00	59700	20230726	-11.39	31000	20240201	70.65	59200	-10.64	20240618	31000	70.65	20240201	59700	-11.39	20230726	31000	70.65	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
7	20240628	110342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	6183899500	118082	44.22	52400	53100	51300	67600	36400	52000	52370.28	9.04	0	-15567	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24347	-74.79	1.70	12	0.26	-706.00	31088.00	59700	20230726	-11.56	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
8	20240628	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	600	2	1.15	4675717300	89281	33.44	52400	53100	51300	67600	36400	52000	52371.78	9.04	0	-19403	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24254	-74.50	1.69	12	0.19	-706.00	31088.00	59700	20230726	-11.89	31000	20240201	69.68	59200	-11.15	20240618	31000	69.68	20240201	59700	-11.89	20230726	31000	69.68	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
9	20240628	090341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	200	2	0.38	450506700	8604	3.22	52400	52700	52200	67600	36400	52000	52370.30	9.04	0	-4004	55000	53500	52600	51100	50200	53050	50650	231	15600	500	38480	100	1	46110835	24070	-73.94	1.68	12	0.02	-706.00	31088.00	59700	20230726	-12.56	31000	20240201	68.39	59200	-11.82	20240618	31000	68.39	20240201	59700	-12.56	20230726	31000	68.39	20240201	1.85	N	020150	500	230 억	4170563	N	N	414	N	N
10	20240627	160335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-1300	5	-2.44	13930515100	264015	83.76	53100	54100	51700	69200	37400	53300	52765.62	9.04	0	5423	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	23978	-73.65	1.67	12	0.57	-706.00	31088.00	59800	20230621	-13.04	31000	20240201	67.74	59200	-12.16	20240618	31000	67.74	20240201	59700	-12.90	20230726	31000	67.74	20240201	1.87	N	020150	500	230 억	4167616	N	N	414	N	N
11	20240627	150342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-1100	5	-2.06	12825685800	242746	77.02	53100	54100	51700	69200	37400	53300	52835.77	9.04	0	509	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24070	-73.94	1.68	12	0.53	-706.00	31088.00	59800	20230621	-12.71	31000	20240201	68.39	59200	-11.82	20240618	31000	68.39	20240201	59700	-12.56	20230726	31000	68.39	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
12	20240627	140339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-1200	5	-2.25	10293795600	194032	61.56	53100	54100	52000	69200	37400	53300	53052.01	9.04	0	-8007	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24024	-73.80	1.68	12	0.42	-706.00	31088.00	59800	20230621	-12.88	31000	20240201	68.06	59200	-11.99	20240618	31000	68.06	20240201	59700	-12.73	20230726	31000	68.06	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
13	20240627	130339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-1000	5	-1.88	9162127200	172349	54.68	53100	54100	52100	69200	37400	53300	53160.29	9.04	0	-6160	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24116	-74.08	1.68	12	0.37	-706.00	31088.00	59800	20230621	-12.54	31000	20240201	68.71	59200	-11.66	20240618	31000	68.71	20240201	59700	-12.40	20230726	31000	68.71	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
14	20240627	120341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	-700	5	-1.31	7138959000	133716	42.42	53100	54100	52600	69200	37400	53300	53388.99	9.04	0	-9398	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24254	-74.50	1.69	12	0.29	-706.00	31088.00	59800	20230621	-12.04	31000	20240201	69.68	59200	-11.15	20240618	31000	69.68	20240201	59700	-11.89	20230726	31000	69.68	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
15	20240627	110340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	-100	5	-0.19	5745655300	107357	34.06	53100	54100	52700	69200	37400	53300	53519.21	9.04	0	-6817	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24531	-75.35	1.71	12	0.23	-706.00	31088.00	59800	20230621	-11.04	31000	20240201	71.61	59200	-10.14	20240618	31000	71.61	20240201	59700	-10.89	20230726	31000	71.61	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
16	20240627	100339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	200	2	0.38	4571051200	85361	27.08	53100	54100	52700	69200	37400	53300	53549.73	9.04	0	-8190	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24669	-75.78	1.72	12	0.19	-706.00	31088.00	59800	20230621	-10.54	31000	20240201	72.58	59200	-9.63	20240618	31000	72.58	20240201	59700	-10.39	20230726	31000	72.58	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
17	20240627	090339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	600	2	1.13	638909900	11989	3.80	53100	53900	53000	69200	37400	53300	53291.32	9.04	0	1523	55833	54566	53833	52566	51833	55200	53200	231	15900	500	39440	100	1	46110835	24854	-76.35	1.73	12	0.03	-706.00	31088.00	59800	20230621	-9.87	31000	20240201	73.87	59200	-8.95	20240618	31000	73.87	20240201	59700	-9.72	20230726	31000	73.87	20240201	1.87	N	020150	500	230 억	4167616	N	N	84	N	N
18	20240626	160339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	700	2	1.33	16909217400	313375	107.30	53100	55100	53100	68300	36900	52600	53959.20	9.04	0	-2465	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24577	-75.50	1.71	12	0.68	-706.00	31088.00	59800	20230621	-10.87	31000	20240201	71.94	59200	-9.97	20240618	31000	71.94	20240201	59700	-10.72	20230726	31000	71.94	20240201	1.80	N	020150	500	230 억	4166766	N	N	84	N	N
19	20240626	150340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	800	2	1.52	16119313600	298548	102.23	53100	55100	53100	68300	36900	52600	53992.49	9.04	0	-3270	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24623	-75.64	1.72	12	0.65	-706.00	31088.00	59800	20230621	-10.70	31000	20240201	72.26	59200	-9.80	20240618	31000	72.26	20240201	59700	-10.55	20230726	31000	72.26	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
20	20240626	140339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	1000	2	1.90	14785682600	273584	93.68	53100	55100	53100	68300	36900	52600	54044.53	9.04	0	-946	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24715	-75.92	1.72	12	0.59	-706.00	31088.00	59800	20230621	-10.37	31000	20240201	72.90	59200	-9.46	20240618	31000	72.90	20240201	59700	-10.22	20230726	31000	72.90	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
21	20240626	130341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	1400	2	2.66	14065670500	260159	89.08	53100	55100	53100	68300	36900	52600	54065.81	9.04	0	2078	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24900	-76.49	1.74	12	0.56	-706.00	31088.00	59800	20230621	-9.70	31000	20240201	74.19	59200	-8.78	20240618	31000	74.19	20240201	59700	-9.55	20230726	31000	74.19	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
22	20240626	120339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	800	2	1.52	12727871000	235249	80.55	53100	55100	53100	68300	36900	52600	54103.99	9.04	0	2755	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24623	-75.64	1.72	12	0.51	-706.00	31088.00	59800	20230621	-10.70	31000	20240201	72.26	59200	-9.80	20240618	31000	72.26	20240201	59700	-10.55	20230726	31000	72.26	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
23	20240626	110340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	1100	2	2.09	11257127700	207823	71.16	53100	55100	53100	68300	36900	52600	54167.09	9.04	0	4227	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24762	-76.06	1.73	12	0.45	-706.00	31088.00	59800	20230621	-10.20	31000	20240201	73.23	59200	-9.29	20240618	31000	73.23	20240201	59700	-10.05	20230726	31000	73.23	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
24	20240626	100339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	1500	2	2.85	9479936100	174809	59.86	53100	55100	53100	68300	36900	52600	54230.49	9.04	0	4577	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24946	-76.63	1.74	12	0.38	-706.00	31088.00	59800	20230621	-9.53	31000	20240201	74.52	59200	-8.61	20240618	31000	74.52	20240201	59700	-9.38	20230726	31000	74.52	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
25	20240626	090339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	700	2	1.33	947116700	17634	6.04	53100	54300	53100	68300	36900	52600	53711.27	9.04	0	-199	55000	53800	52900	51700	50800	53350	51250	231	15700	500	38920	100	1	46110835	24577	-75.50	1.71	12	0.04	-706.00	31088.00	59800	20230621	-10.87	31000	20240201	71.94	59200	-9.97	20240618	31000	71.94	20240201	59700	-10.72	20230726	31000	71.94	20240201	1.80	N	020150	500	230 억	4166766	N	N	495	N	N
26	20240625	160337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	-400	5	-0.75	15188742300	287784	45.09	53000	54100	52000	68900	37100	53000	52778.59	9.02	535	-27322	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24254	-74.50	1.69	12	0.62	-706.00	31088.00	59800	20230621	-12.04	31000	20240201	69.68	59200	-11.15	20240618	31000	69.68	20240201	59700	-11.89	20230726	31000	69.68	20240201	1.82	N	020150	500	230 억	4159839	N	N	495	N	N
27	20240625	150339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-200	5	-0.38	13418927000	254036	39.80	53000	54100	52000	68900	37100	53000	52822.85	9.02	535	-26531	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24347	-74.79	1.70	12	0.55	-706.00	31088.00	59800	20230621	-11.71	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
28	20240625	140339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-200	5	-0.38	11591607700	219313	34.36	53000	54100	52000	68900	37100	53000	52854.10	9.02	535	-24582	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24347	-74.79	1.70	12	0.48	-706.00	31088.00	59800	20230621	-11.71	31000	20240201	70.32	59200	-10.81	20240618	31000	70.32	20240201	59700	-11.56	20230726	31000	70.32	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
29	20240625	130339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	200	2	0.38	10045092900	190151	29.79	53000	54100	52000	68900	37100	53000	52826.82	9.02	535	-17639	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24531	-75.35	1.71	12	0.41	-706.00	31088.00	59800	20230621	-11.04	31000	20240201	71.61	59200	-10.14	20240618	31000	71.61	20240201	59700	-10.89	20230726	31000	71.61	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
30	20240625	120340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-600	5	-1.13	8563938500	162125	25.40	53000	54100	52000	68900	37100	53000	52822.93	9.02	535	-12800	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24162	-74.22	1.69	12	0.35	-706.00	31088.00	59800	20230621	-12.37	31000	20240201	69.03	59200	-11.49	20240618	31000	69.03	20240201	59700	-12.23	20230726	31000	69.03	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
31	20240625	110342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-600	5	-1.13	7298353000	137992	21.62	53000	54100	52000	68900	37100	53000	52889.59	9.02	535	-8848	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24162	-74.22	1.69	12	0.30	-706.00	31088.00	59800	20230621	-12.37	31000	20240201	69.03	59200	-11.49	20240618	31000	69.03	20240201	59700	-12.23	20230726	31000	69.03	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
32	20240625	100338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-300	5	-0.57	4758545900	89580	14.03	53000	54100	52600	68900	37100	53000	53120.79	9.02	535	-3521	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24300	-74.65	1.70	12	0.19	-706.00	31088.00	59800	20230621	-11.87	31000	20240201	70.00	59200	-10.98	20240618	31000	70.00	20240201	59700	-11.73	20230726	31000	70.00	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
33	20240625	090338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	400	2	0.75	503875000	9460	1.48	53000	53700	53000	68900	37100	53000	53267.10	9.02	535	-1625	59533	56266	54433	51166	49333	55350	50250	231	15900	500	39220	100	1	46110835	24623	-75.64	1.72	12	0.02	-706.00	31088.00	59800	20230621	-10.70	31000	20240201	72.26	59200	-9.80	20240618	31000	72.26	20240201	59700	-10.55	20230726	31000	72.26	20240201	1.82	N	020150	500	230 억	4159839	N	N	179	N	N
34	20240624	160338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	-2800	5	-5.02	34702228800	632145	185.13	56400	57700	52600	72500	39100	55800	54897.88	9.15	0	-78664	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	24439	-75.07	1.70	12	1.37	-706.00	31088.00	59800	20230616	-11.37	31000	20240201	70.97	59200	-10.47	20240618	31000	70.97	20240201	59700	-11.22	20230726	31000	70.97	20240201	1.81	N	020150	500	230 억	4218745	N	N	179	N	N
35	20240624	150338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	-2500	5	-4.48	32443746300	589542	172.65	56400	57700	52600	72500	39100	55800	55032.12	9.15	0	-83999	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	24577	-75.50	1.71	12	1.28	-706.00	31088.00	59800	20230616	-10.87	31000	20240201	71.94	59200	-9.97	20240618	31000	71.94	20240201	59700	-10.72	20230726	31000	71.94	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
36	20240624	140338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	-2800	5	-5.02	29160234500	527665	154.53	56400	57700	52800	72500	39100	55800	55262.78	9.15	0	-80612	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	24439	-75.07	1.70	12	1.14	-706.00	31088.00	59800	20230616	-11.37	31000	20240201	70.97	59200	-10.47	20240618	31000	70.97	20240201	59700	-11.22	20230726	31000	70.97	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
37	20240624	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	-1900	5	-3.41	25029871800	450049	131.80	56400	57700	53500	72500	39100	55800	55615.88	9.15	0	-77058	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	24854	-76.35	1.73	12	0.98	-706.00	31088.00	59800	20230616	-9.87	31000	20240201	73.87	59200	-8.95	20240618	31000	73.87	20240201	59700	-9.72	20230726	31000	73.87	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
38	20240624	120338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	-1600	5	-2.87	21675019000	387814	113.57	56400	57700	53900	72500	39100	55800	55890.24	9.15	0	-65452	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	24992	-76.77	1.74	12	0.84	-706.00	31088.00	59800	20230616	-9.36	31000	20240201	74.84	59200	-8.45	20240618	31000	74.84	20240201	59700	-9.21	20230726	31000	74.84	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
39	20240624	110339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-1100	5	-1.97	16735603400	296673	86.88	56400	57700	54500	72500	39100	55800	56410.94	9.15	0	-36791	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	25223	-77.48	1.76	12	0.64	-706.00	31088.00	59800	20230616	-8.53	31000	20240201	76.45	59200	-7.60	20240618	31000	76.45	20240201	59700	-8.38	20230726	31000	76.45	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
40	20240624	100339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1000	2	1.79	10568535600	186120	54.51	56400	57700	55600	72500	39100	55800	56783.45	9.15	0	-24713	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	26191	-80.45	1.83	12	0.40	-706.00	31088.00	59800	20230616	-5.02	31000	20240201	83.23	59200	-4.05	20240618	31000	83.23	20240201	59700	-4.86	20230726	31000	83.23	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
41	20240624	090338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56900	1100	2	1.97	1467915500	26080	7.64	56400	56900	55700	72500	39100	55800	56285.10	9.15	0	-5129	57933	56866	55333	54266	52733	57400	54800	231	16700	500	41290	100	1	46110835	26237	-80.59	1.83	12	0.06	-706.00	31088.00	59800	20230616	-4.85	31000	20240201	83.55	59200	-3.89	20240618	31000	83.55	20240201	59700	-4.69	20230726	31000	83.55	20240201	1.81	N	020150	500	230 억	4218745	N	N	840	N	N
42	20240621	160328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	300	2	0.54	18599281600	337596	84.48	55300	56400	53800	72100	38900	55500	55092.03	9.13	0	1697	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25730	-79.04	1.79	12	0.73	-706.00	31088.00	60400	20230615	-7.62	31000	20240201	80.00	59200	-5.74	20240618	31000	80.00	20240201	59800	-6.69	20230621	31000	80.00	20240201	1.88	N	020150	500	230 억	4211631	N	N	840	N	N
43	20240621	150328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55900	400	2	0.72	17214965500	312743	78.26	55300	56400	53800	72100	38900	55500	55044.61	9.13	0	7776	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25776	-79.18	1.80	12	0.68	-706.00	31088.00	60400	20230615	-7.45	31000	20240201	80.32	59200	-5.57	20240618	31000	80.32	20240201	59800	-6.52	20230621	31000	80.32	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
44	20240621	140328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	500	2	0.90	15844386300	288277	72.14	55300	56400	53800	72100	38900	55500	54961.76	9.13	0	11691	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25822	-79.32	1.80	12	0.63	-706.00	31088.00	60400	20230615	-7.28	31000	20240201	80.65	59200	-5.41	20240618	31000	80.65	20240201	59800	-6.35	20230621	31000	80.65	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
45	20240621	130328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	300	2	0.54	14586759100	265697	66.49	55300	56400	53800	72100	38900	55500	54899.24	9.13	0	18645	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25730	-79.04	1.79	12	0.58	-706.00	31088.00	60400	20230615	-7.62	31000	20240201	80.00	59200	-5.74	20240618	31000	80.00	20240201	59800	-6.69	20230621	31000	80.00	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
46	20240621	120330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	600	2	1.08	12497712400	228405	57.16	55300	56100	53800	72100	38900	55500	54716.21	9.13	0	24167	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25868	-79.46	1.80	12	0.50	-706.00	31088.00	60400	20230615	-7.12	31000	20240201	80.97	59200	-5.24	20240618	31000	80.97	20240201	59800	-6.19	20230621	31000	80.97	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
47	20240621	110329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	-1000	5	-1.80	10300460200	188658	47.21	55300	56000	53800	72100	38900	55500	54597.02	9.13	0	24263	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25130	-77.20	1.75	12	0.41	-706.00	31088.00	60400	20230615	-9.77	31000	20240201	75.81	59200	-7.94	20240618	31000	75.81	20240201	59800	-8.86	20230621	31000	75.81	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
48	20240621	100327	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	-900	5	-1.62	8148851800	149247	37.35	55300	56000	53800	72100	38900	55500	54597.79	9.13	0	19688	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25177	-77.34	1.76	12	0.32	-706.00	31088.00	60400	20230615	-9.60	31000	20240201	76.13	59200	-7.77	20240618	31000	76.13	20240201	59800	-8.70	20230621	31000	76.13	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
49	20240621	090330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	-200	5	-0.36	670772100	12140	3.04	55300	55700	54600	72100	38900	55500	55246.22	9.13	0	-3878	59033	57266	56233	54466	53433	56750	53950	231	16600	500	41070	100	1	46110835	25499	-78.33	1.78	12	0.03	-706.00	31088.00	60400	20230615	-8.44	31000	20240201	78.39	59200	-6.59	20240618	31000	78.39	20240201	59800	-7.53	20230621	31000	78.39	20240201	1.88	N	020150	500	230 억	4211631	N	N	969	N	N
50	20240620	160328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	-200	5	-0.36	22418311100	397123	84.70	56300	58000	55200	72400	39000	55700	56452.90	9.16	0	-10311	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	25592	-78.61	1.79	12	0.86	-706.00	31088.00	61600	20230614	-9.90	31000	20240201	79.03	59200	-6.25	20240618	31000	79.03	20240201	59800	-7.19	20230621	31000	79.03	20240201	1.97	N	020150	500	230 억	4223954	N	N	967	N	N
51	20240620	150328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	-300	5	-0.54	20473680200	361991	77.21	56300	58000	55200	72400	39000	55700	56558.53	9.16	0	-13532	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	25545	-78.47	1.78	12	0.79	-706.00	31088.00	61600	20230614	-10.06	31000	20240201	78.71	59200	-6.42	20240618	31000	78.71	20240201	59800	-7.36	20230621	31000	78.71	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
52	20240620	140328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	100	2	0.18	17298723300	304746	65.00	56300	58000	55200	72400	39000	55700	56764.40	9.16	0	-16266	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	25730	-79.04	1.79	12	0.66	-706.00	31088.00	61600	20230614	-9.42	31000	20240201	80.00	59200	-5.74	20240618	31000	80.00	20240201	59800	-6.69	20230621	31000	80.00	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
53	20240620	130328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	-100	5	-0.18	15461650300	271684	57.95	56300	58000	55400	72400	39000	55700	56910.42	9.16	0	-11731	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	25638	-78.75	1.79	12	0.59	-706.00	31088.00	61600	20230614	-9.74	31000	20240201	79.35	59200	-6.08	20240618	31000	79.35	20240201	59800	-7.02	20230621	31000	79.35	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
54	20240620	120328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1100	2	1.97	12641870600	221417	47.23	56300	58000	55800	72400	39000	55700	57095.30	9.16	0	-7649	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	26191	-80.45	1.83	12	0.48	-706.00	31088.00	61600	20230614	-7.79	31000	20240201	83.23	59200	-4.05	20240618	31000	83.23	20240201	59800	-5.02	20230621	31000	83.23	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
55	20240620	110328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57100	1400	2	2.51	11690066800	204684	43.66	56300	58000	55800	72400	39000	55700	57112.75	9.16	0	-10394	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	26329	-80.88	1.84	12	0.44	-706.00	31088.00	61600	20230614	-7.31	31000	20240201	84.19	59200	-3.55	20240618	31000	84.19	20240201	59800	-4.52	20230621	31000	84.19	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
56	20240620	100330	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1100	2	1.97	10110961100	176910	37.73	56300	58000	55800	72400	39000	55700	57153.13	9.16	0	-9081	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	26191	-80.45	1.83	12	0.38	-706.00	31088.00	61600	20230614	-7.79	31000	20240201	83.23	59200	-4.05	20240618	31000	83.23	20240201	59800	-5.02	20230621	31000	83.23	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
57	20240620	090332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	1004284700	17780	3.79	56300	56800	56100	72400	39000	55700	56483.95	9.16	0	1552	58500	57100	56400	55000	54300	56750	54650	231	16700	500	41210	100	1	46110835	26099	-80.17	1.82	12	0.04	-706.00	31088.00	61600	20230614	-8.12	31000	20240201	82.58	59200	-4.39	20240618	31000	82.58	20240201	59800	-5.35	20230621	31000	82.58	20240201	1.97	N	020150	500	230 억	4223954	N	N	1230	N	N
58	20240619	160327	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-1600	5	-2.79	26220218800	463550	81.98	56500	57800	55700	74400	40200	57300	56565.71	9.09	0	34368	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	25684	-78.90	1.79	12	1.01	-706.00	31088.00	61900	20230613	-10.02	31000	20240201	79.68	59200	-5.91	20240618	31000	79.68	20240201	59800	-6.86	20230621	31000	79.68	20240201	1.90	N	020150	500	230 억	4190217	N	N	1230	N	N
59	20240619	150326	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	-1200	5	-2.09	22120673900	390188	69.00	56500	57800	55800	74400	40200	57300	56692.34	9.09	0	16538	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	25868	-79.46	1.80	12	0.85	-706.00	31088.00	61900	20230613	-9.37	31000	20240201	80.97	59200	-5.24	20240618	31000	80.97	20240201	59800	-6.19	20230621	31000	80.97	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
60	20240619	140329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56700	-600	5	-1.05	19250455000	339308	60.01	56500	57800	55800	74400	40200	57300	56734.44	9.09	0	17437	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26145	-80.31	1.82	12	0.74	-706.00	31088.00	61900	20230613	-8.40	31000	20240201	82.90	59200	-4.22	20240618	31000	82.90	20240201	59800	-5.18	20230621	31000	82.90	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
61	20240619	130327	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	-700	5	-1.22	18307221700	322717	57.07	56500	57800	55800	74400	40200	57300	56728.39	9.09	0	21243	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26099	-80.17	1.82	12	0.70	-706.00	31088.00	61900	20230613	-8.56	31000	20240201	82.58	59200	-4.39	20240618	31000	82.58	20240201	59800	-5.35	20230621	31000	82.58	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
62	20240619	120325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57200	-100	5	-0.17	15128364000	266962	47.21	56500	57800	55800	74400	40200	57300	56668.59	9.09	0	18243	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26375	-81.02	1.84	12	0.58	-706.00	31088.00	61900	20230613	-7.59	31000	20240201	84.52	59200	-3.38	20240618	31000	84.52	20240201	59800	-4.35	20230621	31000	84.52	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
63	20240619	110328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56900	-400	5	-0.70	13149128700	232170	41.06	56500	57800	55800	74400	40200	57300	56635.76	9.09	0	13904	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26237	-80.59	1.83	12	0.50	-706.00	31088.00	61900	20230613	-8.08	31000	20240201	83.55	59200	-3.89	20240618	31000	83.55	20240201	59800	-4.85	20230621	31000	83.55	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
64	20240619	100329	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56500	-800	5	-1.40	10755373500	190082	33.62	56500	57800	55800	74400	40200	57300	56582.78	9.09	0	13557	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26053	-80.03	1.82	12	0.41	-706.00	31088.00	61900	20230613	-8.72	31000	20240201	82.26	59200	-4.56	20240618	31000	82.26	20240201	59800	-5.52	20230621	31000	82.26	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
65	20240619	090332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56900	-400	5	-0.70	1568029300	27677	4.89	56500	57100	56300	74400	40200	57300	56654.41	9.09	0	5827	60233	58766	57733	56266	55233	58250	55750	231	17100	500	42400	100	1	46110835	26237	-80.59	1.83	12	0.06	-706.00	31088.00	61900	20230613	-8.08	31000	20240201	83.55	59200	-3.89	20240618	31000	83.55	20240201	59800	-4.85	20230621	31000	83.55	20240201	1.90	N	020150	500	230 억	4190217	N	N	976	N	N
66	20240618	160326	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57300	0	3	0.00	32503038800	560942	80.16	58000	59200	56700	74400	40200	57300	57944.37	9.34	0	-11681	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26422	-81.16	1.84	12	1.22	-706.00	31088.00	61900	20230613	-7.43	31000	20240201	84.84	59200	-3.21	20240618	31000	84.84	20240201	59800	-4.18	20230621	31000	84.84	20240201	1.89	N	020150	500	230 억	4307881	N	N	976	N	N
67	20240618	150323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57500	200	2	0.35	30921374600	533385	76.23	58000	59200	56700	74400	40200	57300	57972.16	9.34	0	-16900	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26514	-81.44	1.85	12	1.16	-706.00	31088.00	61900	20230613	-7.11	31000	20240201	85.48	59200	-2.87	20240618	31000	85.48	20240201	59800	-3.85	20230621	31000	85.48	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
68	20240618	140324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57500	200	2	0.35	26276434500	452391	64.65	58000	59200	56700	74400	40200	57300	58083.74	9.34	0	-9830	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26514	-81.44	1.85	12	0.98	-706.00	31088.00	61900	20230613	-7.11	31000	20240201	85.48	59200	-2.87	20240618	31000	85.48	20240201	59800	-3.85	20230621	31000	85.48	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
69	20240618	130327	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57700	400	2	0.70	23942426000	411829	58.85	58000	59200	56700	74400	40200	57300	58137.14	9.34	0	-10483	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26606	-81.73	1.86	12	0.89	-706.00	31088.00	61900	20230613	-6.79	31000	20240201	86.13	59200	-2.53	20240618	31000	86.13	20240201	59800	-3.51	20230621	31000	86.13	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
70	20240618	120326	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57700	400	2	0.70	21826433800	375034	53.60	58000	59200	56700	74400	40200	57300	58198.93	9.34	0	-4062	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26606	-81.73	1.86	12	0.81	-706.00	31088.00	61900	20230613	-6.79	31000	20240201	86.13	59200	-2.53	20240618	31000	86.13	20240201	59800	-3.51	20230621	31000	86.13	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
71	20240618	110324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57600	300	2	0.52	19897406100	341519	48.81	58000	59200	56700	74400	40200	57300	58261.94	9.34	0	-1282	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	26560	-81.59	1.85	12	0.74	-706.00	31088.00	61900	20230613	-6.95	31000	20240201	85.81	59200	-2.70	20240618	31000	85.81	20240201	59800	-3.68	20230621	31000	85.81	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
72	20240618	100325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58700	1400	2	2.44	12693383100	216948	31.00	58000	59200	57700	74400	40200	57300	58509.77	9.34	0	504	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	27067	-83.14	1.89	12	0.47	-706.00	31088.00	61900	20230613	-5.17	31000	20240201	89.35	59200	-0.84	20240618	31000	89.35	20240201	59800	-1.84	20230621	31000	89.35	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
73	20240618	090328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58600	1300	2	2.27	2034507200	34953	5.00	58000	58600	57800	74400	40200	57300	58211.11	9.34	0	5097	60766	59032	57166	55432	53566	59900	56300	231	17100	500	42400	100	1	46110835	27021	-83.00	1.88	12	0.08	-706.00	31088.00	61900	20230613	-5.33	31000	20240201	89.03	58900	-0.51	20240612	31000	89.03	20240201	59800	-2.01	20230621	31000	89.03	20240201	1.89	N	020150	500	230 억	4307881	N	N	2492	N	N
74	20240617	160323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57300	1400	2	2.50	40167269700	695778	86.38	56300	58900	55300	72600	39200	55900	57730.90	9.35	0	-5007	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26422	-81.16	1.84	12	1.51	-706.00	31088.00	61900	20230613	-7.43	31000	20240201	84.84	58900	0.00	20240612	31000	84.84	20240201	59800	-4.18	20230621	31000	84.84	20240201	1.77	N	020150	500	230 억	4312573	N	N	2487	N	N
75	20240617	150327	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57500	1600	2	2.86	38146023300	660518	82.00	56300	58900	55300	72600	39200	55900	57752.24	9.35	0	-936	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26514	-81.44	1.85	12	1.43	-706.00	31088.00	61900	20230613	-7.11	31000	20240201	85.48	58900	0.00	20240612	31000	85.48	20240201	59800	-3.85	20230621	31000	85.48	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
76	20240617	140323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57600	1700	2	3.04	35780714900	619401	76.90	56300	58900	55300	72600	39200	55900	57767.24	9.35	0	4164	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26560	-81.59	1.85	12	1.34	-706.00	31088.00	61900	20230613	-6.95	31000	20240201	85.81	58900	0.00	20240612	31000	85.81	20240201	59800	-3.68	20230621	31000	85.81	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
77	20240617	130322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57800	1900	2	3.40	33705698500	583411	72.43	56300	58900	55300	72600	39200	55900	57774.14	9.35	0	5984	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26652	-81.87	1.86	12	1.27	-706.00	31088.00	61900	20230613	-6.62	31000	20240201	86.45	58900	0.00	20240612	31000	86.45	20240201	59800	-3.34	20230621	31000	86.45	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
78	20240617	120323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57800	1900	2	3.40	32241671800	558061	69.28	56300	58900	55300	72600	39200	55900	57775.13	9.35	0	9398	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26652	-81.87	1.86	12	1.21	-706.00	31088.00	61900	20230613	-6.62	31000	20240201	86.45	58900	0.00	20240612	31000	86.45	20240201	59800	-3.34	20230621	31000	86.45	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
79	20240617	110321	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57800	1900	2	3.40	29723518000	514488	63.87	56300	58900	55300	72600	39200	55900	57773.73	9.35	0	11488	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26652	-81.87	1.86	12	1.12	-706.00	31088.00	61900	20230613	-6.62	31000	20240201	86.45	58900	0.00	20240612	31000	86.45	20240201	59800	-3.34	20230621	31000	86.45	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
80	20240617	100324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58300	2400	2	4.29	22133678600	383866	47.66	56300	58900	55300	72600	39200	55900	57660.82	9.35	0	1586	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	26883	-82.58	1.88	12	0.83	-706.00	31088.00	61900	20230613	-5.82	31000	20240201	88.06	58900	0.00	20240612	31000	88.06	20240201	59800	-2.51	20230621	31000	88.06	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
81	20240617	090323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	-100	5	-0.18	2821506700	50111	6.22	56300	57500	55300	72600	39200	55900	56306.75	9.35	0	-9137	59566	57732	55366	53532	51166	58650	54450	231	16700	500	41360	100	1	46110835	25730	-79.04	1.79	12	0.11	-706.00	31088.00	61900	20230613	-9.85	31000	20240201	80.00	58900	-5.26	20240612	31000	80.00	20240201	59800	-6.69	20230621	31000	80.00	20240201	1.77	N	020150	500	230 억	4312573	N	N	786	N	N
82	20240614	160259	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55900	900	2	1.64	44000831200	800601	62.39	55800	57200	53000	71500	38500	55000	54959.45	9.33	0	41536	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	25776	-79.18	1.80	12	1.74	-706.00	31088.00	61900	20230613	-9.69	31000	20240201	80.32	58900	-5.09	20240612	31000	80.32	20240201	61600	-9.25	20230614	31000	80.32	20240201	1.82	N	020150	500	230 억	4302939	N	N	786	N	N
83	20240614	150259	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1800	2	3.27	40345537500	735451	57.31	55800	57200	53000	71500	38500	55000	54858.22	9.33	0	39659	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	26191	-80.45	1.83	12	1.59	-706.00	31088.00	61900	20230613	-8.24	31000	20240201	83.23	58900	-3.57	20240612	31000	83.23	20240201	61600	-7.79	20230614	31000	83.23	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
84	20240614	140259	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	300	2	0.55	27917207300	514755	40.11	55800	56600	53000	71500	38500	55000	54233.95	9.33	0	22445	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	25499	-78.33	1.78	12	1.12	-706.00	31088.00	61900	20230613	-10.66	31000	20240201	78.39	58900	-6.11	20240612	31000	78.39	20240201	61600	-10.23	20230614	31000	78.39	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
85	20240614	130259	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	-1800	5	-3.27	23237342200	428698	33.41	55800	56600	53000	71500	38500	55000	54204.43	9.33	0	16070	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	24531	-75.35	1.71	12	0.93	-706.00	31088.00	61900	20230613	-14.05	31000	20240201	71.61	58900	-9.68	20240612	31000	71.61	20240201	61600	-13.64	20230614	31000	71.61	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
86	20240614	120300	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	-1200	5	-2.18	21489842100	396046	30.86	55800	56600	53000	71500	38500	55000	54260.95	9.33	0	19474	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	24808	-76.20	1.73	12	0.86	-706.00	31088.00	61900	20230613	-13.09	31000	20240201	73.55	58900	-8.66	20240612	31000	73.55	20240201	61600	-12.66	20230614	31000	73.55	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
87	20240614	110318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	-1800	5	-3.27	19708202900	362806	28.27	55800	56600	53000	71500	38500	55000	54321.57	9.33	0	16938	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	24531	-75.35	1.71	12	0.79	-706.00	31088.00	61900	20230613	-14.05	31000	20240201	71.61	58900	-9.68	20240612	31000	71.61	20240201	61600	-13.64	20230614	31000	71.61	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
88	20240614	100318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	-1500	5	-2.73	13231409600	241449	18.81	55800	56600	53300	71500	38500	55000	54800.00	9.33	0	-5430	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	24669	-75.78	1.72	12	0.52	-706.00	31088.00	61900	20230613	-13.57	31000	20240201	72.58	58900	-9.17	20240612	31000	72.58	20240201	61600	-13.15	20230614	31000	72.58	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
89	20240614	090320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	500	2	0.91	1391786400	25066	1.95	55800	56100	55000	71500	38500	55000	55525.21	9.33	0	-3100	59266	57132	55766	53632	52266	56450	52950	231	16500	500	40700	100	1	46110835	25592	-78.61	1.79	12	0.05	-706.00	31088.00	61900	20230613	-10.34	31000	20240201	79.03	58900	-5.77	20240612	31000	79.03	20240201	61600	-9.90	20230614	31000	79.03	20240201	1.82	N	020150	500	230 억	4302939	N	N	4040	N	N
90	20240613	160316	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55000	-1300	5	-2.31	71325611800	1278077	131.00	57400	57900	54400	73100	39500	56300	55807.93	9.05	0	-172978	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	25361	-77.90	1.77	12	2.77	-706.00	31088.00	61900	20230613	-11.15	31000	20240201	77.42	58900	-6.62	20240612	31000	77.42	20240201	61900	-11.15	20230613	31000	77.42	20240201	1.76	N	020150	500	230 억	4173403	N	N	2761	N	N
91	20240613	150321	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54900	-1400	5	-2.49	47931462800	852530	87.39	57400	57900	54400	73100	39500	56300	56222.61	9.05	0	-94788	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	25315	-77.76	1.77	12	1.85	-706.00	31088.00	61900	20230613	-11.31	31000	20240201	77.10	58900	-6.79	20240612	31000	77.10	20240201	61900	-11.31	20230613	31000	77.10	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
92	20240613	140317	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-1100	5	-1.95	37058077400	654292	67.07	57400	57900	55000	73100	39500	56300	56638.47	9.05	0	-76029	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	25453	-78.19	1.78	12	1.42	-706.00	31088.00	61900	20230613	-10.82	31000	20240201	78.06	58900	-6.28	20240612	31000	78.06	20240201	61900	-10.82	20230613	31000	78.06	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
93	20240613	130318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	1100	2	1.95	25949661300	455862	46.73	57400	57900	55300	73100	39500	56300	56924.47	9.05	0	-54326	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	26468	-81.30	1.85	12	0.99	-706.00	31088.00	61900	20230613	-7.27	31000	20240201	85.16	58900	-2.55	20240612	31000	85.16	20240201	61900	-7.27	20230613	31000	85.16	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
94	20240613	120318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	600	2	1.07	20381365200	358816	36.78	57400	57600	55300	73100	39500	56300	56801.81	9.05	0	-58116	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	26237	-80.59	1.83	12	0.78	-706.00	31088.00	61900	20230613	-8.08	31000	20240201	83.55	58900	-3.40	20240612	31000	83.55	20240201	61900	-8.08	20230613	31000	83.55	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
95	20240613	110315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	400	2	0.71	17155168300	301980	30.95	57400	57600	55300	73100	39500	56300	56809.07	9.05	0	-39722	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	26145	-80.31	1.82	12	0.65	-706.00	31088.00	61900	20230613	-8.40	31000	20240201	82.90	58900	-3.74	20240612	31000	82.90	20240201	61900	-8.40	20230613	31000	82.90	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
96	20240613	100316	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	300	2	0.53	11754651500	206990	21.22	57400	57600	55300	73100	39500	56300	56788.66	9.05	0	-17550	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	26099	-80.17	1.82	12	0.45	-706.00	31088.00	61900	20230613	-8.56	31000	20240201	82.58	58900	-3.90	20240612	31000	82.58	20240201	61900	-8.56	20230613	31000	82.58	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
97	20240613	090319	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57200	900	2	1.60	1824413000	31822	3.26	57400	57600	56900	73100	39500	56300	57334.02	9.05	0	-7818	61166	58732	56466	54032	51766	57600	52900	231	16800	500	41660	100	1	46110835	26375	-81.02	1.84	12	0.07	-706.00	31088.00	61900	20230613	-7.59	31000	20240201	84.52	58900	-2.89	20240612	31000	84.52	20240201	61900	-7.59	20230613	31000	84.52	20240201	1.76	N	020150	500	230 억	4173403	N	N	790	N	N
98	20240612	160313	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	100	2	0.18	54956219600	971645	71.10	57000	58900	54200	73000	39400	56200	56560.11	9.14	0	-57455	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25960	-79.75	1.81	12	2.11	-706.00	31088.00	61900	20230613	-9.05	31000	20240201	81.61	58900	-4.41	20240612	31000	81.61	20240201	61900	-9.05	20230613	31000	81.61	20240201	1.63	N	020150	500	230 억	4213830	N	N	790	N	N
99	20240612	150320	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-100	5	-0.18	53442039300	944734	69.13	57000	58900	54200	73000	39400	56200	56568.36	9.14	0	-58254	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25868	-79.46	1.80	12	2.05	-706.00	31088.00	61900	20230613	-9.37	31000	20240201	80.97	58900	-4.75	20240612	31000	80.97	20240201	61900	-9.37	20230613	31000	80.97	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
100	20240612	140315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	-200	5	-0.36	50534790200	892912	65.34	57000	58900	54200	73000	39400	56200	56595.51	9.14	0	-50650	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25822	-79.32	1.80	12	1.94	-706.00	31088.00	61900	20230613	-9.53	31000	20240201	80.65	58900	-4.92	20240612	31000	80.65	20240201	61900	-9.53	20230613	31000	80.65	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
101	20240612	130315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	-700	5	-1.25	46482880500	820379	60.03	57000	58900	54200	73000	39400	56200	56660.28	9.14	0	-33994	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25592	-78.61	1.79	12	1.78	-706.00	31088.00	61900	20230613	-10.34	31000	20240201	79.03	58900	-5.77	20240612	31000	79.03	20240201	61900	-10.34	20230613	31000	79.03	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
102	20240612	120315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54500	-1700	5	-3.02	44343853600	781503	57.19	57000	58900	54200	73000	39400	56200	56741.79	9.14	0	-26498	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25130	-77.20	1.75	12	1.69	-706.00	31088.00	61900	20230613	-11.95	31000	20240201	75.81	58900	-7.47	20240612	31000	75.81	20240201	61900	-11.95	20230613	31000	75.81	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
103	20240612	110314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	-700	5	-1.25	38697634600	678560	49.65	57000	58900	55000	73000	39400	56200	57029.11	9.14	0	-32975	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25592	-78.61	1.79	12	1.47	-706.00	31088.00	61900	20230613	-10.34	31000	20240201	79.03	58900	-5.77	20240612	31000	79.03	20240201	61900	-10.34	20230613	31000	79.03	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
104	20240612	100314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	100	2	0.18	30397745000	529504	38.75	57000	58900	56100	73000	39400	56200	57408.07	9.14	0	-35185	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	25960	-79.75	1.81	12	1.15	-706.00	31088.00	61900	20230613	-9.05	31000	20240201	81.61	58900	-4.41	20240612	31000	81.61	20240201	61900	-9.05	20230613	31000	81.61	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
105	20240612	090314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58000	1800	2	3.20	4674281200	82009	6.00	57000	58000	56500	73000	39400	56200	56997.64	9.14	0	-13507	60400	58300	54900	52800	49400	59350	53850	231	16800	500	41580	100	1	46110835	26744	-82.15	1.87	12	0.18	-706.00	31088.00	61900	20230613	-6.30	31000	20240201	87.10	58000	0.00	20240612	31000	87.10	20240201	61900	-6.30	20230613	31000	87.10	20240201	1.63	N	020150	500	230 억	4213830	N	N	7495	N	N
106	20240610	160311	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51800	2600	2	5.28	45120375100	873253	179.64	49350	53000	49350	63900	34450	49200	51669.24	9.11	0	27439	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	23885	-73.37	1.67	12	1.89	-706.00	31088.00	61900	20230613	-16.32	31000	20240201	67.10	53000	-2.26	20240610	31000	67.10	20240201	61900	-16.32	20230613	31000	67.10	20240201	1.61	N	020150	500	230 억	4198762	N	N	940	N	N
107	20240610	150314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	2800	2	5.69	43634703700	844559	173.74	49350	53000	49350	63900	34450	49200	51665.67	9.11	0	31127	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	23978	-73.65	1.67	12	1.83	-706.00	31088.00	61900	20230613	-15.99	31000	20240201	67.74	53000	-1.89	20240610	31000	67.74	20240201	61900	-15.99	20230613	31000	67.74	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
108	20240610	140313	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52700	3500	2	7.11	40492005300	784338	161.35	49350	53000	49350	63900	34450	49200	51625.71	9.11	0	28894	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	24300	-74.65	1.70	12	1.70	-706.00	31088.00	61900	20230613	-14.86	31000	20240201	70.00	53000	-0.57	20240610	31000	70.00	20240201	61900	-14.86	20230613	31000	70.00	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
109	20240610	130313	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52800	3600	2	7.32	36971351100	717498	147.60	49350	53000	49350	63900	34450	49200	51528.16	9.11	0	38047	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	24347	-74.79	1.70	12	1.56	-706.00	31088.00	61900	20230613	-14.70	31000	20240201	70.32	53000	-0.38	20240610	31000	70.32	20240201	61900	-14.70	20230613	31000	70.32	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
110	20240610	120313	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51800	2600	2	5.28	28441662400	555029	114.18	49350	52300	49350	63900	34450	49200	51243.56	9.11	0	8773	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	23885	-73.37	1.67	12	1.20	-706.00	31088.00	61900	20230613	-16.32	31000	20240201	67.10	52400	-1.15	20240327	31000	67.10	20240201	61900	-16.32	20230613	31000	67.10	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
111	20240610	110314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	3000	2	6.10	24654727000	481606	99.07	49350	52300	49350	63900	34450	49200	51192.73	9.11	0	7772	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	24070	-73.94	1.68	12	1.04	-706.00	31088.00	61900	20230613	-15.67	31000	20240201	68.39	52400	-0.38	20240327	31000	68.39	20240201	61900	-15.67	20230613	31000	68.39	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
112	20240610	100314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51300	2100	2	4.27	14891444700	293119	60.30	49350	51700	49350	63900	34450	49200	50803.41	9.11	0	-5539	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	23655	-72.66	1.65	12	0.64	-706.00	31088.00	61900	20230613	-17.12	31000	20240201	65.48	52400	-2.10	20240327	31000	65.48	20240201	61900	-17.12	20230613	31000	65.48	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
113	20240610	090318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50600	1400	2	2.85	2227145950	44215	9.10	49350	51100	49350	63900	34450	49200	50370.82	9.11	0	-6068	52233	50716	49783	48266	47333	50250	47800	231	14700	500	36400	100	1	46110835	23332	-71.67	1.63	12	0.10	-706.00	31088.00	61900	20230613	-18.26	31000	20240201	63.23	52400	-3.44	20240327	31000	63.23	20240201	61900	-18.26	20230613	31000	63.23	20240201	1.61	N	020150	500	230 억	4198762	N	N	1466	N	N
114	20240607	160321	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49200	-750	5	-1.50	23876729200	482200	102.36	51200	51300	48850	64900	35000	49950	49516.58	9.15	0	-113339	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22687	-69.69	1.58	12	1.05	-706.00	31088.00	61900	20230613	-20.52	31000	20240201	58.71	52400	-6.11	20240327	31000	58.71	20240201	61900	-20.52	20230613	31000	58.71	20240201	1.64	N	020150	500	230 억	4217113	N	N	1464	N	N
115	20240607	150323	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49250	-700	5	-1.40	22524889100	454769	96.53	51200	51300	48850	64900	35000	49950	49530.40	9.15	0	-115125	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22710	-69.76	1.58	12	0.99	-706.00	31088.00	61900	20230613	-20.44	31000	20240201	58.87	52400	-6.01	20240327	31000	58.87	20240201	61900	-20.44	20230613	31000	58.87	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
116	20240607	140321	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	-800	5	-1.60	20639444500	416524	88.41	51200	51300	48850	64900	35000	49950	49551.63	9.15	0	-106616	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22663	-69.62	1.58	12	0.90	-706.00	31088.00	61900	20230613	-20.60	31000	20240201	58.55	52400	-6.20	20240327	31000	58.55	20240201	61900	-20.60	20230613	31000	58.55	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
117	20240607	130322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49500	-450	5	-0.90	18483268000	372695	79.11	51200	51300	48850	64900	35000	49950	49593.55	9.15	0	-104543	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22825	-70.11	1.59	12	0.81	-706.00	31088.00	61900	20230613	-20.03	31000	20240201	59.68	52400	-5.53	20240327	31000	59.68	20240201	61900	-20.03	20230613	31000	59.68	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
118	20240607	120322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	-800	5	-1.60	16019887250	322878	68.54	51200	51300	48850	64900	35000	49950	49615.91	9.15	0	-95407	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22663	-69.62	1.58	12	0.70	-706.00	31088.00	61900	20230613	-20.60	31000	20240201	58.55	52400	-6.20	20240327	31000	58.55	20240201	61900	-20.60	20230613	31000	58.55	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
119	20240607	110322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48950	-1000	5	-2.00	13631498500	274186	58.20	51200	51300	48850	64900	35000	49950	49716.25	9.15	0	-79240	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22571	-69.33	1.57	12	0.59	-706.00	31088.00	61900	20230613	-20.92	31000	20240201	57.90	52400	-6.58	20240327	31000	57.90	20240201	61900	-20.92	20230613	31000	57.90	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
120	20240607	100321	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49500	-450	5	-0.90	10470128100	210039	44.58	51200	51300	48850	64900	35000	49950	49848.50	9.15	0	-71460	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	50	1	46110835	22825	-70.11	1.59	12	0.46	-706.00	31088.00	61900	20230613	-20.03	31000	20240201	59.68	52400	-5.53	20240327	31000	59.68	20240201	61900	-20.03	20230613	31000	59.68	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
121	20240607	090318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50500	550	2	1.10	1350114600	26546	5.63	51200	51300	50400	64900	35000	49950	50859.44	9.15	0	-10948	52316	51132	49916	48732	47516	51725	49325	231	14950	500	36960	100	1	46110835	23286	-71.53	1.62	12	0.06	-706.00	31088.00	61900	20230613	-18.42	31000	20240201	62.90	52400	-3.63	20240327	31000	62.90	20240201	61900	-18.42	20230613	31000	62.90	20240201	1.64	N	020150	500	230 억	4217113	N	N	3040	N	N
122	20240605	160318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49950	750	2	1.52	23482440500	468463	120.58	49650	51100	48700	63900	34450	49200	50127.09	9.06	0	30509	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	50	1	46110835	23032	-70.75	1.61	12	1.02	-706.00	31088.00	61900	20230613	-19.31	31000	20240201	61.13	52400	-4.68	20240327	31000	61.13	20240201	61900	-19.31	20230613	31000	61.13	20240201	1.59	N	020150	500	230 억	4175932	N	N	3040	N	N
123	20240605	150318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50000	800	2	1.63	22208713150	443001	114.03	49650	51100	48700	63900	34450	49200	50132.68	9.06	0	24629	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23055	-70.82	1.61	12	0.96	-706.00	31088.00	61900	20230613	-19.22	31000	20240201	61.29	52400	-4.58	20240327	31000	61.29	20240201	61900	-19.22	20230613	31000	61.29	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
124	20240605	140318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	1200	2	2.44	20664912250	412311	106.13	49650	51100	48700	63900	34450	49200	50120.00	9.06	0	21713	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23240	-71.39	1.62	12	0.89	-706.00	31088.00	61900	20230613	-18.58	31000	20240201	62.58	52400	-3.82	20240327	31000	62.58	20240201	61900	-18.58	20230613	31000	62.58	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
125	20240605	130320	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50300	1100	2	2.24	18938438400	377876	97.26	49650	51100	48700	63900	34450	49200	50118.43	9.06	0	17161	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23194	-71.25	1.62	12	0.82	-706.00	31088.00	61900	20230613	-18.74	31000	20240201	62.26	52400	-4.01	20240327	31000	62.26	20240201	61900	-18.74	20230613	31000	62.26	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
126	20240605	120318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	1200	2	2.44	17700013100	353250	90.92	49650	51100	48700	63900	34450	49200	50106.51	9.06	0	13158	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23240	-71.39	1.62	12	0.77	-706.00	31088.00	61900	20230613	-18.58	31000	20240201	62.58	52400	-3.82	20240327	31000	62.58	20240201	61900	-18.58	20230613	31000	62.58	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
127	20240605	110320	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50300	1100	2	2.24	16305500400	325490	83.78	49650	51100	48700	63900	34450	49200	50095.58	9.06	0	14775	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23194	-71.25	1.62	12	0.71	-706.00	31088.00	61900	20230613	-18.74	31000	20240201	62.26	52400	-4.01	20240327	31000	62.26	20240201	61900	-18.74	20230613	31000	62.26	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
128	20240605	100319	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50300	1100	2	2.24	11271443150	225271	57.98	49650	51100	48700	63900	34450	49200	50035.50	9.06	0	1287	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	100	1	46110835	23194	-71.25	1.62	12	0.49	-706.00	31088.00	61900	20230613	-18.74	31000	20240201	62.26	52400	-4.01	20240327	31000	62.26	20240201	61900	-18.74	20230613	31000	62.26	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
129	20240605	090319	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49300	100	2	0.20	829936650	16786	4.32	49650	49650	49200	63900	34450	49200	49444.00	9.06	0	-8289	50666	49932	48616	47882	46566	50300	48250	231	14700	500	36400	50	1	46110835	22733	-69.83	1.59	12	0.04	-706.00	31088.00	61900	20230613	-20.36	31000	20240201	59.03	52400	-5.92	20240327	31000	59.03	20240201	61900	-20.36	20230613	31000	59.03	20240201	1.59	N	020150	500	230 억	4175932	N	N	1345	N	N
130	20240604	160316	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49200	1950	2	4.13	18813115100	386137	130.92	47800	49350	47300	61400	33100	47250	48720.63	9.02	0	6626	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22687	-69.69	1.58	12	0.84	-706.00	31088.00	61900	20230613	-20.52	31000	20240201	58.71	52400	-6.11	20240327	31000	58.71	20240201	61900	-20.52	20230613	31000	58.71	20240201	1.63	N	020150	500	230 억	4160507	N	N	1345	N	N
131	20240604	150317	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49100	1850	2	3.92	16987022850	349028	118.34	47800	49350	47300	61400	33100	47250	48669.51	9.02	0	5269	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22640	-69.55	1.58	12	0.76	-706.00	31088.00	61900	20230613	-20.68	31000	20240201	58.39	52400	-6.30	20240327	31000	58.39	20240201	61900	-20.68	20230613	31000	58.39	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
132	20240604	140318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49300	2050	2	4.34	15024984650	308965	104.76	47800	49300	47300	61400	33100	47250	48630.05	9.02	0	14994	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22733	-69.83	1.59	12	0.67	-706.00	31088.00	61900	20230613	-20.36	31000	20240201	59.03	52400	-5.92	20240327	31000	59.03	20240201	61900	-20.36	20230613	31000	59.03	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
133	20240604	130316	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48850	1600	2	3.39	12799616600	263552	89.36	47800	49200	47300	61400	33100	47250	48565.81	9.02	0	10584	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22525	-69.19	1.57	12	0.57	-706.00	31088.00	61900	20230613	-21.08	31000	20240201	57.58	52400	-6.77	20240327	31000	57.58	20240201	61900	-21.08	20230613	31000	57.58	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
134	20240604	120315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49000	1750	2	3.70	10860991250	223975	75.94	47800	49100	47300	61400	33100	47250	48491.98	9.02	0	11361	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22594	-69.41	1.58	12	0.49	-706.00	31088.00	61900	20230613	-20.84	31000	20240201	58.06	52400	-6.49	20240327	31000	58.06	20240201	61900	-20.84	20230613	31000	58.06	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
135	20240604	110315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48350	1100	2	2.33	8487966200	175403	59.47	47800	49100	47300	61400	33100	47250	48391.23	9.02	0	-9267	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22295	-68.48	1.56	12	0.38	-706.00	31088.00	61900	20230613	-21.89	31000	20240201	55.97	52400	-7.73	20240327	31000	55.97	20240201	61900	-21.89	20230613	31000	55.97	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
136	20240604	100315	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48700	1450	2	3.07	6262394550	129730	43.99	47800	49100	47300	61400	33100	47250	48272.52	9.02	0	-8595	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22456	-68.98	1.57	12	0.28	-706.00	31088.00	61900	20230613	-21.32	31000	20240201	57.10	52400	-7.06	20240327	31000	57.10	20240201	61900	-21.32	20230613	31000	57.10	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
137	20240604	090318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48150	900	2	1.90	614276200	12830	4.35	47800	48250	47600	61400	33100	47250	47878.11	9.02	0	-1955	50350	48800	47900	46350	45450	48350	45900	231	14150	500	34960	50	1	46110835	22202	-68.20	1.55	12	0.03	-706.00	31088.00	61900	20230613	-22.21	31000	20240201	55.32	52400	-8.11	20240327	31000	55.32	20240201	61900	-22.21	20230613	31000	55.32	20240201	1.63	N	020150	500	230 억	4160507	N	N	1556	N	N
138	20240603	160314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47250	-350	5	-0.74	14027596900	290667	90.90	48200	49450	47000	61800	33350	47600	48262.61	9.12	0	-34418	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	21787	-66.93	1.52	12	0.63	-706.00	31088.00	61900	20230613	-23.67	31000	20240201	52.42	52400	-9.83	20240327	31000	52.42	20240201	61900	-23.67	20230613	31000	52.42	20240201	1.60	N	020150	500	230 억	4204982	N	N	1556	N	N
139	20240603	150314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47100	-500	5	-1.05	13162297500	272309	85.16	48200	49450	47050	61800	33350	47600	48335.89	9.12	0	-33726	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	21718	-66.71	1.52	12	0.59	-706.00	31088.00	61900	20230613	-23.91	31000	20240201	51.94	52400	-10.11	20240327	31000	51.94	20240201	61900	-23.91	20230613	31000	51.94	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
140	20240603	140314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	50	2	0.11	11154187850	229946	71.91	48200	49450	47450	61800	33350	47600	48507.86	9.12	0	-17931	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	21972	-67.49	1.53	12	0.50	-706.00	31088.00	61900	20230613	-23.02	31000	20240201	53.71	52400	-9.06	20240327	31000	53.71	20240201	61900	-23.02	20230613	31000	53.71	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
141	20240603	130314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	250	2	0.53	10455764000	215309	67.33	48200	49450	47450	61800	33350	47600	48561.67	9.12	0	-13380	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	22064	-67.78	1.54	12	0.47	-706.00	31088.00	61900	20230613	-22.70	31000	20240201	54.35	52400	-8.68	20240327	31000	54.35	20240201	61900	-22.70	20230613	31000	54.35	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
142	20240603	120314	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47750	150	2	0.32	9510329300	195467	61.13	48200	49450	47700	61800	33350	47600	48654.40	9.12	0	-5182	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	22018	-67.63	1.54	12	0.42	-706.00	31088.00	61900	20230613	-22.86	31000	20240201	54.03	52400	-8.87	20240327	31000	54.03	20240201	61900	-22.86	20230613	31000	54.03	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
143	20240603	110311	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	650	2	1.37	8358293300	171414	53.60	48200	49450	47950	61800	33350	47600	48760.86	9.12	0	-1426	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	22248	-68.34	1.55	12	0.37	-706.00	31088.00	61900	20230613	-22.05	31000	20240201	55.65	52400	-7.92	20240327	31000	55.65	20240201	61900	-22.05	20230613	31000	55.65	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
144	20240603	100311	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48450	850	2	1.79	6614865450	135328	42.32	48200	49450	48200	61800	33350	47600	48880.24	9.12	0	5172	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	22341	-68.63	1.56	12	0.29	-706.00	31088.00	61900	20230613	-21.73	31000	20240201	56.29	52400	-7.54	20240327	31000	56.29	20240201	61900	-21.73	20230613	31000	56.29	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N
145	20240603	090310	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49100	1500	2	3.15	1193439250	24460	7.65	48200	49450	48200	61800	33350	47600	48791.47	9.12	0	4821	50400	49000	47800	46400	45200	49700	47100	231	14200	500	35220	50	1	46110835	22640	-69.55	1.58	12	0.05	-706.00	31088.00	61900	20230613	-20.68	31000	20240201	58.39	52400	-6.30	20240327	31000	58.39	20240201	61900	-20.68	20230613	31000	58.39	20240201	1.60	N	020150	500	230 억	4204982	N	N	21	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History