KissMeData/005870/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	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	160219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-20	5	-0.32	473778160	76166	58.73	6180	6300	6180	8080	4360	6220	6220.34	21.99	11526	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	875	4.90	0.51	12	0.54	1266.00	12051.00	10050	20231023	-38.31	4530	20231005	36.87	8900	-30.34	20240117	6100	1.64	20240102	10050	-38.31	20231023	4530	36.87	20231005	6.59	N	005870	5000	705 억	3104815	N	N	23	N	N
3	20240628	150218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6250	30	2	0.48	414590940	66637	51.38	6180	6300	6180	8080	4360	6220	6221.64	21.99	8396	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	882	4.94	0.52	12	0.47	1266.00	12051.00	10050	20231023	-37.81	4530	20231005	37.97	8900	-29.78	20240117	6100	2.46	20240102	10050	-37.81	20231023	4530	37.97	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
4	20240628	140218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	0	3	0.00	266601850	42852	33.04	6180	6300	6180	8080	4360	6220	6221.47	21.99	-2507	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	878	4.91	0.52	12	0.30	1266.00	12051.00	10050	20231023	-38.11	4530	20231005	37.31	8900	-30.11	20240117	6100	1.97	20240102	10050	-38.11	20231023	4530	37.31	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
5	20240628	130218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6270	50	2	0.80	242974110	39064	30.12	6180	6300	6180	8080	4360	6220	6219.90	21.99	-1433	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	885	4.95	0.52	12	0.28	1266.00	12051.00	10050	20231023	-37.61	4530	20231005	38.41	8900	-29.55	20240117	6100	2.79	20240102	10050	-37.61	20231023	4530	38.41	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
6	20240628	120217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	0	3	0.00	227867140	36644	28.25	6180	6300	6180	8080	4360	6220	6218.39	21.99	-855	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	878	4.91	0.52	12	0.26	1266.00	12051.00	10050	20231023	-38.11	4530	20231005	37.31	8900	-30.11	20240117	6100	1.97	20240102	10050	-38.11	20231023	4530	37.31	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
7	20240628	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	20	2	0.32	171569490	27611	21.29	6180	6300	6180	8080	4360	6220	6213.74	21.99	2470	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	881	4.93	0.52	12	0.20	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
8	20240628	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	20	2	0.32	128547610	20741	15.99	6180	6240	6180	8080	4360	6220	6197.43	21.99	2797	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	881	4.93	0.52	12	0.15	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
9	20240628	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	20	2	0.32	43506000	7037	5.43	6180	6240	6180	8080	4360	6220	6180.79	21.99	1210	6380	6300	6260	6180	6140	6280	6160	706	1860	5000	3850	10	1	14116015	881	4.93	0.52	12	0.05	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.59	N	005870	5000	705 억	3104815	N	N	30	N	N
10	20240627	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	-130	5	-2.05	807799910	128614	72.25	6280	6340	6220	8250	4450	6350	6280.92	21.97	-4395	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	878	4.91	0.52	12	0.91	1266.00	12051.00	10050	20231023	-38.11	4530	20231005	37.31	8900	-30.11	20240117	6100	1.97	20240102	10050	-38.11	20231023	4530	37.31	20231005	6.47	N	005870	5000	705 억	3101813	N	N	30	N	N
11	20240627	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	-110	5	-1.73	734632310	116857	65.65	6280	6340	6220	8250	4450	6350	6286.59	21.97	-5729	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	881	4.93	0.52	12	0.83	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
12	20240627	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6290	-60	5	-0.94	551826230	87599	49.21	6280	6340	6270	8250	4450	6350	6299.46	21.97	-310	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	888	4.97	0.52	12	0.62	1266.00	12051.00	10050	20231023	-37.41	4530	20231005	38.85	8900	-29.33	20240117	6100	3.11	20240102	10050	-37.41	20231023	4530	38.85	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
13	20240627	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6290	-60	5	-0.94	513680950	81533	45.80	6280	6340	6270	8250	4450	6350	6300.28	21.97	1513	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	888	4.97	0.52	12	0.58	1266.00	12051.00	10050	20231023	-37.41	4530	20231005	38.85	8900	-29.33	20240117	6100	3.11	20240102	10050	-37.41	20231023	4530	38.85	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
14	20240627	120215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6290	-60	5	-0.94	470328610	74638	41.93	6280	6340	6280	8250	4450	6350	6301.46	21.97	2226	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	888	4.97	0.52	12	0.53	1266.00	12051.00	10050	20231023	-37.41	4530	20231005	38.85	8900	-29.33	20240117	6100	3.11	20240102	10050	-37.41	20231023	4530	38.85	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
15	20240627	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6300	-50	5	-0.79	411038400	65206	36.63	6280	6340	6280	8250	4450	6350	6303.69	21.97	4304	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	889	4.98	0.52	12	0.46	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
16	20240627	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-10	5	-0.16	350774440	55661	31.27	6280	6340	6280	8250	4450	6350	6301.98	21.97	3735	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	895	5.01	0.53	12	0.39	1266.00	12051.00	10050	20231023	-36.92	4530	20231005	39.96	8900	-28.76	20240117	6100	3.93	20240102	10050	-36.92	20231023	4530	39.96	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
17	20240627	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6300	-50	5	-0.79	81827510	13018	7.31	6280	6340	6280	8250	4450	6350	6285.72	21.97	4105	6583	6466	6403	6286	6223	6435	6255	706	1900	5000	3930	10	1	14116015	889	4.98	0.52	12	0.09	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.47	N	005870	5000	705 억	3101813	N	N	39	N	N
18	20240626	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-150	5	-2.31	1086653760	169969	100.07	6520	6520	6340	8450	4550	6500	6393.86	22.19	-31553	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	896	5.02	0.53	12	1.20	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.51	N	005870	5000	705 억	3132786	N	N	39	N	N
19	20240626	150215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-160	5	-2.46	979557290	153110	90.15	6520	6520	6340	8450	4550	6500	6397.74	22.19	-31688	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	895	5.01	0.53	12	1.08	1266.00	12051.00	10050	20231023	-36.92	4530	20231005	39.96	8900	-28.76	20240117	6100	3.93	20240102	10050	-36.92	20231023	4530	39.96	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
20	20240626	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-140	5	-2.15	755610450	117855	69.39	6520	6520	6350	8450	4550	6500	6411.36	22.19	-26301	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	898	5.02	0.53	12	0.83	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6100	4.26	20240102	10050	-36.72	20231023	4530	40.40	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
21	20240626	130216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	-130	5	-2.00	618931860	96383	56.75	6520	6520	6360	8450	4550	6500	6421.59	22.19	-23381	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	899	5.03	0.53	12	0.68	1266.00	12051.00	10050	20231023	-36.62	4530	20231005	40.62	8900	-28.43	20240117	6100	4.43	20240102	10050	-36.62	20231023	4530	40.62	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
22	20240626	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	-80	5	-1.23	366629370	56871	33.48	6520	6520	6410	8450	4550	6500	6446.68	22.19	-13845	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	906	5.07	0.53	12	0.40	1266.00	12051.00	10050	20231023	-36.12	4530	20231005	41.72	8900	-27.87	20240117	6100	5.25	20240102	10050	-36.12	20231023	4530	41.72	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
23	20240626	110215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	-80	5	-1.23	307223280	47633	28.04	6520	6520	6420	8450	4550	6500	6449.80	22.19	-10950	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	906	5.07	0.53	12	0.34	1266.00	12051.00	10050	20231023	-36.12	4530	20231005	41.72	8900	-27.87	20240117	6100	5.25	20240102	10050	-36.12	20231023	4530	41.72	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
24	20240626	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6430	-70	5	-1.08	187791810	29075	17.12	6520	6520	6420	8450	4550	6500	6458.88	22.19	-4656	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	908	5.08	0.53	12	0.21	1266.00	12051.00	10050	20231023	-36.02	4530	20231005	41.94	8900	-27.75	20240117	6100	5.41	20240102	10050	-36.02	20231023	4530	41.94	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
25	20240626	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-30	5	-0.46	27936660	4312	2.54	6520	6520	6430	8450	4550	6500	6478.82	22.19	-519	6740	6620	6560	6440	6380	6590	6410	706	1950	5000	4030	10	1	14116015	913	5.11	0.54	12	0.03	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6100	6.07	20240102	10050	-35.62	20231023	4530	42.83	20231005	6.51	N	005870	5000	705 억	3132786	N	N	64	N	N
26	20240625	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6500	-150	5	-2.26	1104565930	168363	114.60	6680	6680	6500	8640	4660	6650	6560.76	22.16	2861	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	918	5.13	0.54	12	1.19	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6100	6.56	20240102	10050	-35.32	20231023	4530	43.49	20231005	6.64	N	005870	5000	705 억	3127697	N	N	64	N	N
27	20240625	150214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	-90	5	-1.35	855581140	130142	88.59	6680	6680	6540	8640	4660	6650	6573.97	22.16	2273	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	926	5.18	0.54	12	0.92	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6100	7.54	20240102	10050	-34.73	20231023	4530	44.81	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
28	20240625	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6570	-80	5	-1.20	678318860	103083	70.17	6680	6680	6540	8640	4660	6650	6580.03	22.16	4004	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	927	5.19	0.55	12	0.73	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6100	7.70	20240102	10050	-34.63	20231023	4530	45.03	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
29	20240625	130214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	-70	5	-1.05	531405890	80681	54.92	6680	6680	6550	8640	4660	6650	6586.18	22.16	4816	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	929	5.20	0.55	12	0.57	1266.00	12051.00	10050	20231023	-34.53	4530	20231005	45.25	8900	-26.07	20240117	6100	7.87	20240102	10050	-34.53	20231023	4530	45.25	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
30	20240625	120215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6570	-80	5	-1.20	485314230	73667	50.14	6680	6680	6550	8640	4660	6650	6587.59	22.16	7824	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	927	5.19	0.55	12	0.52	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6100	7.70	20240102	10050	-34.63	20231023	4530	45.03	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
31	20240625	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	-70	5	-1.05	324919610	49233	33.51	6680	6680	6560	8640	4660	6650	6599.20	22.16	6993	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	929	5.20	0.55	12	0.35	1266.00	12051.00	10050	20231023	-34.53	4530	20231005	45.25	8900	-26.07	20240117	6100	7.87	20240102	10050	-34.53	20231023	4530	45.25	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
32	20240625	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	-70	5	-1.05	288384530	43682	29.73	6680	6680	6560	8640	4660	6650	6601.44	22.16	7217	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	929	5.20	0.55	12	0.31	1266.00	12051.00	10050	20231023	-34.53	4530	20231005	45.25	8900	-26.07	20240117	6100	7.87	20240102	10050	-34.53	20231023	4530	45.25	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
33	20240625	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	-20	5	-0.30	10429910	1567	1.07	6680	6680	6630	8640	4660	6650	6658.15	22.16	-406	6916	6782	6716	6582	6516	6750	6550	706	1990	5000	4120	10	1	14116015	936	5.24	0.55	12	0.01	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.64	N	005870	5000	705 억	3127697	N	N	2	N	N
34	20240624	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	-80	5	-1.19	976235880	144981	69.41	6730	6850	6650	8740	4720	6730	6734.21	22.18	-8171	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	939	5.25	0.55	12	1.03	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.67	N	005870	5000	705 억	3131190	N	N	2	N	N
35	20240624	150213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	-30	5	-0.45	872719410	129438	61.96	6730	6850	6660	8740	4720	6730	6742.37	22.18	-9231	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	946	5.29	0.56	12	0.92	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
36	20240624	140213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	0	3	0.00	678207220	100329	48.03	6730	6850	6710	8740	4720	6730	6759.83	22.18	-7304	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	950	5.32	0.56	12	0.71	1266.00	12051.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
37	20240624	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	10	2	0.15	627304800	92762	44.41	6730	6850	6710	8740	4720	6730	6762.52	22.18	-6258	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	951	5.32	0.56	12	0.66	1266.00	12051.00	10050	20231023	-32.94	4530	20231005	48.79	8900	-24.27	20240117	6100	10.49	20240102	10050	-32.94	20231023	4530	48.79	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
38	20240624	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	-20	5	-0.30	554830550	81989	39.25	6730	6850	6710	8740	4720	6730	6767.13	22.18	-6027	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	947	5.30	0.56	12	0.58	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6100	10.00	20240102	10050	-33.23	20231023	4530	48.12	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
39	20240624	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6770	40	2	0.59	451065230	66590	31.88	6730	6850	6710	8740	4720	6730	6773.77	22.18	-1771	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	956	5.35	0.56	12	0.47	1266.00	12051.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
40	20240624	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6790	60	2	0.89	341718840	50419	24.14	6730	6850	6710	8740	4720	6730	6777.58	22.18	-751	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	958	5.36	0.56	12	0.36	1266.00	12051.00	10050	20231023	-32.44	4530	20231005	49.89	8900	-23.71	20240117	6100	11.31	20240102	10050	-32.44	20231023	4530	49.89	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
41	20240624	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6760	30	2	0.45	48080870	7134	3.42	6730	6770	6710	8740	4720	6730	6739.68	22.18	1233	6910	6820	6750	6660	6590	6865	6705	706	2010	5000	4170	10	1	14116015	954	5.34	0.56	12	0.05	1266.00	12051.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.67	N	005870	5000	705 억	3131190	N	N	84	N	N
42	20240621	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	70	2	1.05	1402316110	207816	336.52	6710	6840	6680	8650	4670	6660	6748.13	22.24	-7948	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	950	5.32	0.56	12	1.47	1266.00	12051.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.58	N	005870	5000	705 억	3139026	N	N	84	N	N
43	20240621	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	40	2	0.60	1180661450	174917	283.25	6710	6840	6680	8650	4670	6660	6750.12	22.24	-7871	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	946	5.29	0.56	12	1.24	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
44	20240621	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	60	2	0.90	1031926480	152758	247.37	6710	6840	6680	8650	4670	6660	6755.65	22.24	-8816	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	949	5.31	0.56	12	1.08	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
45	20240621	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	60	2	0.90	958807610	141865	229.73	6710	6840	6680	8650	4670	6660	6758.97	22.24	-8657	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	949	5.31	0.56	12	1.00	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
46	20240621	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	80	2	1.20	840908860	124288	201.26	6710	6840	6700	8650	4670	6660	6766.28	22.24	-8458	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	951	5.32	0.56	12	0.88	1266.00	12051.00	10050	20231023	-32.94	4530	20231005	48.79	8900	-24.27	20240117	6100	10.49	20240102	10050	-32.94	20231023	4530	48.79	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
47	20240621	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6760	100	2	1.50	783606450	115792	187.51	6710	6840	6700	8650	4670	6660	6767.87	22.24	-4767	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	954	5.34	0.56	12	0.82	1266.00	12051.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
48	20240621	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6800	140	2	2.10	614599730	90834	147.09	6710	6840	6700	8650	4670	6660	6766.83	22.24	-6450	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	960	5.37	0.56	12	0.64	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
49	20240621	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6750	90	2	1.35	86703730	12873	20.85	6710	6770	6700	8650	4670	6660	6738.67	22.24	2793	6760	6710	6640	6590	6520	6675	6555	706	1990	5000	4120	10	1	14116015	953	5.33	0.56	12	0.09	1266.00	12051.00	10050	20231023	-32.84	4530	20231005	49.01	8900	-24.16	20240117	6100	10.66	20240102	10050	-32.84	20231023	4530	49.01	20231005	6.58	N	005870	5000	705 억	3139026	N	N	70	N	N
50	20240620	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	30	2	0.45	408325370	61553	62.65	6690	6690	6570	8610	4650	6630	6633.48	22.17	6210	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	940	5.26	0.55	12	0.44	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.67	N	005870	5000	705 억	3129398	N	N	70	N	N
51	20240620	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	20	2	0.30	357451440	53891	54.85	6690	6690	6570	8610	4650	6630	6632.86	22.17	5251	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	939	5.25	0.55	12	0.38	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
52	20240620	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	30	2	0.45	328715370	49567	50.45	6690	6690	6570	8610	4650	6630	6631.74	22.17	2863	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	940	5.26	0.55	12	0.35	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
53	20240620	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	0	3	0.00	302372640	45604	46.42	6690	6690	6570	8610	4650	6630	6630.40	22.17	2242	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	936	5.24	0.55	12	0.32	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
54	20240620	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	10	2	0.15	253850300	38289	38.97	6690	6690	6570	8610	4650	6630	6629.85	22.17	2231	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	937	5.24	0.55	12	0.27	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
55	20240620	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	10	2	0.15	203552870	30716	31.26	6690	6690	6570	8610	4650	6630	6626.93	22.17	2259	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	937	5.24	0.55	12	0.22	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
56	20240620	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	20	2	0.30	141859160	21408	21.79	6690	6690	6570	8610	4650	6630	6626.46	22.17	784	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	939	5.25	0.55	12	0.15	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
57	20240620	090210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	50	2	0.75	15373110	2305	2.35	6690	6690	6640	8610	4650	6630	6669.46	22.17	-1202	6776	6702	6656	6582	6536	6680	6560	706	1980	5000	4110	10	1	14116015	943	5.28	0.55	12	0.02	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.67	N	005870	5000	705 억	3129398	N	N	50	N	N
58	20240619	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	-50	5	-0.75	640407440	96290	52.99	6680	6730	6610	8680	4680	6680	6650.89	22.19	-3616	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	936	5.24	0.55	12	0.68	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.65	N	005870	5000	705 억	3131664	N	N	50	N	N
59	20240619	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	-60	5	-0.90	590478210	88757	48.85	6680	6730	6610	8680	4680	6680	6652.73	22.19	-3253	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	934	5.23	0.55	12	0.63	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
60	20240619	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	0	3	0.00	467630660	70243	38.66	6680	6730	6610	8680	4680	6680	6657.31	22.19	-1353	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	943	5.28	0.55	12	0.50	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
61	20240619	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	-10	5	-0.15	428228340	64331	35.41	6680	6730	6610	8680	4680	6680	6656.62	22.19	-3203	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	942	5.27	0.55	12	0.46	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
62	20240619	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	10	2	0.15	397767600	59751	32.88	6680	6730	6610	8680	4680	6680	6657.06	22.19	-2188	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.42	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
63	20240619	110209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	-30	5	-0.45	319904310	48088	26.47	6680	6730	6610	8680	4680	6680	6652.44	22.19	-500	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	939	5.25	0.55	12	0.34	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
64	20240619	100209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	20	2	0.30	192269410	28901	15.91	6680	6730	6610	8680	4680	6680	6652.63	22.19	874	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	946	5.29	0.56	12	0.20	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
65	20240619	090212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	50	2	0.75	13590280	2035	1.12	6680	6730	6660	8680	4680	6680	6678.22	22.19	-370	6940	6810	6720	6590	6500	6875	6655	706	2000	5000	4140	10	1	14116015	950	5.32	0.56	12	0.01	1266.00	12051.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.65	N	005870	5000	705 억	3131664	N	N	17	N	N
66	20240618	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	60	2	0.91	1215739980	180824	378.60	6630	6850	6630	8600	4640	6620	6723.40	22.15	2606	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	943	5.28	0.55	12	1.28	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.59	N	005870	5000	705 억	3126329	N	N	17	N	N
67	20240618	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	90	2	1.36	1170255010	174032	364.38	6630	6850	6630	8600	4640	6620	6724.37	22.15	4856	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	947	5.30	0.56	12	1.23	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6100	10.00	20240102	10050	-33.23	20231023	4530	48.12	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
68	20240618	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	80	2	1.21	1084639730	161245	337.61	6630	6850	6630	8600	4640	6620	6726.66	22.15	5951	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	946	5.29	0.56	12	1.14	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
69	20240618	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	90	2	1.36	1043386340	155106	324.75	6630	6850	6630	8600	4640	6620	6726.92	22.15	7233	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	947	5.30	0.56	12	1.10	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6100	10.00	20240102	10050	-33.23	20231023	4530	48.12	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
70	20240618	120208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	100	2	1.51	969238420	144046	301.60	6630	6850	6630	8600	4640	6620	6728.67	22.15	10843	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	949	5.31	0.56	12	1.02	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
71	20240618	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	80	2	1.21	507646290	75722	158.54	6630	6750	6630	8600	4640	6620	6704.08	22.15	12135	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	946	5.29	0.56	12	0.54	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
72	20240618	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	110	2	1.66	314559120	46944	98.29	6630	6750	6630	8600	4640	6620	6700.73	22.15	11499	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	950	5.32	0.56	12	0.33	1266.00	12051.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
73	20240618	090209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	40	2	0.60	50883630	7668	16.05	6630	6660	6630	8600	4640	6620	6635.84	22.15	1245	6740	6680	6630	6570	6520	6675	6565	706	1980	5000	4100	10	1	14116015	940	5.26	0.55	12	0.05	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.59	N	005870	5000	705 억	3126329	N	N	12	N	N
74	20240617	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	313467420	47356	37.43	6620	6690	6580	8600	4640	6620	6619.38	22.20	-8929	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	934	5.23	0.55	12	0.34	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.54	N	005870	5000	705 억	3134419	N	N	12	N	N
75	20240617	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	290269920	43849	34.66	6620	6690	6580	8600	4640	6620	6619.76	22.20	-8722	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	934	5.23	0.55	12	0.31	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
76	20240617	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	256895600	38803	30.67	6620	6690	6580	8600	4640	6620	6620.51	22.20	-7047	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	934	5.23	0.55	12	0.27	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
77	20240617	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	20	2	0.30	212579750	32107	25.38	6620	6690	6580	8600	4640	6620	6620.98	22.20	-6626	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	937	5.24	0.55	12	0.23	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
78	20240617	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	30	2	0.45	199432640	30125	23.81	6620	6690	6580	8600	4640	6620	6620.17	22.20	-6766	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	939	5.25	0.55	12	0.21	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
79	20240617	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	30	2	0.45	146086230	22089	17.46	6620	6690	6580	8600	4640	6620	6613.51	22.20	-4985	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	939	5.25	0.55	12	0.16	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
80	20240617	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-10	5	-0.15	92200850	13955	11.03	6620	6690	6580	8600	4640	6620	6606.95	22.20	-4677	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	933	5.22	0.55	12	0.10	1266.00	12051.00	10050	20231023	-34.23	4530	20231005	45.92	8900	-25.73	20240117	6100	8.36	20240102	10050	-34.23	20231023	4530	45.92	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
81	20240617	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-20	5	-0.30	15367150	2315	1.83	6620	6690	6600	8600	4640	6620	6638.58	22.20	-168	6760	6690	6630	6560	6500	6660	6530	706	1980	5000	4100	10	1	14116015	932	5.21	0.55	12	0.02	1266.00	12051.00	10050	20231023	-34.33	4530	20231005	45.70	8900	-25.84	20240117	6100	8.20	20240102	10050	-34.33	20231023	4530	45.70	20231005	6.54	N	005870	5000	705 억	3134419	N	N	3	N	N
82	20240614	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	-70	5	-1.05	822916390	124404	133.12	6700	6700	6570	8690	4690	6690	6614.85	22.23	-6034	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	934	5.23	0.55	12	0.88	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.52	N	005870	5000	705 억	3138235	N	N	3	N	N
83	20240614	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	-70	5	-1.05	721649200	109058	116.70	6700	6700	6570	8690	4690	6690	6617.11	22.23	-11574	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	934	5.23	0.55	12	0.77	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6100	8.52	20240102	10050	-34.13	20231023	4530	46.14	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
84	20240614	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	-50	5	-0.75	635126510	96015	102.74	6700	6700	6570	8690	4690	6690	6614.87	22.23	-11432	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	937	5.24	0.55	12	0.68	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
85	20240614	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-90	5	-1.35	562732470	85080	91.04	6700	6700	6570	8690	4690	6690	6614.16	22.23	-9905	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	932	5.21	0.55	12	0.60	1266.00	12051.00	10050	20231023	-34.33	4530	20231005	45.70	8900	-25.84	20240117	6100	8.20	20240102	10050	-34.33	20231023	4530	45.70	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
86	20240614	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-90	5	-1.35	465191330	70318	75.25	6700	6700	6570	8690	4690	6690	6615.54	22.23	-11823	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	932	5.21	0.55	12	0.50	1266.00	12051.00	10050	20231023	-34.33	4530	20231005	45.70	8900	-25.84	20240117	6100	8.20	20240102	10050	-34.33	20231023	4530	45.70	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
87	20240614	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-80	5	-1.20	358524420	54133	57.93	6700	6700	6580	8690	4690	6690	6623.03	22.23	-10010	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	933	5.22	0.55	12	0.38	1266.00	12051.00	10050	20231023	-34.23	4530	20231005	45.92	8900	-25.73	20240117	6100	8.36	20240102	10050	-34.23	20231023	4530	45.92	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
88	20240614	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	-40	5	-0.60	61627500	9254	9.90	6700	6700	6630	8690	4690	6690	6659.55	22.23	-2960	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	939	5.25	0.55	12	0.07	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6100	9.02	20240102	10050	-33.83	20231023	4530	46.80	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
89	20240614	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	0	3	0.00	4782800	714	0.76	6700	6700	6690	8690	4690	6690	6698.60	22.23	-120	6763	6726	6683	6646	6603	6745	6665	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.01	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.52	N	005870	5000	705 억	3138235	N	N	17	N	N
90	20240613	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	10	2	0.15	622860480	93374	45.50	6680	6720	6640	8680	4680	6680	6670.57	22.19	2413	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.66	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.58	N	005870	5000	705 억	3132095	N	N	17	N	N
91	20240613	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	-10	5	-0.15	500270500	74986	36.54	6680	6720	6640	8680	4680	6680	6671.48	22.19	-5113	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	942	5.27	0.55	12	0.53	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
92	20240613	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	-20	5	-0.30	431233300	64638	31.50	6680	6720	6640	8680	4680	6680	6671.47	22.19	-1969	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	940	5.26	0.55	12	0.46	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
93	20240613	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	10	2	0.15	390116050	58472	28.49	6680	6720	6640	8680	4680	6680	6671.80	22.19	-3661	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.41	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
94	20240613	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	0	3	0.00	325819280	48819	23.79	6680	6720	6640	8680	4680	6680	6673.99	22.19	-3913	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	943	5.28	0.55	12	0.35	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
95	20240613	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	20	2	0.30	268734460	40281	19.63	6680	6720	6640	8680	4680	6680	6671.43	22.19	-3794	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	946	5.29	0.56	12	0.29	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
96	20240613	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	-20	5	-0.30	160801500	24097	11.74	6680	6720	6650	8680	4680	6680	6673.01	22.19	-6270	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	940	5.26	0.55	12	0.17	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
97	20240613	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	10	2	0.15	14881210	2224	1.08	6680	6720	6680	8680	4680	6680	6692.94	22.19	-257	6933	6806	6713	6586	6493	6760	6540	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.02	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6100	9.67	20240102	10050	-33.43	20231023	4530	47.68	20231005	6.58	N	005870	5000	705 억	3132095	N	N	3	N	N
98	20240612	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	-130	5	-1.91	1362753750	203335	128.20	6810	6840	6620	8850	4770	6810	6702.04	21.99	18542	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	943	5.28	0.55	12	1.44	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6100	9.51	20240102	10050	-33.53	20231023	4530	47.46	20231005	6.41	N	005870	5000	705 억	3103420	N	N	3	N	N
99	20240612	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	-110	5	-1.62	1296833320	193450	121.97	6810	6840	6620	8850	4770	6810	6703.71	21.99	21409	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	946	5.29	0.56	12	1.37	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
100	20240612	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	-170	5	-2.50	966631170	143739	90.63	6810	6840	6640	8850	4770	6810	6724.91	21.99	1254	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	937	5.24	0.55	12	1.02	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
101	20240612	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	-100	5	-1.47	787937260	116955	73.74	6810	6840	6680	8850	4770	6810	6737.10	21.99	1622	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	947	5.30	0.56	12	0.83	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6100	10.00	20240102	10050	-33.23	20231023	4530	48.12	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
102	20240612	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	-90	5	-1.32	634785790	94095	59.33	6810	6840	6690	8850	4770	6810	6746.22	21.99	9306	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	949	5.31	0.56	12	0.67	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
103	20240612	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6770	-40	5	-0.59	414488110	61319	38.66	6810	6840	6730	8850	4770	6810	6759.54	21.99	10570	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	956	5.35	0.56	12	0.43	1266.00	12051.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
104	20240612	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6800	-10	5	-0.15	239899370	35480	22.37	6810	6840	6730	8850	4770	6810	6761.54	21.99	4115	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	960	5.37	0.56	12	0.25	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
105	20240612	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6840	30	2	0.44	10172810	1494	0.94	6810	6840	6780	8850	4770	6810	6809.11	21.99	-438	6996	6902	6856	6762	6716	6880	6740	706	2040	5000	4220	10	1	14116015	966	5.40	0.57	12	0.01	1266.00	12051.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.41	N	005870	5000	705 억	3103420	N	N	14	N	N
106	20240610	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7030	80	2	1.15	2944190780	414563	313.28	7110	7210	6990	9030	4870	6950	7102.19	21.97	2012	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	992	5.55	0.58	12	2.94	1266.00	12051.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.46	N	005870	5000	705 억	3101757	N	N	33	N	N
107	20240610	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7020	70	2	1.01	2762649230	388674	293.72	7110	7210	7010	9030	4870	6950	7107.98	21.97	-3840	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	991	5.55	0.58	12	2.75	1266.00	12051.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
108	20240610	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7090	140	2	2.01	2549401400	358390	270.83	7110	7210	7020	9030	4870	6950	7113.59	21.97	-6988	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	1001	5.60	0.59	12	2.54	1266.00	12051.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
109	20240610	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7090	140	2	2.01	2432739320	341890	258.36	7110	7210	7020	9030	4870	6950	7115.68	21.97	-9779	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	1001	5.60	0.59	12	2.42	1266.00	12051.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
110	20240610	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7060	110	2	1.58	2300687990	323267	244.29	7110	7210	7020	9030	4870	6950	7117.11	21.97	-9135	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	997	5.58	0.59	12	2.29	1266.00	12051.00	10050	20231023	-29.75	4530	20231005	55.85	8900	-20.67	20240117	6100	15.74	20240102	10050	-29.75	20231023	4530	55.85	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
111	20240610	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7090	140	2	2.01	2186982950	307181	232.13	7110	7210	7020	9030	4870	6950	7119.66	21.97	-9297	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	1001	5.60	0.59	12	2.18	1266.00	12051.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
112	20240610	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7160	210	2	3.02	1919447560	269565	203.71	7110	7210	7020	9030	4870	6950	7120.69	21.97	-11106	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	1011	5.66	0.59	12	1.91	1266.00	12051.00	10050	20231023	-28.76	4530	20231005	58.06	8900	-19.55	20240117	6100	17.38	20240102	10050	-28.76	20231023	4530	58.06	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
113	20240610	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7070	120	2	1.73	219874410	30988	23.42	7110	7120	7050	9030	4870	6950	7096.58	21.97	-12102	7110	7030	6950	6870	6790	7070	6910	706	2080	5000	4300	10	1	14116015	998	5.58	0.59	12	0.22	1266.00	12051.00	10050	20231023	-29.65	4530	20231005	56.07	8900	-20.56	20240117	6100	15.90	20240102	10050	-29.65	20231023	4530	56.07	20231005	6.46	N	005870	5000	705 억	3101757	N	N	5	N	N
114	20240607	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	30	2	0.43	913855840	131101	80.29	6920	7030	6870	8990	4850	6920	6970.82	22.00	-4508	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	981	5.49	0.58	12	0.93	1266.00	12051.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.02	N	005870	5000	705 억	3104960	N	N	5	N	N
115	20240607	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6980	60	2	0.87	840272260	120484	73.78	6920	7030	6870	8990	4850	6920	6974.23	22.00	-6868	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	985	5.51	0.58	12	0.85	1266.00	12051.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
116	20240607	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	80	2	1.16	761977740	109231	66.89	6920	7030	6870	8990	4850	6920	6975.94	22.00	-7219	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	988	5.53	0.58	12	0.77	1266.00	12051.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
117	20240607	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6990	70	2	1.01	709203780	101689	62.27	6920	7030	6870	8990	4850	6920	6974.35	22.00	-6978	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	987	5.52	0.58	12	0.72	1266.00	12051.00	10050	20231023	-30.45	4530	20231005	54.30	8900	-21.46	20240117	6100	14.59	20240102	10050	-30.45	20231023	4530	54.30	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
118	20240607	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6960	40	2	0.58	623696840	89458	54.78	6920	7030	6870	8990	4850	6920	6972.07	22.00	-1310	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	982	5.50	0.58	12	0.63	1266.00	12051.00	10050	20231023	-30.75	4530	20231005	53.64	8900	-21.80	20240117	6100	14.10	20240102	10050	-30.75	20231023	4530	53.64	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
119	20240607	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6970	50	2	0.72	594339920	85229	52.19	6920	7030	6870	8990	4850	6920	6973.57	22.00	-2364	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	984	5.51	0.58	12	0.60	1266.00	12051.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
120	20240607	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	80	2	1.16	396103670	56781	34.77	6920	7030	6870	8990	4850	6920	6976.19	22.00	6533	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	988	5.53	0.58	12	0.40	1266.00	12051.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
121	20240607	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	-20	5	-0.29	23741730	3437	2.10	6920	6930	6870	8990	4850	6920	6906.94	22.00	-30	7020	6970	6900	6850	6780	6995	6875	706	2070	5000	4290	10	1	14116015	974	5.45	0.57	12	0.02	1266.00	12051.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.02	N	005870	5000	705 억	3104960	N	N	2	N	N
122	20240605	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	-120	5	-1.70	1113474380	161525	29.11	6870	6950	6830	9150	4930	7040	6893.45	21.93	9844	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	977	5.47	0.57	12	1.14	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.06	N	005870	5000	705 억	3095029	N	N	2	N	N
123	20240605	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	-140	5	-1.99	990424210	143722	25.90	6870	6950	6830	9150	4930	7040	6891.25	21.93	1430	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	974	5.45	0.57	12	1.02	1266.00	12051.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
124	20240605	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	-110	5	-1.56	839017350	121847	21.96	6870	6950	6830	9150	4930	7040	6885.83	21.93	-6127	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	978	5.47	0.58	12	0.86	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
125	20240605	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	-150	5	-2.13	730626850	106166	19.13	6870	6940	6830	9150	4930	7040	6881.93	21.93	-8580	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	973	5.44	0.57	12	0.75	1266.00	12051.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
126	20240605	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	-130	5	-1.85	677641130	98483	17.75	6870	6940	6830	9150	4930	7040	6880.79	21.93	-6354	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	975	5.46	0.57	12	0.70	1266.00	12051.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
127	20240605	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	-170	5	-2.41	589771570	85712	15.45	6870	6940	6830	9150	4930	7040	6880.85	21.93	-4597	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	970	5.43	0.57	12	0.61	1266.00	12051.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
128	20240605	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	-120	5	-1.70	477955870	69517	12.53	6870	6940	6830	9150	4930	7040	6875.38	21.93	-2470	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	977	5.47	0.57	12	0.49	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
129	20240605	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	-110	5	-1.56	111483720	16223	2.92	6870	6940	6860	9150	4930	7040	6871.94	21.93	7039	7440	7240	6930	6730	6420	7340	6830	706	2110	5000	4360	10	1	14116015	978	5.47	0.58	12	0.11	1266.00	12051.00	10050	20231023	-31.04	4530	20231005	52.98	8900	-22.13	20240117	6100	13.61	20240102	10050	-31.04	20231023	4530	52.98	20231005	6.06	N	005870	5000	705 억	3095029	N	N	0	N	N
130	20240604	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7040	160	2	2.33	3790021770	546441	232.93	6880	7130	6620	8940	4820	6880	6935.70	22.50	-79975	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	994	5.56	0.58	12	3.87	1266.00	12051.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6100	15.41	20240102	10050	-29.95	20231023	4530	55.41	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
131	20240604	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7070	190	2	2.76	3092561600	447684	190.83	6880	7130	6620	8940	4820	6880	6907.91	22.50	-59630	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	998	5.58	0.59	12	3.17	1266.00	12051.00	10050	20231023	-29.65	4530	20231005	56.07	8900	-20.56	20240117	6100	15.90	20240102	10050	-29.65	20231023	4530	56.07	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
132	20240604	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	40	2	0.58	1905766780	278785	118.84	6880	6960	6620	8940	4820	6880	6835.97	22.50	-38705	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	977	5.47	0.57	12	1.97	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
133	20240604	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	40	2	0.58	1840466250	269351	114.81	6880	6960	6620	8940	4820	6880	6832.97	22.50	-37137	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	977	5.47	0.57	12	1.91	1266.00	12051.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
134	20240604	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	70	2	1.02	1715323650	251296	107.12	6880	6960	6620	8940	4820	6880	6825.91	22.50	-30930	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	981	5.49	0.58	12	1.78	1266.00	12051.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
135	20240604	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	20	2	0.29	1516828170	222549	94.86	6880	6960	6620	8940	4820	6880	6815.70	22.50	-23346	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	974	5.45	0.57	12	1.58	1266.00	12051.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
136	20240604	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6820	-60	5	-0.87	898612830	132750	56.59	6880	6960	6620	8940	4820	6880	6769.21	22.50	11928	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	963	5.39	0.57	12	0.94	1266.00	12051.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
137	20240604	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6860	-20	5	-0.29	31520800	4580	1.95	6880	6960	6840	8940	4820	6880	6882.27	22.50	-2343	7080	6980	6800	6700	6520	7030	6750	706	2060	5000	4260	10	1	14116015	968	5.42	0.57	12	0.03	1266.00	12051.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.15	N	005870	5000	705 억	3175556	N	N	0	N	N
138	20240603	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6880	290	2	4.40	1538670520	225748	381.09	6620	6900	6620	8560	4620	6590	6815.90	21.87	85171	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	971	5.43	0.57	12	1.60	1266.00	12051.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
139	20240603	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6810	220	2	3.34	1476540300	216684	365.79	6620	6900	6620	8560	4620	6590	6814.43	21.87	86123	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	961	5.38	0.57	12	1.54	1266.00	12051.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
140	20240603	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6820	230	2	3.49	1190745420	174826	295.13	6620	6900	6620	8560	4620	6590	6811.24	21.87	74778	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	963	5.39	0.57	12	1.24	1266.00	12051.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
141	20240603	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6850	260	2	3.95	1165229910	171078	288.80	6620	6900	6620	8560	4620	6590	6811.32	21.87	73291	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	967	5.41	0.57	12	1.21	1266.00	12051.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
142	20240603	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6880	290	2	4.40	1060055630	155751	262.93	6620	6900	6620	8560	4620	6590	6806.32	21.87	69371	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	971	5.43	0.57	12	1.10	1266.00	12051.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
143	20240603	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	280	2	4.25	931940780	137135	231.50	6620	6900	6620	8560	4620	6590	6796.04	21.87	67405	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	970	5.43	0.57	12	0.97	1266.00	12051.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
144	20240603	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6790	200	2	3.03	449736080	66648	112.51	6620	6810	6620	8560	4620	6590	6748.32	21.87	33730	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	958	5.36	0.56	12	0.47	1266.00	12051.00	10050	20231023	-32.44	4530	20231005	49.89	8900	-23.71	20240117	6100	11.31	20240102	10050	-32.44	20231023	4530	49.89	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N
145	20240603	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	40	2	0.61	31091650	4689	7.92	6620	6660	6620	8560	4620	6590	6632.24	21.87	2372	6763	6676	6633	6546	6503	6655	6525	706	1970	5000	4080	10	1	14116015	936	5.24	0.55	12	0.03	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6100	8.69	20240102	10050	-34.03	20231023	4530	46.36	20231005	6.11	N	005870	5000	705 억	3087830	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History