KissMeData/009450/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160249	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-1800	5	-3.41	4448902800	86710	290.25	52800	52800	50200	68600	37000	52800	51307.96	12.23	-45806	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7430	8.94	1.27	12	0.60	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.63	N	009450	1000	145 억	1782377	N	N	11	N	N
3	20240628	150248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50500	-2300	5	-4.36	3977488500	77461	259.29	52800	52800	50200	68600	37000	52800	51348.27	12.23	-39952	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7357	8.85	1.26	12	0.53	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
4	20240628	140248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	50800	-2000	5	-3.79	3173321700	61580	206.13	52800	52800	50700	68600	37000	52800	51531.69	12.23	-36262	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7401	8.90	1.26	12	0.42	5707.00	40172.00	61200	20240425	-16.99	41200	20231004	23.30	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	41200	23.30	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
5	20240628	130248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-1500	5	-2.84	2174025400	42027	140.68	52800	52800	51100	68600	37000	52800	51729.26	12.23	-20293	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7474	8.99	1.28	12	0.29	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
6	20240628	120247	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-1500	5	-2.84	1989142300	38423	128.62	52800	52800	51100	68600	37000	52800	51769.57	12.23	-19155	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7474	8.99	1.28	12	0.26	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
7	20240628	110245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	-1200	5	-2.27	1464437500	28201	94.40	52800	52800	51500	68600	37000	52800	51928.57	12.23	-11115	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7517	9.04	1.28	12	0.19	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
8	20240628	100244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-600	5	-1.14	237849300	4564	15.28	52800	52800	51900	68600	37000	52800	52114.22	12.23	-1909	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7605	9.15	1.30	12	0.03	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
9	20240628	090244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-600	5	-1.14	23711700	452	1.51	52800	52800	52200	68600	37000	52800	52459.51	12.23	-355	53866	53332	52466	51932	51066	53600	52200	146	15800	1000	38010	100	1	14568592	7605	9.15	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.63	N	009450	1000	145 억	1782377	N	N	6	N	N
10	20240627	160239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	300	2	0.57	1553794300	29836	63.75	52400	53000	51600	68200	36800	52500	52077.76	12.24	-3853	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7692	9.25	1.31	12	0.20	5707.00	40172.00	61200	20240425	-13.73	41200	20231004	28.16	61200	-13.73	20240425	43550	21.24	20240105	61200	-13.73	20240425	41200	28.16	20231004	0.63	N	009450	1000	145 억	1783607	N	N	6	N	N
11	20240627	150245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-200	5	-0.38	1394785900	26807	57.28	52400	52600	51600	68200	36800	52500	52030.66	12.24	-2521	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7619	9.16	1.30	12	0.18	5707.00	40172.00	61200	20240425	-14.54	41200	20231004	26.94	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
12	20240627	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-400	5	-0.76	1166855500	22450	47.97	52400	52600	51600	68200	36800	52500	51975.75	12.24	-1420	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7590	9.13	1.30	12	0.15	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
13	20240627	130244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	-600	5	-1.14	1020076600	19633	41.95	52400	52600	51600	68200	36800	52500	51957.25	12.24	-1637	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7561	9.09	1.29	12	0.13	5707.00	40172.00	61200	20240425	-15.20	41200	20231004	25.97	61200	-15.20	20240425	43550	19.17	20240105	61200	-15.20	20240425	41200	25.97	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
14	20240627	120245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-500	5	-0.95	658432300	12658	27.04	52400	52600	51700	68200	36800	52500	52017.09	12.24	-1640	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7576	9.11	1.29	12	0.09	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
15	20240627	110245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-500	5	-0.95	580177800	11154	23.83	52400	52600	51700	68200	36800	52500	52015.22	12.24	-1420	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7576	9.11	1.29	12	0.08	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
16	20240627	100244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-500	5	-0.95	364972700	7018	14.99	52400	52600	51700	68200	36800	52500	52005.23	12.24	-2533	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7576	9.11	1.29	12	0.05	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
17	20240627	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-500	5	-0.95	8478400	163	0.35	52400	52400	51900	68200	36800	52500	52014.72	12.24	-109	54500	53500	52700	51700	50900	53100	51300	146	15700	1000	37800	100	1	14568592	7576	9.11	1.29	12	0.00	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.63	N	009450	1000	145 억	1783607	N	N	0	N	N
18	20240626	160243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-900	5	-1.69	2458137000	46801	151.80	53600	53700	51900	69400	37400	53400	52523.18	12.27	-3932	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7649	9.20	1.31	12	0.32	5707.00	40172.00	61200	20240425	-14.22	41200	20231004	27.43	61200	-14.22	20240425	43550	20.55	20240105	61200	-14.22	20240425	41200	27.43	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
19	20240626	150244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-900	5	-1.69	2294156400	43672	141.65	53600	53700	51900	69400	37400	53400	52531.52	12.27	-3136	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7649	9.20	1.31	12	0.30	5707.00	40172.00	61200	20240425	-14.22	41200	20231004	27.43	61200	-14.22	20240425	43550	20.55	20240105	61200	-14.22	20240425	41200	27.43	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
20	20240626	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	-800	5	-1.50	2009825200	38270	124.13	53600	53700	51900	69400	37400	53400	52516.99	12.27	-2453	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7663	9.22	1.31	12	0.26	5707.00	40172.00	61200	20240425	-14.05	41200	20231004	27.67	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
21	20240626	130245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-1000	5	-1.87	1788386200	34049	110.44	53600	53700	51900	69400	37400	53400	52523.90	12.27	-2640	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7634	9.18	1.30	12	0.23	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
22	20240626	120244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-1000	5	-1.87	1680186000	31984	103.74	53600	53700	51900	69400	37400	53400	52532.08	12.27	-2339	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7634	9.18	1.30	12	0.22	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
23	20240626	110244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-1300	5	-2.43	1401629600	26673	86.52	53600	53700	51900	69400	37400	53400	52548.63	12.27	-3944	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7590	9.13	1.30	12	0.18	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
24	20240626	100244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-1400	5	-2.62	992073500	18809	61.01	53600	53700	52000	69400	37400	53400	52744.62	12.27	-4352	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7576	9.11	1.29	12	0.13	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
25	20240626	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	-200	5	-0.37	99264100	1861	6.04	53600	53700	53200	69400	37400	53400	53339.12	12.27	-1030	57466	55432	54366	52332	51266	54900	51800	146	16000	1000	38440	100	1	14568592	7750	9.32	1.32	12	0.01	5707.00	40172.00	61200	20240425	-13.07	41200	20231004	29.13	61200	-13.07	20240425	43550	22.16	20240105	61200	-13.07	20240425	41200	29.13	20231004	0.65	N	009450	1000	145 억	1787366	N	N	30	N	N
26	20240625	160243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	-2400	5	-4.30	1673767300	30740	75.35	55600	56400	53300	72500	39100	55800	54449.71	12.26	-1338	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	7780	9.36	1.33	12	0.21	5707.00	40172.00	61200	20240425	-12.75	41200	20231004	29.61	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	41200	29.61	20231004	0.66	N	009450	1000	145 억	1786792	N	N	30	N	N
27	20240625	150243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	-2200	5	-3.94	1428229300	26148	64.09	55600	56400	53400	72500	39100	55800	54620.80	12.26	707	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	7809	9.39	1.33	12	0.18	5707.00	40172.00	61200	20240425	-12.42	41200	20231004	30.10	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	41200	30.10	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
28	20240625	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	-1700	5	-3.05	1098741500	20032	49.10	55600	56400	53900	72500	39100	55800	54849.13	12.26	1075	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	7882	9.48	1.35	12	0.14	5707.00	40172.00	61200	20240425	-11.60	41200	20231004	31.31	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	41200	31.31	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
29	20240625	130243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-1100	5	-1.97	617606400	11165	27.37	55600	56400	54500	72500	39100	55800	55316.12	12.26	-528	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	7969	9.58	1.36	12	0.08	5707.00	40172.00	61200	20240425	-10.62	41200	20231004	32.77	61200	-10.62	20240425	43550	25.60	20240105	61200	-10.62	20240425	41200	32.77	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
30	20240625	120245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	-1200	5	-2.15	525134600	9473	23.22	55600	56400	54600	72500	39100	55800	55434.72	12.26	-16	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	7954	9.57	1.36	12	0.07	5707.00	40172.00	61200	20240425	-10.78	41200	20231004	32.52	61200	-10.78	20240425	43550	25.37	20240105	61200	-10.78	20240425	41200	32.52	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
31	20240625	110246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55100	-700	5	-1.25	364576300	6542	16.04	55600	56400	55000	72500	39100	55800	55728.53	12.26	-70	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	8027	9.65	1.37	12	0.04	5707.00	40172.00	61200	20240425	-9.97	41200	20231004	33.74	61200	-9.97	20240425	43550	26.52	20240105	61200	-9.97	20240425	41200	33.74	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
32	20240625	100243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	-200	5	-0.36	281873900	5047	12.37	55600	56400	55300	72500	39100	55800	55849.83	12.26	611	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	8100	9.74	1.38	12	0.03	5707.00	40172.00	61200	20240425	-9.15	41200	20231004	34.95	61200	-9.15	20240425	43550	27.67	20240105	61200	-9.15	20240425	41200	34.95	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
33	20240625	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	-500	5	-0.90	5162600	93	0.23	55600	55600	55300	72500	39100	55800	55498.88	12.26	36	57600	56700	55600	54700	53600	57150	55150	146	16700	1000	40170	100	1	14568592	8056	9.69	1.38	12	0.00	5707.00	40172.00	61200	20240425	-9.64	41200	20231004	34.22	61200	-9.64	20240425	43550	26.98	20240105	61200	-9.64	20240425	41200	34.22	20231004	0.66	N	009450	1000	145 억	1786792	N	N	2	N	N
34	20240624	160243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	-800	5	-1.41	2256689400	40748	97.18	55500	56500	54500	73500	39700	56600	55381.14	12.25	2922	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8129	9.78	1.39	12	0.28	5707.00	40172.00	61200	20240425	-8.82	41200	20231004	35.44	61200	-8.82	20240425	43550	28.13	20240105	61200	-8.82	20240425	41200	35.44	20231004	0.70	N	009450	1000	145 억	1784583	N	N	2	N	N
35	20240624	150242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-900	5	-1.59	2126168800	38407	91.60	55500	56500	54500	73500	39700	56600	55358.86	12.25	3664	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8115	9.76	1.39	12	0.26	5707.00	40172.00	61200	20240425	-8.99	41200	20231004	35.19	61200	-8.99	20240425	43550	27.90	20240105	61200	-8.99	20240425	41200	35.19	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
36	20240624	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-900	5	-1.59	1825926400	32989	78.67	55500	56500	54500	73500	39700	56600	55349.51	12.25	3083	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8115	9.76	1.39	12	0.23	5707.00	40172.00	61200	20240425	-8.99	41200	20231004	35.19	61200	-8.99	20240425	43550	27.90	20240105	61200	-8.99	20240425	41200	35.19	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
37	20240624	130242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-900	5	-1.59	1519815900	27460	65.49	55500	56500	54500	73500	39700	56600	55346.49	12.25	3480	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8115	9.76	1.39	12	0.19	5707.00	40172.00	61200	20240425	-8.99	41200	20231004	35.19	61200	-8.99	20240425	43550	27.90	20240105	61200	-8.99	20240425	41200	35.19	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
38	20240624	120243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-900	5	-1.59	1330900000	24071	57.41	55500	56500	54500	73500	39700	56600	55290.54	12.25	3540	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8115	9.76	1.39	12	0.17	5707.00	40172.00	61200	20240425	-8.99	41200	20231004	35.19	61200	-8.99	20240425	43550	27.90	20240105	61200	-8.99	20240425	41200	35.19	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
39	20240624	110243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55100	-1500	5	-2.65	1161510200	21017	50.12	55500	56500	54500	73500	39700	56600	55265.21	12.25	2462	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8027	9.65	1.37	12	0.14	5707.00	40172.00	61200	20240425	-9.97	41200	20231004	33.74	61200	-9.97	20240425	43550	26.52	20240105	61200	-9.97	20240425	41200	33.74	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
40	20240624	100243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	-1300	5	-2.30	805628000	14561	34.73	55500	56500	54500	73500	39700	56600	55327.71	12.25	757	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8056	9.69	1.38	12	0.10	5707.00	40172.00	61200	20240425	-9.64	41200	20231004	34.22	61200	-9.64	20240425	43550	26.98	20240105	61200	-9.64	20240425	41200	34.22	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
41	20240624	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55000	-1600	5	-2.83	129827800	2357	5.62	55500	56500	54500	73500	39700	56600	55081.15	12.25	-276	58066	57332	56266	55532	54466	56800	55000	146	16900	1000	40750	100	1	14568592	8013	9.64	1.37	12	0.02	5707.00	40172.00	61200	20240425	-10.13	41200	20231004	33.50	61200	-10.13	20240425	43550	26.29	20240105	61200	-10.13	20240425	41200	33.50	20231004	0.70	N	009450	1000	145 억	1784583	N	N	21	N	N
42	20240621	160237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	100	2	0.18	2348595600	41831	39.71	57000	57000	55200	73400	39600	56500	56144.67	12.33	-10599	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8246	9.92	1.41	12	0.29	5707.00	40172.00	61200	20240425	-7.52	41200	20231004	37.38	61200	-7.52	20240425	43550	29.97	20240105	61200	-7.52	20240425	41200	37.38	20231004	0.68	N	009450	1000	145 억	1796125	N	N	21	N	N
43	20240621	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	-100	5	-0.18	2079275000	37063	35.18	57000	57000	55200	73400	39600	56500	56101.10	12.33	-9365	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8217	9.88	1.40	12	0.25	5707.00	40172.00	61200	20240425	-7.84	41200	20231004	36.89	61200	-7.84	20240425	43550	29.51	20240105	61200	-7.84	20240425	41200	36.89	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
44	20240621	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	-300	5	-0.53	1684596700	30053	28.53	57000	57000	55200	73400	39600	56500	56054.19	12.33	-6632	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8188	9.85	1.40	12	0.21	5707.00	40172.00	61200	20240425	-8.17	41200	20231004	36.41	61200	-8.17	20240425	43550	29.05	20240105	61200	-8.17	20240425	41200	36.41	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
45	20240621	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	-100	5	-0.18	1377801500	24609	23.36	57000	57000	55200	73400	39600	56500	55987.71	12.33	-3247	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8217	9.88	1.40	12	0.17	5707.00	40172.00	61200	20240425	-7.84	41200	20231004	36.89	61200	-7.84	20240425	43550	29.51	20240105	61200	-7.84	20240425	41200	36.89	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
46	20240621	120238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	-500	5	-0.88	1123184200	20083	19.06	57000	57000	55200	73400	39600	56500	55927.11	12.33	-1673	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8158	9.81	1.39	12	0.14	5707.00	40172.00	61200	20240425	-8.50	41200	20231004	35.92	61200	-8.50	20240425	43550	28.59	20240105	61200	-8.50	20240425	41200	35.92	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
47	20240621	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	-1200	5	-2.12	966514400	17271	16.39	57000	57000	55200	73400	39600	56500	55961.69	12.33	-891	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8056	9.69	1.38	12	0.12	5707.00	40172.00	61200	20240425	-9.64	41200	20231004	34.22	61200	-9.64	20240425	43550	26.98	20240105	61200	-9.64	20240425	41200	34.22	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
48	20240621	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	-500	5	-0.88	710179300	12667	12.02	57000	57000	55300	73400	39600	56500	56065.31	12.33	148	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8158	9.81	1.39	12	0.09	5707.00	40172.00	61200	20240425	-8.50	41200	20231004	35.92	61200	-8.50	20240425	43550	28.59	20240105	61200	-8.50	20240425	41200	35.92	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
49	20240621	090238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	-300	5	-0.53	199391900	3525	3.35	57000	57000	56100	73400	39600	56500	56565.08	12.33	-262	58966	57732	55666	54432	52366	58350	55050	146	16900	1000	40680	100	1	14568592	8188	9.85	1.40	12	0.02	5707.00	40172.00	61200	20240425	-8.17	41200	20231004	36.41	61200	-8.17	20240425	43550	29.05	20240105	61200	-8.17	20240425	41200	36.41	20231004	0.68	N	009450	1000	145 억	1796125	N	N	20	N	N
50	20240620	160237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56500	2600	2	4.82	5873468600	105214	142.09	54200	56900	53600	70000	37800	53900	55823.80	12.22	12690	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8231	9.90	1.41	12	0.72	5707.00	40172.00	61200	20240425	-7.68	41200	20231004	37.14	61200	-7.68	20240425	43550	29.74	20240105	61200	-7.68	20240425	41200	37.14	20231004	0.66	N	009450	1000	145 억	1780675	N	N	20	N	N
51	20240620	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	2700	2	5.01	5598214200	100339	135.51	54200	56900	53600	70000	37800	53900	55793.00	12.22	12262	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8246	9.92	1.41	12	0.69	5707.00	40172.00	61200	20240425	-7.52	41200	20231004	37.38	61200	-7.52	20240425	43550	29.97	20240105	61200	-7.52	20240425	41200	37.38	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
52	20240620	140237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	2900	2	5.38	4801093800	86235	116.46	54200	56800	53600	70000	37800	53900	55674.54	12.22	13515	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8275	9.95	1.41	12	0.59	5707.00	40172.00	61200	20240425	-7.19	41200	20231004	37.86	61200	-7.19	20240425	43550	30.42	20240105	61200	-7.19	20240425	41200	37.86	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
53	20240620	130237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	2200	2	4.08	3599995400	64946	87.71	54200	56100	53600	70000	37800	53900	55430.59	12.22	8102	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8173	9.83	1.40	12	0.45	5707.00	40172.00	61200	20240425	-8.33	41200	20231004	36.17	61200	-8.33	20240425	43550	28.82	20240105	61200	-8.33	20240425	41200	36.17	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
54	20240620	120237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	2100	2	3.90	3223768600	58225	78.63	54200	56100	53600	70000	37800	53900	55367.43	12.22	8507	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8158	9.81	1.39	12	0.40	5707.00	40172.00	61200	20240425	-8.50	41200	20231004	35.92	61200	-8.50	20240425	43550	28.59	20240105	61200	-8.50	20240425	41200	35.92	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
55	20240620	110238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	2100	2	3.90	2814169000	50891	68.73	54200	56100	53600	70000	37800	53900	55297.97	12.22	8032	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8158	9.81	1.39	12	0.35	5707.00	40172.00	61200	20240425	-8.50	41200	20231004	35.92	61200	-8.50	20240425	43550	28.59	20240105	61200	-8.50	20240425	41200	35.92	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
56	20240620	100237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55000	1100	2	2.04	651197300	11915	16.09	54200	55500	53600	70000	37800	53900	54653.57	12.22	-2652	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	8013	9.64	1.37	12	0.08	5707.00	40172.00	61200	20240425	-10.13	41200	20231004	33.50	61200	-10.13	20240425	43550	26.29	20240105	61200	-10.13	20240425	41200	33.50	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
57	20240620	090237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54300	400	2	0.74	41481900	763	1.03	54200	54500	54200	70000	37800	53900	54366.84	12.22	-478	57500	55700	53400	51600	49300	56600	52500	146	16100	1000	38800	100	1	14568592	7911	9.51	1.35	12	0.01	5707.00	40172.00	61200	20240425	-11.27	41200	20231004	31.80	61200	-11.27	20240425	43550	24.68	20240105	61200	-11.27	20240425	41200	31.80	20231004	0.66	N	009450	1000	145 억	1780675	N	N	9	N	N
58	20240619	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	2700	2	5.27	3935250500	73710	154.41	51500	55200	51100	66500	35900	51200	53388.38	12.12	14679	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7852	9.44	1.34	12	0.51	5707.00	40172.00	61200	20240425	-11.93	41200	20231004	30.83	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	41200	30.83	20231004	0.67	N	009450	1000	145 억	1765516	N	N	9	N	N
59	20240619	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	2400	2	4.69	3696273800	69273	145.12	51500	55200	51100	66500	35900	51200	53358.20	12.12	14179	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7809	9.39	1.33	12	0.48	5707.00	40172.00	61200	20240425	-12.42	41200	20231004	30.10	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	41200	30.10	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
60	20240619	140238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54400	3200	2	6.25	3157693000	59286	124.20	51500	55200	51100	66500	35900	51200	53262.17	12.12	14742	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7925	9.53	1.35	12	0.41	5707.00	40172.00	61200	20240425	-11.11	41200	20231004	32.04	61200	-11.11	20240425	43550	24.91	20240105	61200	-11.11	20240425	41200	32.04	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
61	20240619	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	1400	2	2.73	1514243500	28967	60.68	51500	53300	51100	66500	35900	51200	52274.93	12.12	3765	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7663	9.22	1.31	12	0.20	5707.00	40172.00	61200	20240425	-14.05	41200	20231004	27.67	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
62	20240619	120235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	1200	2	2.34	1196940300	22922	48.02	51500	53300	51100	66500	35900	51200	52218.15	12.12	2656	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7634	9.18	1.30	12	0.16	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
63	20240619	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	1000	2	1.95	666309300	12886	26.99	51500	52300	51100	66500	35900	51200	51708.16	12.12	-1597	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7605	9.15	1.30	12	0.09	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
64	20240619	100237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	200	2	0.39	272213700	5297	11.10	51500	51800	51100	66500	35900	51200	51390.31	12.12	-1946	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7488	9.01	1.28	12	0.04	5707.00	40172.00	61200	20240425	-16.01	41200	20231004	24.76	61200	-16.01	20240425	43550	18.03	20240105	61200	-16.01	20240425	41200	24.76	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
65	20240619	090240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	200	2	0.39	11261900	219	0.46	51500	51500	51300	66500	35900	51200	51428.37	12.12	-154	54733	52966	51933	50166	49133	52450	49650	146	15300	1000	36860	100	1	14568592	7488	9.01	1.28	12	0.00	5707.00	40172.00	61200	20240425	-16.01	41200	20231004	24.76	61200	-16.01	20240425	43550	18.03	20240105	61200	-16.01	20240425	41200	24.76	20231004	0.67	N	009450	1000	145 억	1765516	N	N	54	N	N
66	20240618	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	-1600	5	-3.03	2466740000	47706	163.45	53200	53700	50900	68600	37000	52800	51707.11	12.13	-920	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7459	8.97	1.27	12	0.33	5707.00	40172.00	61200	20240425	-16.34	41150	20230612	24.42	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	41200	24.27	20231004	0.68	N	009450	1000	145 억	1767239	N	N	54	N	N
67	20240618	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	-1600	5	-3.03	2389426800	46196	158.28	53200	53700	50900	68600	37000	52800	51723.65	12.13	-424	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7459	8.97	1.27	12	0.32	5707.00	40172.00	61200	20240425	-16.34	41150	20230612	24.42	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	41200	24.27	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
68	20240618	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51400	-1400	5	-2.65	1842381000	35491	121.60	53200	53700	51200	68600	37000	52800	51911.19	12.13	-733	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7488	9.01	1.28	12	0.24	5707.00	40172.00	61200	20240425	-16.01	41150	20230612	24.91	61200	-16.01	20240425	43550	18.03	20240105	61200	-16.01	20240425	41200	24.76	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
69	20240618	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51500	-1300	5	-2.46	1567128400	30129	103.23	53200	53700	51200	68600	37000	52800	52013.93	12.13	754	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7503	9.02	1.28	12	0.21	5707.00	40172.00	61200	20240425	-15.85	41150	20230612	25.15	61200	-15.85	20240425	43550	18.25	20240105	61200	-15.85	20240425	41200	25.00	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
70	20240618	120235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51500	-1300	5	-2.46	1074853200	20553	70.42	53200	53700	51400	68600	37000	52800	52296.63	12.13	-427	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7503	9.02	1.28	12	0.14	5707.00	40172.00	61200	20240425	-15.85	41150	20230612	25.15	61200	-15.85	20240425	43550	18.25	20240105	61200	-15.85	20240425	41200	25.00	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
71	20240618	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51600	-1200	5	-2.27	752351300	14296	48.98	53200	53700	51500	68600	37000	52800	52626.69	12.13	-227	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7517	9.04	1.28	12	0.10	5707.00	40172.00	61200	20240425	-15.69	41150	20230612	25.39	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
72	20240618	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	200	2	0.38	357525400	6715	23.01	53200	53700	52800	68600	37000	52800	53242.87	12.13	1124	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7721	9.29	1.32	12	0.05	5707.00	40172.00	61200	20240425	-13.40	41150	20230612	28.80	61200	-13.40	20240425	43550	21.70	20240105	61200	-13.40	20240425	41200	28.64	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
73	20240618	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	100	2	0.19	36977000	698	2.39	53200	53200	52800	68600	37000	52800	52975.90	12.13	-593	54000	53400	52600	52000	51200	53700	52300	146	15800	1000	38010	100	1	14568592	7707	9.27	1.32	12	0.00	5707.00	40172.00	61200	20240425	-13.56	41150	20230612	28.55	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.68	N	009450	1000	145 억	1767239	N	N	5	N	N
74	20240617	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	500	2	0.96	1532289600	29082	65.03	52300	53200	51800	67900	36700	52300	52688.59	12.12	2613	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7692	9.25	1.31	12	0.20	5707.00	40172.00	61200	20240425	-13.73	40650	20230609	29.89	61200	-13.73	20240425	43550	21.24	20240105	61200	-13.73	20240425	41200	28.16	20231004	0.67	N	009450	1000	145 억	1765295	N	N	5	N	N
75	20240617	150237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	400	2	0.76	1401235300	26598	59.47	52300	53200	51800	67900	36700	52300	52681.98	12.12	2361	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7678	9.23	1.31	12	0.18	5707.00	40172.00	61200	20240425	-13.89	40650	20230609	29.64	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
76	20240617	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	400	2	0.76	1162542300	22069	49.35	52300	53200	51800	67900	36700	52300	52677.62	12.12	1732	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7678	9.23	1.31	12	0.15	5707.00	40172.00	61200	20240425	-13.89	40650	20230609	29.64	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
77	20240617	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	400	2	0.76	1036037200	19670	43.98	52300	53200	51800	67900	36700	52300	52670.93	12.12	1883	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7678	9.23	1.31	12	0.14	5707.00	40172.00	61200	20240425	-13.89	40650	20230609	29.64	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
78	20240617	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-100	5	-0.19	842399000	15978	35.73	52300	53200	51800	67900	36700	52300	52722.43	12.12	1059	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7605	9.15	1.30	12	0.11	5707.00	40172.00	61200	20240425	-14.71	40650	20230609	28.41	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
79	20240617	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	600	2	1.15	649063800	12301	27.51	52300	53200	51800	67900	36700	52300	52765.12	12.12	428	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7707	9.27	1.32	12	0.08	5707.00	40172.00	61200	20240425	-13.56	40650	20230609	30.14	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
80	20240617	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	600	2	1.15	353361100	6721	15.03	52300	53200	51800	67900	36700	52300	52575.67	12.12	314	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7707	9.27	1.32	12	0.05	5707.00	40172.00	61200	20240425	-13.56	40650	20230609	30.14	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
81	20240617	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	300	2	0.57	10156000	194	0.43	52300	52800	52200	67900	36700	52300	52350.52	12.12	-13	54300	53300	52200	51200	50100	52750	50650	146	15600	1000	37650	100	1	14568592	7663	9.22	1.31	12	0.00	5707.00	40172.00	61200	20240425	-14.05	40650	20230609	29.40	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.67	N	009450	1000	145 억	1765295	N	N	38	N	N
82	20240614	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-400	5	-0.76	2324161600	44719	154.21	52700	53200	51100	68500	36900	52700	51971.83	12.07	4014	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7619	9.16	1.30	12	0.31	5707.00	40172.00	61200	20240425	-14.54	40100	20230608	30.42	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1759154	N	N	38	N	N
83	20240614	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-600	5	-1.14	2038881500	39249	135.35	52700	53200	51100	68500	36900	52700	51947.35	12.07	4467	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7590	9.13	1.30	12	0.27	5707.00	40172.00	61200	20240425	-14.87	40100	20230608	29.93	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
84	20240614	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-400	5	-0.76	1932740500	37217	128.34	52700	53200	51100	68500	36900	52700	51931.66	12.07	4422	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7619	9.16	1.30	12	0.26	5707.00	40172.00	61200	20240425	-14.54	40100	20230608	30.42	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
85	20240614	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-400	5	-0.76	1676894700	32349	111.56	52700	53200	51100	68500	36900	52700	51837.61	12.07	5749	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7619	9.16	1.30	12	0.22	5707.00	40172.00	61200	20240425	-14.54	40100	20230608	30.42	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
86	20240614	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-400	5	-0.76	1480350300	28593	98.60	52700	53200	51100	68500	36900	52700	51773.17	12.07	3469	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7619	9.16	1.30	12	0.20	5707.00	40172.00	61200	20240425	-14.54	40100	20230608	30.42	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
87	20240614	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-1400	5	-2.66	1105137700	21359	73.66	52700	53200	51100	68500	36900	52700	51741.08	12.07	690	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7474	8.99	1.28	12	0.15	5707.00	40172.00	61200	20240425	-16.18	40100	20230608	27.93	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
88	20240614	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51900	-800	5	-1.52	409251400	7825	26.98	52700	53200	51900	68500	36900	52700	52300.50	12.07	-464	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7561	9.09	1.29	12	0.05	5707.00	40172.00	61200	20240425	-15.20	40100	20230608	29.43	61200	-15.20	20240425	43550	19.17	20240105	61200	-15.20	20240425	41200	25.97	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
89	20240614	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-400	5	-0.76	24598300	469	1.62	52700	52700	52200	68500	36900	52700	52448.40	12.07	-5	53766	53232	52666	52132	51566	53500	52400	146	15800	1000	37940	100	1	14568592	7619	9.16	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.54	40100	20230608	30.42	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1759154	N	N	10	N	N
90	20240613	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	100	2	0.19	1525857300	28941	43.03	52600	53200	52100	68300	36900	52600	52723.24	12.05	639	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7678	9.23	1.31	12	0.20	5707.00	40172.00	61200	20240425	-13.89	40100	20230608	31.42	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.65	N	009450	1000	145 억	1754859	N	N	10	N	N
91	20240613	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	300	2	0.57	1336626400	25352	37.70	52600	53200	52100	68300	36900	52600	52722.96	12.05	2347	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7707	9.27	1.32	12	0.17	5707.00	40172.00	61200	20240425	-13.56	40100	20230608	31.92	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
92	20240613	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	100	2	0.19	1189530100	22560	33.54	52600	53200	52100	68300	36900	52600	52727.68	12.05	1677	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7678	9.23	1.31	12	0.15	5707.00	40172.00	61200	20240425	-13.89	40100	20230608	31.42	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
93	20240613	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	100	2	0.19	1079922900	20483	30.46	52600	53200	52100	68300	36900	52600	52723.18	12.05	1756	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7678	9.23	1.31	12	0.14	5707.00	40172.00	61200	20240425	-13.89	40100	20230608	31.42	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
94	20240613	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	300	2	0.57	819309100	15541	23.11	52600	53200	52100	68300	36900	52600	52719.58	12.05	1934	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7707	9.27	1.32	12	0.11	5707.00	40172.00	61200	20240425	-13.56	40100	20230608	31.92	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
95	20240613	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	300	2	0.57	703501700	13353	19.85	52600	53200	52100	68300	36900	52600	52685.23	12.05	1583	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7707	9.27	1.32	12	0.09	5707.00	40172.00	61200	20240425	-13.56	40100	20230608	31.92	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
96	20240613	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	0	3	0.00	337752400	6426	9.55	52600	52900	52100	68300	36900	52600	52559.98	12.05	-462	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7663	9.22	1.31	12	0.04	5707.00	40172.00	61200	20240425	-14.05	40100	20230608	31.17	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
97	20240613	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-400	5	-0.76	28685700	549	0.82	52600	52600	52100	68300	36900	52600	52216.60	12.05	-60	53733	53166	52133	51566	50533	53400	51800	146	15700	1000	37870	100	1	14568592	7605	9.15	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.71	40100	20230608	30.17	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.65	N	009450	1000	145 억	1754859	N	N	1	N	N
98	20240612	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	300	2	0.57	3497537300	67248	112.82	52600	52700	51100	67900	36700	52300	52009.50	12.09	-6466	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7663	9.22	1.31	12	0.46	5707.00	40172.00	61200	20240425	-14.05	40100	20230608	31.17	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41150	27.83	20230612	0.76	N	009450	1000	145 억	1761591	N	N	1	N	N
99	20240612	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-500	5	-0.96	3359803400	64595	108.37	52600	52700	51100	67900	36700	52300	52013.37	12.09	-6992	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7547	9.08	1.29	12	0.44	5707.00	40172.00	61200	20240425	-15.36	40100	20230608	29.18	61200	-15.36	20240425	43550	18.94	20240105	61200	-15.36	20240425	41150	25.88	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
100	20240612	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-200	5	-0.38	2457566400	47300	79.35	52600	52600	51100	67900	36700	52300	51957.01	12.09	-2250	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7590	9.13	1.30	12	0.32	5707.00	40172.00	61200	20240425	-14.87	40100	20230608	29.93	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41150	26.61	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
101	20240612	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	2187482100	42111	70.65	52600	52600	51100	67900	36700	52300	51945.62	12.09	1146	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7576	9.11	1.29	12	0.29	5707.00	40172.00	61200	20240425	-15.03	40100	20230608	29.68	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41150	26.37	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
102	20240612	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52100	-200	5	-0.38	1821386300	35067	58.83	52600	52600	51100	67900	36700	52300	51940.18	12.09	2533	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7590	9.13	1.30	12	0.24	5707.00	40172.00	61200	20240425	-14.87	40100	20230608	29.93	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41150	26.61	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
103	20240612	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	1616129100	31126	52.22	52600	52600	51100	67900	36700	52300	51922.16	12.09	2138	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7576	9.11	1.29	12	0.21	5707.00	40172.00	61200	20240425	-15.03	40100	20230608	29.68	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41150	26.37	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
104	20240612	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	876439100	16959	28.45	52600	52600	51100	67900	36700	52300	51679.88	12.09	-3618	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7576	9.11	1.29	12	0.12	5707.00	40172.00	61200	20240425	-15.03	40100	20230608	29.68	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41150	26.37	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
105	20240612	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52000	-300	5	-0.57	24257200	465	0.78	52600	52600	52000	67900	36700	52300	52166.02	12.09	67	54766	53532	52766	51532	50766	53150	51150	146	15600	1000	37650	100	1	14568592	7576	9.11	1.29	12	0.00	5707.00	40172.00	61200	20240425	-15.03	40100	20230608	29.68	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41150	26.37	20230612	0.76	N	009450	1000	145 억	1761591	N	N	23	N	N
106	20240610	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	-100	5	-0.19	2321904600	42927	144.45	53700	55200	53400	69800	37600	53700	54090.05	11.97	9029	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7809	9.39	1.33	12	0.29	5707.00	40172.00	61200	20240425	-12.42	39100	20230601	37.08	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	41150	30.26	20230612	0.75	N	009450	1000	145 억	1744135	N	N	1438	N	N
107	20240610	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	2220895600	41044	138.11	53700	55200	53400	69800	37600	53700	54110.17	11.97	9376	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7823	9.41	1.34	12	0.28	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41150	30.50	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
108	20240610	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	400	2	0.74	2049096600	37855	127.38	53700	55200	53400	69800	37600	53700	54130.20	11.97	8501	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7882	9.48	1.35	12	0.26	5707.00	40172.00	61200	20240425	-11.60	39100	20230601	38.36	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	41150	31.47	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
109	20240610	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	100	2	0.19	1896632100	35023	117.85	53700	55200	53400	69800	37600	53700	54153.97	11.97	8604	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7838	9.43	1.34	12	0.24	5707.00	40172.00	61200	20240425	-12.09	39100	20230601	37.60	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	41150	30.74	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
110	20240610	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	1811508300	33440	112.52	53700	55200	53400	69800	37600	53700	54171.97	11.97	8614	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7823	9.41	1.34	12	0.23	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41150	30.50	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
111	20240610	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	200	2	0.37	1643562900	30322	102.03	53700	55200	53400	69800	37600	53700	54203.73	11.97	8625	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7852	9.44	1.34	12	0.21	5707.00	40172.00	61200	20240425	-11.93	39100	20230601	37.85	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	41150	30.98	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
112	20240610	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55000	1300	2	2.42	680877800	12439	41.86	53700	55200	53400	69800	37600	53700	54737.76	11.97	2084	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	8013	9.64	1.37	12	0.09	5707.00	40172.00	61200	20240425	-10.13	39100	20230601	40.66	61200	-10.13	20240425	43550	26.29	20240105	61200	-10.13	20240425	41150	33.66	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
113	20240610	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	0	3	0.00	44221500	825	2.78	53700	53700	53400	69800	37600	53700	53601.22	11.97	-17	55900	54800	54100	53000	52300	54450	52650	146	16100	1000	38660	100	1	14568592	7823	9.41	1.34	12	0.01	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41150	30.50	20230612	0.75	N	009450	1000	145 억	1744135	N	N	4	N	N
114	20240607	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	100	2	0.19	1610768400	29709	68.59	54100	55200	53400	69600	37600	53600	54218.21	11.95	4412	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7823	9.41	1.34	12	0.20	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	40100	33.92	20230608	0.67	N	009450	1000	145 억	1740952	N	N	4	N	N
115	20240607	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	400	2	0.75	1513779000	27904	64.42	54100	55200	53400	69600	37600	53600	54249.53	11.95	4657	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7867	9.46	1.34	12	0.19	5707.00	40172.00	61200	20240425	-11.76	39100	20230601	38.11	61200	-11.76	20240425	43550	24.00	20240105	61200	-11.76	20240425	40100	34.66	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
116	20240607	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	400	2	0.75	1372373800	25270	58.34	54100	55200	53500	69600	37600	53600	54308.42	11.95	4829	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7867	9.46	1.34	12	0.17	5707.00	40172.00	61200	20240425	-11.76	39100	20230601	38.11	61200	-11.76	20240425	43550	24.00	20240105	61200	-11.76	20240425	40100	34.66	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
117	20240607	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54400	800	2	1.49	1138475800	20923	48.30	54100	55200	53700	69600	37600	53600	54412.65	11.95	3478	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7925	9.53	1.35	12	0.14	5707.00	40172.00	61200	20240425	-11.11	39100	20230601	39.13	61200	-11.11	20240425	43550	24.91	20240105	61200	-11.11	20240425	40100	35.66	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
118	20240607	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	300	2	0.56	910598700	16697	38.55	54100	55200	53800	69600	37600	53600	54536.67	11.95	1676	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7852	9.44	1.34	12	0.11	5707.00	40172.00	61200	20240425	-11.93	39100	20230601	37.85	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	40100	34.41	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
119	20240607	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	900	2	1.68	783665800	14353	33.14	54100	55200	53800	69600	37600	53600	54599.44	11.95	1708	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7940	9.55	1.36	12	0.10	5707.00	40172.00	61200	20240425	-10.95	39100	20230601	39.39	61200	-10.95	20240425	43550	25.14	20240105	61200	-10.95	20240425	40100	35.91	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
120	20240607	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	900	2	1.68	544706300	9939	22.95	54100	55200	54100	69600	37600	53600	54804.94	11.95	1129	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7940	9.55	1.36	12	0.07	5707.00	40172.00	61200	20240425	-10.95	39100	20230601	39.39	61200	-10.95	20240425	43550	25.14	20240105	61200	-10.95	20240425	40100	35.91	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
121	20240607	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	1100	2	2.05	61147900	1123	2.59	54100	54700	54100	69600	37600	53600	54450.49	11.95	20	55333	54466	53733	52866	52133	54100	52500	146	16000	1000	38590	100	1	14568592	7969	9.58	1.36	12	0.01	5707.00	40172.00	61200	20240425	-10.62	39100	20230601	39.90	61200	-10.62	20240425	43550	25.60	20240105	61200	-10.62	20240425	40100	36.41	20230608	0.67	N	009450	1000	145 억	1740952	N	N	5	N	N
122	20240605	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	-1100	5	-2.01	2322158100	43288	34.90	54200	54600	53000	71100	38300	54700	53644.39	11.96	3047	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7809	9.39	1.33	12	0.30	5707.00	40172.00	61200	20240425	-12.42	39100	20230601	37.08	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	40100	33.67	20230608	0.73	N	009450	1000	145 억	1741792	N	N	5	N	N
123	20240605	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	-1000	5	-1.83	2262001200	42166	33.99	54200	54600	53000	71100	38300	54700	53645.15	11.96	2947	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7823	9.41	1.34	12	0.29	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	40100	33.92	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
124	20240605	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	-500	5	-0.91	1600588000	29902	24.11	54200	54600	53000	71100	38300	54700	53527.79	11.96	2341	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7896	9.50	1.35	12	0.21	5707.00	40172.00	61200	20240425	-11.44	39100	20230601	38.62	61200	-11.44	20240425	43550	24.45	20240105	61200	-11.44	20240425	40100	35.16	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
125	20240605	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	-900	5	-1.65	1360084000	25444	20.51	54200	54600	53000	71100	38300	54700	53454.02	11.96	3479	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7838	9.43	1.34	12	0.17	5707.00	40172.00	61200	20240425	-12.09	39100	20230601	37.60	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	40100	34.16	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
126	20240605	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	-1000	5	-1.83	1232936000	23078	18.61	54200	54600	53000	71100	38300	54700	53424.73	11.96	3115	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7823	9.41	1.34	12	0.16	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	40100	33.92	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
127	20240605	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	-1000	5	-1.83	1037202900	19426	15.66	54200	54600	53000	71100	38300	54700	53392.51	11.96	2890	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7823	9.41	1.34	12	0.13	5707.00	40172.00	61200	20240425	-12.25	39100	20230601	37.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	40100	33.92	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
128	20240605	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	-1300	5	-2.38	877053400	16436	13.25	54200	54600	53000	71100	38300	54700	53361.73	11.96	2597	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7780	9.36	1.33	12	0.11	5707.00	40172.00	61200	20240425	-12.75	39100	20230601	36.57	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	40100	33.17	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
129	20240605	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54400	-300	5	-0.55	15390700	284	0.23	54200	54600	54000	71100	38300	54700	54192.61	11.96	38	57033	55866	54733	53566	52433	56450	54150	146	16400	1000	39380	100	1	14568592	7925	9.53	1.35	12	0.00	5707.00	40172.00	61200	20240425	-11.11	39100	20230601	39.13	61200	-11.11	20240425	43550	24.91	20240105	61200	-11.11	20240425	40100	35.66	20230608	0.73	N	009450	1000	145 억	1741792	N	N	7	N	N
130	20240604	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	1100	2	2.05	6835160200	123941	170.55	53600	55900	53600	69600	37600	53600	55148.51	11.95	6732	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	7969	9.58	1.36	12	0.85	5707.00	40172.00	61200	20240425	-10.62	39100	20230601	39.90	61200	-10.62	20240425	43550	25.60	20240105	61200	-10.62	20240425	40100	36.41	20230608	0.78	N	009450	1000	145 억	1740245	N	N	7	N	N
131	20240604	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55000	1400	2	2.61	6533639600	118427	162.96	53600	55900	53600	69600	37600	53600	55170.19	11.95	8021	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8013	9.64	1.37	12	0.81	5707.00	40172.00	61200	20240425	-10.13	39100	20230601	40.66	61200	-10.13	20240425	43550	26.29	20240105	61200	-10.13	20240425	40100	37.16	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
132	20240604	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	1900	2	3.54	5913121100	107154	147.45	53600	55900	53600	69600	37600	53600	55183.39	11.95	10110	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8086	9.72	1.38	12	0.74	5707.00	40172.00	61200	20240425	-9.31	39100	20230601	41.94	61200	-9.31	20240425	43550	27.44	20240105	61200	-9.31	20240425	40100	38.40	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
133	20240604	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	2000	2	3.73	5252284400	95233	131.04	53600	55900	53600	69600	37600	53600	55151.94	11.95	10486	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8100	9.74	1.38	12	0.65	5707.00	40172.00	61200	20240425	-9.15	39100	20230601	42.20	61200	-9.15	20240425	43550	27.67	20240105	61200	-9.15	20240425	40100	38.65	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
134	20240604	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55200	1600	2	2.99	4715352000	85506	117.66	53600	55900	53600	69600	37600	53600	55146.45	11.95	10596	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8042	9.67	1.37	12	0.59	5707.00	40172.00	61200	20240425	-9.80	39100	20230601	41.18	61200	-9.80	20240425	43550	26.75	20240105	61200	-9.80	20240425	40100	37.66	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
135	20240604	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	2000	2	3.73	3934697100	71420	98.28	53600	55900	53600	69600	37600	53600	55092.37	11.95	13182	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8100	9.74	1.38	12	0.49	5707.00	40172.00	61200	20240425	-9.15	39100	20230601	42.20	61200	-9.15	20240425	43550	27.67	20240105	61200	-9.15	20240425	40100	38.65	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
136	20240604	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55300	1700	2	3.17	2471173400	45024	61.96	53600	55600	53600	69600	37600	53600	54885.69	11.95	3717	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	8056	9.69	1.38	12	0.31	5707.00	40172.00	61200	20240425	-9.64	39100	20230601	41.43	61200	-9.64	20240425	43550	26.98	20240105	61200	-9.64	20240425	40100	37.91	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
137	20240604	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54800	1200	2	2.24	95291900	1756	2.42	53600	54900	53600	69600	37600	53600	54266.46	11.95	770	55200	54400	53600	52800	52000	54800	53200	146	16000	1000	38590	100	1	14568592	7984	9.60	1.36	12	0.01	5707.00	40172.00	61200	20240425	-10.46	39100	20230601	40.15	61200	-10.46	20240425	43550	25.83	20240105	61200	-10.46	20240425	40100	36.66	20230608	0.78	N	009450	1000	145 억	1740245	N	N	25	N	N
138	20240603	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53600	1300	2	2.49	3896965800	72642	84.65	53200	54400	52800	67900	36700	52300	53647.62	12.00	-8038	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7809	9.39	1.33	12	0.50	5707.00	40172.00	61200	20240425	-12.42	39100	20230601	37.08	61200	-12.42	20240425	43550	23.08	20240105	61200	-12.42	20240425	40100	33.67	20230608	0.83	N	009450	1000	145 억	1748397	N	N	25	N	N
139	20240603	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	1200	2	2.29	3776355000	70388	82.02	53200	54400	52800	67900	36700	52300	53652.03	12.00	-7394	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7794	9.37	1.33	12	0.48	5707.00	40172.00	61200	20240425	-12.58	39100	20230601	36.83	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	40100	33.42	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
140	20240603	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	1600	2	3.06	2906882000	54223	63.19	53200	54400	52800	67900	36700	52300	53611.62	12.00	-3803	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7852	9.44	1.34	12	0.37	5707.00	40172.00	61200	20240425	-11.93	39100	20230601	37.85	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	40100	34.41	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
141	20240603	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	1500	2	2.87	2291574200	42791	49.87	53200	54400	52800	67900	36700	52300	53554.97	12.00	-2257	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7838	9.43	1.34	12	0.29	5707.00	40172.00	61200	20240425	-12.09	39100	20230601	37.60	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	40100	34.16	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
142	20240603	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	1100	2	2.10	1958719000	36568	42.61	53200	54400	52800	67900	36700	52300	53566.41	12.00	-2927	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7780	9.36	1.33	12	0.25	5707.00	40172.00	61200	20240425	-12.75	39100	20230601	36.57	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	40100	33.17	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
143	20240603	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53300	1000	2	1.91	1833929900	34229	39.89	53200	54400	52800	67900	36700	52300	53581.13	12.00	-2226	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7765	9.34	1.33	12	0.23	5707.00	40172.00	61200	20240425	-12.91	39100	20230601	36.32	61200	-12.91	20240425	43550	22.39	20240105	61200	-12.91	20240425	40100	32.92	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
144	20240603	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	900	2	1.72	1445961400	26911	31.36	53200	54400	53000	67900	36700	52300	53735.35	12.00	-789	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7750	9.32	1.32	12	0.18	5707.00	40172.00	61200	20240425	-13.07	39100	20230601	36.06	61200	-13.07	20240425	43550	22.16	20240105	61200	-13.07	20240425	40100	32.67	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N
145	20240603	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	1600	2	3.06	360080100	6731	7.84	53200	54000	53100	67900	36700	52300	53509.62	12.00	1540	54633	53466	51733	50566	48833	54050	51150	146	15600	1000	37650	100	1	14568592	7852	9.44	1.34	12	0.05	5707.00	40172.00	61200	20240425	-11.93	39100	20230601	37.85	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	40100	34.41	20230608	0.83	N	009450	1000	145 억	1748397	N	N	14	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History