KissMeData/004710/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5490	30	2	0.55	144860210	26345	50.23	5460	5530	5450	7090	3830	5460	5498.61	9.80	3533	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1763	4.08	0.47	12	0.08	1346.00	11633.00	8290	20230703	-33.78	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8290	-33.78	20230703	5350	2.62	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	33	N	N
3	20240628	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	40	2	0.73	109291550	19876	37.89	5460	5530	5450	7090	3830	5460	5498.67	9.80	3044	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1766	4.09	0.47	12	0.06	1346.00	11633.00	8290	20230703	-33.66	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
4	20240628	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	40	2	0.73	79489750	14448	27.55	5460	5530	5450	7090	3830	5460	5501.78	9.80	1579	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1766	4.09	0.47	12	0.04	1346.00	11633.00	8290	20230703	-33.66	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
5	20240628	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	40	2	0.73	70095290	12737	24.28	5460	5530	5450	7090	3830	5460	5503.28	9.80	1182	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1766	4.09	0.47	12	0.04	1346.00	11633.00	8290	20230703	-33.66	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
6	20240628	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	60	2	1.10	32463490	5905	11.26	5460	5530	5450	7090	3830	5460	5497.63	9.80	-420	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1772	4.10	0.47	12	0.02	1346.00	11633.00	8290	20230703	-33.41	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
7	20240628	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5490	30	2	0.55	27696520	5039	9.61	5460	5530	5450	7090	3830	5460	5496.43	9.80	-456	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1763	4.08	0.47	12	0.02	1346.00	11633.00	8290	20230703	-33.78	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8290	-33.78	20230703	5350	2.62	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
8	20240628	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	60	2	1.10	14748890	2685	5.12	5460	5530	5450	7090	3830	5460	5493.07	9.80	-627	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1772	4.10	0.47	12	0.01	1346.00	11633.00	8290	20230703	-33.41	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
9	20240628	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5460	0	3	0.00	764400	140	0.27	5460	5460	5460	7090	3830	5460	5460.00	9.80	-7	5553	5506	5463	5416	5373	5485	5395	1605	1630	5000	4040	10	1	32109878	1753	4.06	0.47	12	0.00	1346.00	11633.00	8290	20230703	-34.14	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8290	-34.14	20230703	5350	2.06	20240419	2.31	N	004710	5000	1605 억	3146722	N	N	39	N	N
10	20240627	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5460	-40	5	-0.73	283450090	52003	144.44	5500	5510	5420	7150	3850	5500	5450.65	9.84	-11227	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1753	4.06	0.47	12	0.16	1346.00	11633.00	8290	20230703	-34.14	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8290	-34.14	20230703	5350	2.06	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	39	N	N
11	20240627	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5450	-50	5	-0.91	246507270	45213	125.58	5500	5510	5420	7150	3850	5500	5452.13	9.84	-10346	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1750	4.05	0.47	12	0.14	1346.00	11633.00	8290	20230703	-34.26	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8290	-34.26	20230703	5350	1.87	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
12	20240627	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5450	-50	5	-0.91	166750210	30547	84.85	5500	5510	5440	7150	3850	5500	5458.81	9.84	-7736	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1750	4.05	0.47	12	0.10	1346.00	11633.00	8290	20230703	-34.26	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8290	-34.26	20230703	5350	1.87	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
13	20240627	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5480	-20	5	-0.36	120889490	22136	61.49	5500	5510	5440	7150	3850	5500	5461.22	9.84	-6441	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1760	4.07	0.47	12	0.07	1346.00	11633.00	8290	20230703	-33.90	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8290	-33.90	20230703	5350	2.43	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
14	20240627	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5460	-40	5	-0.73	56133040	10270	28.53	5500	5510	5440	7150	3850	5500	5465.73	9.84	-3327	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1753	4.06	0.47	12	0.03	1346.00	11633.00	8290	20230703	-34.14	5350	20240419	2.06	7500	-27.20	20240222	5350	2.06	20240419	8290	-34.14	20230703	5350	2.06	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
15	20240627	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5480	-20	5	-0.36	50686070	9274	25.76	5500	5510	5440	7150	3850	5500	5465.39	9.84	-3110	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1760	4.07	0.47	12	0.03	1346.00	11633.00	8290	20230703	-33.90	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8290	-33.90	20230703	5350	2.43	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
16	20240627	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5470	-30	5	-0.55	37138390	6799	18.89	5500	5510	5440	7150	3850	5500	5462.33	9.84	-2224	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1756	4.06	0.47	12	0.02	1346.00	11633.00	8290	20230703	-34.02	5350	20240419	2.24	7500	-27.07	20240222	5350	2.24	20240419	8290	-34.02	20230703	5350	2.24	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
17	20240627	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5490	-10	5	-0.18	648560	118	0.33	5500	5500	5490	7150	3850	5500	5496.27	9.84	-26	5600	5550	5520	5470	5440	5540	5460	1605	1650	5000	4070	10	1	32109878	1763	4.08	0.47	12	0.00	1346.00	11633.00	8290	20230703	-33.78	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8290	-33.78	20230703	5350	2.62	20240419	2.30	N	004710	5000	1605 억	3158412	N	N	50	N	N
18	20240626	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	-40	5	-0.72	192599220	34883	57.73	5500	5570	5490	7200	3880	5540	5521.29	9.87	-11337	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1766	4.09	0.47	12	0.11	1346.00	11633.00	8300	20230620	-33.73	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	50	N	N
19	20240626	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	-40	5	-0.72	168051530	30421	50.35	5500	5570	5500	7200	3880	5540	5524.19	9.87	-10592	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1766	4.09	0.47	12	0.09	1346.00	11633.00	8300	20230620	-33.73	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
20	20240626	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	-20	5	-0.36	118384000	21417	35.45	5500	5570	5500	7200	3880	5540	5527.57	9.87	-8470	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1772	4.10	0.47	12	0.07	1346.00	11633.00	8300	20230620	-33.49	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
21	20240626	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5530	-10	5	-0.18	92765950	16781	27.77	5500	5570	5500	7200	3880	5540	5528.03	9.87	-5512	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1776	4.11	0.48	12	0.05	1346.00	11633.00	8300	20230620	-33.37	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8290	-33.29	20230703	5350	3.36	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
22	20240626	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5560	20	2	0.36	72785750	13181	21.81	5500	5570	5500	7200	3880	5540	5522.02	9.87	-3677	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1785	4.13	0.48	12	0.04	1346.00	11633.00	8300	20230620	-33.01	5350	20240419	3.93	7500	-25.87	20240222	5350	3.93	20240419	8290	-32.93	20230703	5350	3.93	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
23	20240626	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	-20	5	-0.36	35417810	6424	10.63	5500	5540	5500	7200	3880	5540	5513.36	9.87	-2827	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1772	4.10	0.47	12	0.02	1346.00	11633.00	8300	20230620	-33.49	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
24	20240626	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	-20	5	-0.36	21508440	3903	6.46	5500	5540	5500	7200	3880	5540	5510.75	9.87	-1160	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1772	4.10	0.47	12	0.01	1346.00	11633.00	8300	20230620	-33.49	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
25	20240626	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5510	-30	5	-0.54	2695130	490	0.81	5500	5510	5500	7200	3880	5540	5500.27	9.87	-108	5626	5582	5506	5462	5386	5605	5485	1605	1660	5000	4090	10	1	32109878	1769	4.09	0.47	12	0.00	1346.00	11633.00	8300	20230620	-33.61	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8290	-33.53	20230703	5350	2.99	20240419	2.31	N	004710	5000	1605 억	3169759	N	N	315	N	N
26	20240625	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5540	50	2	0.91	330387140	60291	108.47	5470	5550	5430	7130	3850	5490	5479.87	9.86	-354	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1779	4.12	0.48	12	0.19	1346.00	11633.00	8390	20230619	-33.97	5350	20240419	3.55	7500	-26.13	20240222	5350	3.55	20240419	8290	-33.17	20230703	5350	3.55	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	315	N	N
27	20240625	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5530	40	2	0.73	320565940	58513	105.28	5470	5550	5430	7130	3850	5490	5478.54	9.86	-862	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1776	4.11	0.48	12	0.18	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8290	-33.29	20230703	5350	3.36	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
28	20240625	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5520	30	2	0.55	262171220	47913	86.20	5470	5530	5430	7130	3850	5490	5471.82	9.86	-1917	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1772	4.10	0.47	12	0.15	1346.00	11633.00	8390	20230619	-34.21	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
29	20240625	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	10	2	0.18	219488120	40159	72.25	5470	5530	5430	7130	3850	5490	5465.48	9.86	-4618	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1766	4.09	0.47	12	0.13	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
30	20240625	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5480	-10	5	-0.18	179055100	32785	58.99	5470	5530	5430	7130	3850	5490	5461.49	9.86	-5956	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1760	4.07	0.47	12	0.10	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8290	-33.90	20230703	5350	2.43	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
31	20240625	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5470	-20	5	-0.36	116060220	21233	38.20	5470	5530	5430	7130	3850	5490	5466.03	9.86	-4849	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1756	4.06	0.47	12	0.07	1346.00	11633.00	8390	20230619	-34.80	5350	20240419	2.24	7500	-27.07	20240222	5350	2.24	20240419	8290	-34.02	20230703	5350	2.24	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
32	20240625	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5480	-10	5	-0.18	61543440	11290	20.31	5470	5530	5430	7130	3850	5490	5451.15	9.86	-6088	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1760	4.07	0.47	12	0.04	1346.00	11633.00	8390	20230619	-34.68	5350	20240419	2.43	7500	-26.93	20240222	5350	2.43	20240419	8290	-33.90	20230703	5350	2.43	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
33	20240625	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5530	40	2	0.73	2347470	429	0.77	5470	5530	5470	7130	3850	5490	5471.96	9.86	-65	5623	5556	5523	5456	5423	5540	5440	1605	1640	5000	4060	10	1	32109878	1776	4.11	0.48	12	0.00	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8290	-33.29	20230703	5350	3.36	20240419	2.32	N	004710	5000	1605 억	3165344	N	N	4	N	N
34	20240624	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5490	-90	5	-1.61	295039860	53453	71.04	5550	5590	5490	7250	3910	5580	5519.78	9.92	-19653	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1763	4.08	0.47	12	0.17	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8290	-33.78	20230703	5350	2.62	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	4	N	N
35	20240624	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5490	-90	5	-1.61	282002490	51079	67.88	5550	5590	5490	7250	3910	5580	5520.91	9.92	-19214	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1763	4.08	0.47	12	0.16	1346.00	11633.00	8390	20230619	-34.56	5350	20240419	2.62	7500	-26.80	20240222	5350	2.62	20240419	8290	-33.78	20230703	5350	2.62	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
36	20240624	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5500	-80	5	-1.43	248480210	44984	59.78	5550	5590	5490	7250	3910	5580	5523.75	9.92	-17949	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1766	4.09	0.47	12	0.14	1346.00	11633.00	8390	20230619	-34.45	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
37	20240624	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5510	-70	5	-1.25	217289740	39315	52.25	5550	5590	5490	7250	3910	5580	5526.89	9.92	-16654	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1769	4.09	0.47	12	0.12	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8290	-33.53	20230703	5350	2.99	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
38	20240624	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5530	-50	5	-0.90	138788820	25064	33.31	5550	5590	5510	7250	3910	5580	5537.38	9.92	-13511	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1776	4.11	0.48	12	0.08	1346.00	11633.00	8390	20230619	-34.09	5350	20240419	3.36	7500	-26.27	20240222	5350	3.36	20240419	8290	-33.29	20230703	5350	3.36	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
39	20240624	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5510	-70	5	-1.25	118726710	21431	28.48	5550	5590	5510	7250	3910	5580	5539.95	9.92	-12566	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1769	4.09	0.47	12	0.07	1346.00	11633.00	8390	20230619	-34.33	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8290	-33.53	20230703	5350	2.99	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
40	20240624	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5570	-10	5	-0.18	31619170	5696	7.57	5550	5590	5530	7250	3910	5580	5551.12	9.92	-1243	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1789	4.14	0.48	12	0.02	1346.00	11633.00	8390	20230619	-33.61	5350	20240419	4.11	7500	-25.73	20240222	5350	4.11	20240419	8290	-32.81	20230703	5350	4.11	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
41	20240624	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5560	-20	5	-0.36	7449330	1342	1.78	5550	5590	5550	7250	3910	5580	5550.92	9.92	-435	5786	5682	5616	5512	5446	5650	5480	1605	1670	5000	4120	10	1	32109878	1785	4.13	0.48	12	0.00	1346.00	11633.00	8390	20230619	-33.73	5350	20240419	3.93	7500	-25.87	20240222	5350	3.93	20240419	8290	-32.93	20230703	5350	3.93	20240419	2.30	N	004710	5000	1605 억	3184996	N	N	48	N	N
42	20240621	160156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5580	-100	5	-1.76	419947150	75134	206.56	5680	5720	5550	7380	3980	5680	5589.41	9.99	-21604	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1792	4.15	0.48	12	0.23	1346.00	11633.00	8390	20230619	-33.49	5350	20240419	4.30	7500	-25.60	20240222	5350	4.30	20240419	8290	-32.69	20230703	5350	4.30	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	48	N	N
43	20240621	150156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5570	-110	5	-1.94	357603410	63945	175.80	5680	5720	5550	7380	3980	5680	5592.36	9.99	-20677	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1789	4.14	0.48	12	0.20	1346.00	11633.00	8390	20230619	-33.61	5350	20240419	4.11	7500	-25.73	20240222	5350	4.11	20240419	8290	-32.81	20230703	5350	4.11	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
44	20240621	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5580	-100	5	-1.76	231969520	41401	113.82	5680	5720	5570	7380	3980	5680	5602.99	9.99	-20357	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1792	4.15	0.48	12	0.13	1346.00	11633.00	8390	20230619	-33.49	5350	20240419	4.30	7500	-25.60	20240222	5350	4.30	20240419	8290	-32.69	20230703	5350	4.30	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
45	20240621	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5590	-90	5	-1.58	198303960	35372	97.25	5680	5720	5580	7380	3980	5680	5606.24	9.99	-17224	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1795	4.15	0.48	12	0.11	1346.00	11633.00	8390	20230619	-33.37	5350	20240419	4.49	7500	-25.47	20240222	5350	4.49	20240419	8290	-32.57	20230703	5350	4.49	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
46	20240621	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5580	-100	5	-1.76	191714420	34193	94.00	5680	5720	5580	7380	3980	5680	5606.83	9.99	-16936	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1792	4.15	0.48	12	0.11	1346.00	11633.00	8390	20230619	-33.49	5350	20240419	4.30	7500	-25.60	20240222	5350	4.30	20240419	8290	-32.69	20230703	5350	4.30	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
47	20240621	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5590	-90	5	-1.58	162280360	28924	79.52	5680	5720	5590	7380	3980	5680	5610.58	9.99	-14627	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1795	4.15	0.48	12	0.09	1346.00	11633.00	8390	20230619	-33.37	5350	20240419	4.49	7500	-25.47	20240222	5350	4.49	20240419	8290	-32.57	20230703	5350	4.49	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
48	20240621	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5600	-80	5	-1.41	102438850	18238	50.14	5680	5720	5590	7380	3980	5680	5616.78	9.99	-6657	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1798	4.16	0.48	12	0.06	1346.00	11633.00	8390	20230619	-33.25	5350	20240419	4.67	7500	-25.33	20240222	5350	4.67	20240419	8290	-32.45	20230703	5350	4.67	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
49	20240621	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5720	40	2	0.70	631080	111	0.31	5680	5720	5680	7380	3980	5680	5685.41	9.99	1	5773	5726	5683	5636	5593	5705	5615	1605	1700	5000	4200	10	1	32109878	1837	4.25	0.49	12	0.00	1346.00	11633.00	8390	20230619	-31.82	5350	20240419	6.92	7500	-23.73	20240222	5350	6.92	20240419	8290	-31.00	20230703	5350	6.92	20240419	2.29	N	004710	5000	1605 억	3209357	N	N	122	N	N
50	20240620	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	-10	5	-0.18	204226610	35917	88.33	5690	5730	5640	7390	3990	5690	5686.10	9.97	9227	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1824	4.22	0.49	12	0.11	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8300	-31.57	20230620	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	122	N	N
51	20240620	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	20	2	0.35	185976600	32708	80.43	5690	5730	5640	7390	3990	5690	5685.97	9.97	9194	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1833	4.24	0.49	12	0.10	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8300	-31.20	20230620	5350	6.73	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
52	20240620	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	0	3	0.00	148164740	26083	64.14	5690	5730	5640	7390	3990	5690	5680.51	9.97	5117	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1827	4.23	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8300	-31.45	20230620	5350	6.36	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
53	20240620	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	20	2	0.35	101451570	17891	44.00	5690	5720	5640	7390	3990	5690	5670.54	9.97	1342	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1833	4.24	0.49	12	0.06	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8300	-31.20	20230620	5350	6.73	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
54	20240620	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	0	3	0.00	79542510	14040	34.53	5690	5690	5640	7390	3990	5690	5665.42	9.97	845	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1827	4.23	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8300	-31.45	20230620	5350	6.36	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
55	20240620	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	-10	5	-0.18	60802560	10741	26.41	5690	5690	5640	7390	3990	5690	5660.79	9.97	262	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1824	4.22	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8300	-31.57	20230620	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
56	20240620	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	-10	5	-0.18	48714070	8613	21.18	5690	5690	5640	7390	3990	5690	5655.88	9.97	-286	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1824	4.22	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8300	-31.57	20230620	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
57	20240620	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	-10	5	-0.18	1824210	321	0.79	5690	5690	5680	7390	3990	5690	5682.90	9.97	-202	5770	5730	5690	5650	5610	5710	5630	1605	1700	5000	4210	10	1	32109878	1824	4.22	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8300	-31.57	20230620	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3199804	N	N	73	N	N
58	20240619	160156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	10	2	0.18	231150050	40664	143.32	5700	5730	5650	7380	3980	5680	5684.39	10.00	-10300	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1827	4.23	0.49	12	0.13	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	73	N	N
59	20240619	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	10	2	0.18	221764440	39013	137.51	5700	5730	5650	7380	3980	5680	5684.37	10.00	-9714	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1827	4.23	0.49	12	0.12	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
60	20240619	140158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	10	2	0.18	192834800	33900	119.48	5700	5730	5660	7380	3980	5680	5688.34	10.00	-9245	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1827	4.23	0.49	12	0.11	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
61	20240619	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	30	2	0.53	121532130	21343	75.23	5700	5730	5680	7380	3980	5680	5694.24	10.00	-3279	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1833	4.24	0.49	12	0.07	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
62	20240619	120154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	30	2	0.53	87495810	15366	54.16	5700	5730	5680	7380	3980	5680	5694.12	10.00	1043	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1833	4.24	0.49	12	0.05	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
63	20240619	110156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	20	2	0.35	79575050	13976	49.26	5700	5730	5680	7380	3980	5680	5693.69	10.00	1572	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1830	4.23	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
64	20240619	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	30	2	0.53	65043490	11429	40.28	5700	5720	5680	7380	3980	5680	5691.09	10.00	956	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1833	4.24	0.49	12	0.04	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
65	20240619	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	0	3	0.00	881820	155	0.55	5700	5700	5680	7380	3980	5680	5689.16	10.00	-10	5886	5782	5716	5612	5546	5765	5595	1605	1700	5000	4200	10	1	32109878	1824	4.22	0.49	12	0.00	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.29	N	004710	5000	1605 억	3209980	N	N	61	N	N
66	20240618	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	0	3	0.00	161207430	28351	95.85	5680	5820	5650	7380	3980	5680	5686.13	10.00	-1521	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1824	4.22	0.49	12	0.09	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	61	N	N
67	20240618	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	0	3	0.00	145962720	25667	86.78	5680	5820	5650	7380	3980	5680	5686.79	10.00	-1852	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1824	4.22	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
68	20240618	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-10	5	-0.18	130529440	22948	77.58	5680	5820	5650	7380	3980	5680	5688.05	10.00	-363	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1821	4.21	0.49	12	0.07	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
69	20240618	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-10	5	-0.18	123869920	21775	73.62	5680	5820	5650	7380	3980	5680	5688.63	10.00	-311	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1821	4.21	0.49	12	0.07	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
70	20240618	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	10	2	0.18	110899690	19489	65.89	5680	5820	5650	7380	3980	5680	5690.37	10.00	-756	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1827	4.23	0.49	12	0.06	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
71	20240618	110155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	20	2	0.35	58280700	10217	34.54	5680	5820	5670	7380	3980	5680	5704.29	10.00	-469	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1830	4.23	0.49	12	0.03	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
72	20240618	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	30	2	0.53	25530460	4465	15.10	5680	5820	5680	7380	3980	5680	5717.91	10.00	-1147	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1833	4.24	0.49	12	0.01	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
73	20240618	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5730	50	2	0.88	7674230	1351	4.57	5680	5730	5680	7380	3980	5680	5680.41	10.00	-170	5806	5742	5706	5642	5606	5725	5625	1605	1700	5000	4200	10	1	32109878	1840	4.26	0.49	12	0.00	1346.00	11633.00	8390	20230619	-31.70	5350	20240419	7.10	7500	-23.60	20240222	5350	7.10	20240419	8390	-31.70	20230619	5350	7.10	20240419	2.28	N	004710	5000	1605 억	3211520	N	N	30	N	N
74	20240617	160154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5680	-40	5	-0.70	167591040	29431	63.57	5750	5770	5670	7430	4010	5720	5694.52	10.00	1068	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1824	4.22	0.49	12	0.09	1346.00	11633.00	8390	20230619	-32.30	5350	20240419	6.17	7500	-24.27	20240222	5350	6.17	20240419	8390	-32.30	20230619	5350	6.17	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	30	N	N
75	20240617	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-20	5	-0.35	154903910	27198	58.74	5750	5770	5670	7430	4010	5720	5695.42	10.00	1132	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1830	4.23	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
76	20240617	140154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5670	-50	5	-0.87	146992050	25808	55.74	5750	5770	5670	7430	4010	5720	5695.60	10.00	1316	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1821	4.21	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.42	5350	20240419	5.98	7500	-24.40	20240222	5350	5.98	20240419	8390	-32.42	20230619	5350	5.98	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
77	20240617	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-20	5	-0.35	119510990	20969	45.29	5750	5770	5680	7430	4010	5720	5699.41	10.00	-175	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1830	4.23	0.49	12	0.07	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
78	20240617	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-10	5	-0.17	102121900	17911	38.69	5750	5770	5680	7430	4010	5720	5701.63	10.00	-44	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1833	4.24	0.49	12	0.06	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
79	20240617	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-20	5	-0.35	78674900	13794	29.79	5750	5770	5680	7430	4010	5720	5703.56	10.00	-831	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1830	4.23	0.49	12	0.04	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
80	20240617	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-10	5	-0.17	50951290	8935	19.30	5750	5770	5680	7430	4010	5720	5702.44	10.00	-1112	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1833	4.24	0.49	12	0.03	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
81	20240617	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5730	10	2	0.17	522750	91	0.20	5750	5770	5730	7430	4010	5720	5744.51	10.00	-20	5906	5812	5746	5652	5586	5780	5620	1605	1710	5000	4230	10	1	32109878	1840	4.26	0.49	12	0.00	1346.00	11633.00	8390	20230619	-31.70	5350	20240419	7.10	7500	-23.60	20240222	5350	7.10	20240419	8390	-31.70	20230619	5350	7.10	20240419	2.29	N	004710	5000	1605 억	3209917	N	N	17	N	N
82	20240614	160145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5720	-80	5	-1.38	263839230	46164	164.26	5830	5840	5680	7540	4060	5800	5715.26	10.00	-2797	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1837	4.25	0.49	12	0.14	1346.00	11633.00	8390	20230619	-31.82	5350	20240419	6.92	7500	-23.73	20240222	5350	6.92	20240419	8390	-31.82	20230619	5350	6.92	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	17	N	N
83	20240614	150145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-90	5	-1.55	241002070	42171	150.05	5830	5840	5680	7540	4060	5800	5714.88	10.00	-2972	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1833	4.24	0.49	12	0.13	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
84	20240614	140145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-90	5	-1.55	219233860	38358	136.49	5830	5840	5680	7540	4060	5800	5715.47	10.00	-2622	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1833	4.24	0.49	12	0.12	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
85	20240614	130145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-90	5	-1.55	192695880	33706	119.93	5830	5840	5680	7540	4060	5800	5716.96	10.00	-1628	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1833	4.24	0.49	12	0.10	1346.00	11633.00	8390	20230619	-31.94	5350	20240419	6.73	7500	-23.87	20240222	5350	6.73	20240419	8390	-31.94	20230619	5350	6.73	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
86	20240614	120146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5700	-100	5	-1.72	162902700	28474	101.32	5830	5840	5690	7540	4060	5800	5721.10	10.00	-1258	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1830	4.23	0.49	12	0.09	1346.00	11633.00	8390	20230619	-32.06	5350	20240419	6.54	7500	-24.00	20240222	5350	6.54	20240419	8390	-32.06	20230619	5350	6.54	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
87	20240614	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5690	-110	5	-1.90	142810610	24956	88.80	5830	5840	5690	7540	4060	5800	5722.50	10.00	-1060	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1827	4.23	0.49	12	0.08	1346.00	11633.00	8390	20230619	-32.18	5350	20240419	6.36	7500	-24.13	20240222	5350	6.36	20240419	8390	-32.18	20230619	5350	6.36	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
88	20240614	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	-50	5	-0.86	61921650	10776	38.34	5830	5840	5720	7540	4060	5800	5746.26	10.00	-761	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1846	4.27	0.49	12	0.03	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
89	20240614	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	10	2	0.17	139520	24	0.09	5830	5830	5810	7540	4060	5800	5813.33	10.00	-19	5873	5836	5793	5756	5713	5855	5775	1605	1740	5000	4290	10	1	32109878	1866	4.32	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.29	N	004710	5000	1605 억	3212011	N	N	45	N	N
90	20240613	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	70	2	1.22	162666970	28054	97.72	5760	5830	5750	7440	4020	5730	5798.34	9.94	392	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1862	4.31	0.50	12	0.09	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	39	N	N
91	20240613	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	80	2	1.40	140894810	24302	84.65	5760	5830	5750	7440	4020	5730	5797.66	9.94	1329	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1866	4.32	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
92	20240613	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	70	2	1.22	109662770	18915	65.89	5760	5830	5750	7440	4020	5730	5797.66	9.94	1370	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1862	4.31	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
93	20240613	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	50	2	0.87	87369120	15070	52.49	5760	5830	5750	7440	4020	5730	5797.55	9.94	1292	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1856	4.29	0.50	12	0.05	1346.00	11633.00	8390	20230619	-31.11	5350	20240419	8.04	7500	-22.93	20240222	5350	8.04	20240419	8390	-31.11	20230619	5350	8.04	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
94	20240613	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	80	2	1.40	76495230	13190	45.94	5760	5830	5750	7440	4020	5730	5799.49	9.94	893	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1866	4.32	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
95	20240613	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	80	2	1.40	66879630	11533	40.17	5760	5830	5750	7440	4020	5730	5798.98	9.94	580	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1866	4.32	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
96	20240613	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5810	80	2	1.40	40877300	7059	24.59	5760	5830	5750	7440	4020	5730	5790.81	9.94	766	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1866	4.32	0.50	12	0.02	1346.00	11633.00	8390	20230619	-30.75	5350	20240419	8.60	7500	-22.53	20240222	5350	8.60	20240419	8390	-30.75	20230619	5350	8.60	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
97	20240613	090155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	50	2	0.87	115500	20	0.07	5760	5780	5760	7440	4020	5730	5775.00	9.94	15	5856	5792	5746	5682	5636	5770	5660	1605	1710	5000	4240	10	1	32109878	1856	4.29	0.50	12	0.00	1346.00	11633.00	8390	20230619	-31.11	5350	20240419	8.04	7500	-22.93	20240222	5350	8.04	20240419	8390	-31.11	20230619	5350	8.04	20240419	2.28	N	004710	5000	1605 억	3191372	N	N	7	N	N
98	20240612	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5730	0	3	0.00	164754230	28634	47.67	5790	5810	5700	7440	4020	5730	5753.97	9.93	2237	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1840	4.26	0.49	12	0.09	1346.00	11633.00	8390	20230619	-31.70	5350	20240419	7.10	7500	-23.60	20240222	5350	7.10	20240419	8390	-31.70	20230619	5350	7.10	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	7	N	N
99	20240612	150156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	20	2	0.35	139287070	24190	40.27	5790	5810	5700	7440	4020	5730	5758.04	9.93	1797	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1846	4.27	0.49	12	0.08	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
100	20240612	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5760	30	2	0.52	131782020	22882	38.09	5790	5810	5700	7440	4020	5730	5759.20	9.93	1351	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1850	4.28	0.50	12	0.07	1346.00	11633.00	8390	20230619	-31.35	5350	20240419	7.66	7500	-23.20	20240222	5350	7.66	20240419	8390	-31.35	20230619	5350	7.66	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
101	20240612	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5720	-10	5	-0.17	97303520	16855	28.06	5790	5810	5720	7440	4020	5730	5772.98	9.93	1541	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1837	4.25	0.49	12	0.05	1346.00	11633.00	8390	20230619	-31.82	5350	20240419	6.92	7500	-23.73	20240222	5350	6.92	20240419	8390	-31.82	20230619	5350	6.92	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
102	20240612	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5740	10	2	0.17	84162800	14566	24.25	5790	5810	5740	7440	4020	5730	5778.03	9.93	1328	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1843	4.26	0.49	12	0.05	1346.00	11633.00	8390	20230619	-31.59	5350	20240419	7.29	7500	-23.47	20240222	5350	7.29	20240419	8390	-31.59	20230619	5350	7.29	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
103	20240612	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5790	60	2	1.05	65511130	11330	18.86	5790	5810	5740	7440	4020	5730	5782.09	9.93	425	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1859	4.30	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.99	5350	20240419	8.22	7500	-22.80	20240222	5350	8.22	20240419	8390	-30.99	20230619	5350	8.22	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
104	20240612	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	50	2	0.87	34124670	5911	9.84	5790	5800	5740	7440	4020	5730	5773.08	9.93	-1908	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1856	4.29	0.50	12	0.02	1346.00	11633.00	8390	20230619	-31.11	5350	20240419	8.04	7500	-22.93	20240222	5350	8.04	20240419	8390	-31.11	20230619	5350	8.04	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
105	20240612	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5770	40	2	0.70	856560	148	0.25	5790	5790	5770	7440	4020	5730	5787.57	9.93	14	5983	5856	5763	5636	5543	5810	5590	1605	1710	5000	4240	10	1	32109878	1853	4.29	0.50	12	0.00	1346.00	11633.00	8390	20230619	-31.23	5350	20240419	7.85	7500	-23.07	20240222	5350	7.85	20240419	8390	-31.23	20230619	5350	7.85	20240419	2.26	N	004710	5000	1605 억	3188937	N	N	18	N	N
106	20240610	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	0	3	0.00	262564330	45463	132.92	5830	5900	5740	7570	4090	5830	5775.33	9.93	6980	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1872	4.33	0.50	12	0.14	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	45	N	N
107	20240610	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	-30	5	-0.51	257492700	44592	130.38	5830	5900	5740	7570	4090	5830	5774.41	9.93	6940	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1862	4.31	0.50	12	0.14	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
108	20240610	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5820	-10	5	-0.17	243435800	42178	123.32	5830	5900	5740	7570	4090	5830	5771.63	9.93	6448	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1869	4.32	0.50	12	0.13	1346.00	11633.00	8390	20230619	-30.63	5350	20240419	8.79	7500	-22.40	20240222	5350	8.79	20240419	8390	-30.63	20230619	5350	8.79	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
109	20240610	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	-50	5	-0.86	199437570	34590	101.13	5830	5900	5740	7570	4090	5830	5765.76	9.93	6740	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1856	4.29	0.50	12	0.11	1346.00	11633.00	8390	20230619	-31.11	5350	20240419	8.04	7500	-22.93	20240222	5350	8.04	20240419	8390	-31.11	20230619	5350	8.04	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
110	20240610	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5750	-80	5	-1.37	102810740	17799	52.04	5830	5900	5750	7570	4090	5830	5776.21	9.93	-342	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1846	4.27	0.49	12	0.06	1346.00	11633.00	8390	20230619	-31.47	5350	20240419	7.48	7500	-23.33	20240222	5350	7.48	20240419	8390	-31.47	20230619	5350	7.48	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
111	20240610	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	-30	5	-0.51	77311020	13379	39.12	5830	5900	5760	7570	4090	5830	5778.54	9.93	-477	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1862	4.31	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
112	20240610	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5760	-70	5	-1.20	63887640	11051	32.31	5830	5900	5760	7570	4090	5830	5781.16	9.93	-650	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1850	4.28	0.50	12	0.03	1346.00	11633.00	8390	20230619	-31.35	5350	20240419	7.66	7500	-23.20	20240222	5350	7.66	20240419	8390	-31.35	20230619	5350	7.66	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
113	20240610	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	20	2	0.34	2360190	405	1.18	5830	5900	5800	7570	4090	5830	5827.63	9.93	-170	5950	5890	5860	5800	5770	5875	5785	1605	1740	5000	4310	10	1	32109878	1878	4.35	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.23	N	004710	5000	1605 억	3187048	N	N	15	N	N
114	20240607	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-30	5	-0.51	198050040	33786	129.46	5870	5920	5830	7610	4110	5860	5862.09	9.93	-1771	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1872	4.33	0.50	12	0.11	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	15	N	N
115	20240607	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	0	3	0.00	191772840	32710	125.34	5870	5920	5830	7610	4110	5860	5862.82	9.93	-1466	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1882	4.35	0.50	12	0.10	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
116	20240607	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	20	2	0.34	112269180	19114	73.24	5870	5920	5840	7610	4110	5860	5873.66	9.93	-1960	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1888	4.37	0.51	12	0.06	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
117	20240607	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	30	2	0.51	100066850	17044	65.31	5870	5920	5840	7610	4110	5860	5871.09	9.93	-1700	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1891	4.38	0.51	12	0.05	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
118	20240607	120154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	0	3	0.00	74493110	12698	48.66	5870	5920	5840	7610	4110	5860	5866.52	9.93	-1199	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1882	4.35	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
119	20240607	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	0	3	0.00	67220800	11457	43.90	5870	5920	5840	7610	4110	5860	5867.23	9.93	-873	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1882	4.35	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
120	20240607	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	30	2	0.51	34059540	5798	22.22	5870	5920	5860	7610	4110	5860	5874.36	9.93	203	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1891	4.38	0.51	12	0.02	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
121	20240607	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	10	2	0.17	1203350	205	0.79	5870	5870	5870	7610	4110	5860	5870.00	9.93	-104	5940	5900	5860	5820	5780	5880	5800	1605	1750	5000	4330	10	1	32109878	1885	4.36	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.04	5350	20240419	9.72	7500	-21.73	20240222	5350	9.72	20240419	8390	-30.04	20230619	5350	9.72	20240419	2.19	N	004710	5000	1605 억	3188819	N	N	13	N	N
122	20240605	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	-20	5	-0.34	152335190	26092	85.32	5870	5900	5820	7640	4120	5880	5838.39	9.94	-2626	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1882	4.35	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	13	N	N
123	20240605	150153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	-20	5	-0.34	147323080	25236	82.52	5870	5900	5820	7640	4120	5880	5837.81	9.94	-2007	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1882	4.35	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
124	20240605	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-50	5	-0.85	119173870	20405	66.72	5870	5900	5820	7640	4120	5880	5840.42	9.94	-1110	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1872	4.33	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
125	20240605	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-30	5	-0.51	104191570	17836	58.32	5870	5900	5820	7640	4120	5880	5841.64	9.94	-855	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1878	4.35	0.50	12	0.06	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
126	20240605	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-30	5	-0.51	94919870	16249	53.13	5870	5900	5820	7640	4120	5880	5841.58	9.94	-342	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1878	4.35	0.50	12	0.05	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
127	20240605	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-30	5	-0.51	75239960	12884	42.13	5870	5900	5820	7640	4120	5880	5839.80	9.94	1072	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1878	4.35	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.27	5350	20240419	9.35	7500	-22.00	20240222	5350	9.35	20240419	8390	-30.27	20230619	5350	9.35	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
128	20240605	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-50	5	-0.85	69031320	11820	38.65	5870	5900	5820	7640	4120	5880	5840.21	9.94	1121	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1872	4.33	0.50	12	0.04	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
129	20240605	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-50	5	-0.85	2804990	479	1.57	5870	5870	5830	7640	4120	5880	5855.93	9.94	-245	6006	5942	5886	5822	5766	5915	5795	1605	1760	5000	4350	10	1	32109878	1872	4.33	0.50	12	0.00	1346.00	11633.00	8390	20230619	-30.51	5350	20240419	8.97	7500	-22.27	20240222	5350	8.97	20240419	8390	-30.51	20230619	5350	8.97	20240419	2.26	N	004710	5000	1605 억	3191397	N	N	2	N	N
130	20240604	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	-40	5	-0.68	179528290	30512	51.63	5920	5950	5830	7690	4150	5920	5883.86	9.97	-5187	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1888	4.37	0.51	12	0.10	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	2	N	N
131	20240604	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	-60	5	-1.01	158192030	26874	45.48	5920	5950	5830	7690	4150	5920	5886.43	9.97	-3721	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1882	4.35	0.50	12	0.08	1346.00	11633.00	8390	20230619	-30.15	5350	20240419	9.53	7500	-21.87	20240222	5350	9.53	20240419	8390	-30.15	20230619	5350	9.53	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
132	20240604	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	-30	5	-0.51	122087170	20724	35.07	5920	5950	5830	7690	4150	5920	5891.10	9.97	-2815	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1891	4.38	0.51	12	0.06	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
133	20240604	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5930	10	2	0.17	91671470	15562	26.33	5920	5950	5830	7690	4150	5920	5890.73	9.97	-836	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1904	4.41	0.51	12	0.05	1346.00	11633.00	8390	20230619	-29.32	5350	20240419	10.84	7500	-20.93	20240222	5350	10.84	20240419	8390	-29.32	20230619	5350	10.84	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
134	20240604	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	0	3	0.00	67649510	11492	19.45	5920	5950	5830	7690	4150	5920	5886.66	9.97	144	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1901	4.40	0.51	12	0.04	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
135	20240604	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5950	30	2	0.51	58840630	10003	16.93	5920	5950	5830	7690	4150	5920	5882.30	9.97	1361	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1911	4.42	0.51	12	0.03	1346.00	11633.00	8390	20230619	-29.08	5350	20240419	11.21	7500	-20.67	20240222	5350	11.21	20240419	8390	-29.08	20230619	5350	11.21	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
136	20240604	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	-30	5	-0.51	44786160	7624	12.90	5920	5920	5830	7690	4150	5920	5874.37	9.97	705	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1891	4.38	0.51	12	0.02	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
137	20240604	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	0	3	0.00	526880	89	0.15	5920	5920	5920	7690	4150	5920	5920.00	9.97	-12	6046	5982	5856	5792	5666	6015	5825	1605	1770	5000	4380	10	1	32109878	1901	4.40	0.51	12	0.00	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.25	N	004710	5000	1605 억	3200178	N	N	0	N	N
138	20240603	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5920	180	2	3.14	344533570	58779	169.65	5800	5920	5730	7460	4020	5740	5861.44	9.93	8581	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1901	4.40	0.51	12	0.18	1346.00	11633.00	8390	20230619	-29.44	5350	20240419	10.65	7500	-21.07	20240222	5350	10.65	20240419	8390	-29.44	20230619	5350	10.65	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
139	20240603	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	140	2	2.44	317575020	54216	156.48	5800	5910	5730	7460	4020	5740	5857.59	9.93	6084	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1888	4.37	0.51	12	0.17	1346.00	11633.00	8390	20230619	-29.92	5350	20240419	9.91	7500	-21.60	20240222	5350	9.91	20240419	8390	-29.92	20230619	5350	9.91	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
140	20240603	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	150	2	2.61	267787850	45761	132.07	5800	5900	5730	7460	4020	5740	5851.88	9.93	2186	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1891	4.38	0.51	12	0.14	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
141	20240603	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5890	150	2	2.61	253188770	43283	124.92	5800	5900	5730	7460	4020	5740	5849.61	9.93	2103	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1891	4.38	0.51	12	0.13	1346.00	11633.00	8390	20230619	-29.80	5350	20240419	10.09	7500	-21.47	20240222	5350	10.09	20240419	8390	-29.80	20230619	5350	10.09	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
142	20240603	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	100	2	1.74	93387600	16064	46.36	5800	5870	5730	7460	4020	5740	5813.47	9.93	-1204	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1875	4.34	0.50	12	0.05	1346.00	11633.00	8390	20230619	-30.39	5350	20240419	9.16	7500	-22.13	20240222	5350	9.16	20240419	8390	-30.39	20230619	5350	9.16	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
143	20240603	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	60	2	1.05	59333810	10239	29.55	5800	5850	5730	7460	4020	5740	5794.88	9.93	-1296	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1862	4.31	0.50	12	0.03	1346.00	11633.00	8390	20230619	-30.87	5350	20240419	8.41	7500	-22.67	20240222	5350	8.41	20240419	8390	-30.87	20230619	5350	8.41	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
144	20240603	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5770	30	2	0.52	16097730	2795	8.07	5800	5800	5730	7460	4020	5740	5759.47	9.93	-704	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1853	4.29	0.50	12	0.01	1346.00	11633.00	8390	20230619	-31.23	5350	20240419	7.85	7500	-23.07	20240222	5350	7.85	20240419	8390	-31.23	20230619	5350	7.85	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N
145	20240603	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5770	30	2	0.52	52050	9	0.03	5800	5800	5770	7460	4020	5740	5783.33	9.93	-4	5873	5806	5733	5666	5593	5810	5670	1605	1720	5000	4240	10	1	32109878	1853	4.29	0.50	12	0.00	1346.00	11633.00	8390	20230619	-31.23	5350	20240419	7.85	7500	-23.07	20240222	5350	7.85	20240419	8390	-31.23	20230619	5350	7.85	20240419	2.26	N	004710	5000	1605 억	3190070	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History