KissMeData/322000/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-450	5	-1.67	2281753250	85555	94.57	27300	27300	26450	35100	18900	27000	26670.76	3.50	3801	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2974	-103.71	0.80	12	0.76	-256.00	33175.00	41450	20240527	-35.95	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.42	N	322000	5000	560 억	391741	N	N	8	N	N
3	20240628	151225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26600	-400	5	-1.48	2077921250	77878	86.09	27300	27300	26450	35100	18900	27000	26681.74	3.50	1943	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2979	-103.91	0.80	12	0.70	-256.00	33175.00	41450	20240527	-35.83	21600	20231030	23.15	41450	-35.83	20240527	22000	20.91	20240308	41450	-35.83	20240527	21600	23.15	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
4	20240628	141225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-450	5	-1.67	1832307700	68631	75.87	27300	27300	26450	35100	18900	27000	26697.95	3.50	3419	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2974	-103.71	0.80	12	0.61	-256.00	33175.00	41450	20240527	-35.95	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
5	20240628	131222	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-300	5	-1.11	1558972650	58377	64.53	27300	27300	26450	35100	18900	27000	26705.24	3.50	2324	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2990	-104.30	0.80	12	0.52	-256.00	33175.00	41450	20240527	-35.59	21600	20231030	23.61	41450	-35.59	20240527	22000	21.36	20240308	41450	-35.59	20240527	21600	23.61	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
6	20240628	121220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-300	5	-1.11	1421115700	53215	58.82	27300	27300	26450	35100	18900	27000	26705.15	3.50	1035	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2990	-104.30	0.80	12	0.48	-256.00	33175.00	41450	20240527	-35.59	21600	20231030	23.61	41450	-35.59	20240527	22000	21.36	20240308	41450	-35.59	20240527	21600	23.61	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
7	20240628	111200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-450	5	-1.67	1166056500	43663	48.27	27300	27300	26450	35100	18900	27000	26705.81	3.50	-2011	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2974	-103.71	0.80	12	0.39	-256.00	33175.00	41450	20240527	-35.95	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
8	20240628	101157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26600	-400	5	-1.48	852141150	31831	35.19	27300	27300	26500	35100	18900	27000	26770.77	3.50	-3649	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	2979	-103.91	0.80	12	0.28	-256.00	33175.00	41450	20240527	-35.83	21600	20231030	23.15	41450	-35.83	20240527	22000	20.91	20240308	41450	-35.83	20240527	21600	23.15	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
9	20240628	091203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26900	-100	5	-0.37	231494750	8589	9.49	27300	27300	26750	35100	18900	27000	26952.45	3.50	-3553	27733	27366	26833	26466	25933	27550	26650	560	8100	5000	18900	50	1	11200000	3013	-105.08	0.81	12	0.08	-256.00	33175.00	41450	20240527	-35.10	21600	20231030	24.54	41450	-35.10	20240527	22000	22.27	20240308	41450	-35.10	20240527	21600	24.54	20231030	5.42	N	322000	5000	560 억	391741	N	N	144	N	N
10	20240627	161150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27000	500	2	1.89	2408194800	89977	50.76	26600	27200	26300	34450	18550	26500	26763.74	3.41	10548	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	3024	-105.47	0.81	12	0.80	-256.00	33175.00	41450	20240527	-34.86	21600	20231030	25.00	41450	-34.86	20240527	22000	22.73	20240308	41450	-34.86	20240527	21600	25.00	20231030	5.50	N	322000	5000	560 억	381602	N	N	144	N	N
11	20240627	151157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26950	450	2	1.70	2259807450	84482	47.66	26600	27200	26300	34450	18550	26500	26749.00	3.41	11161	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	3018	-105.27	0.81	12	0.75	-256.00	33175.00	41450	20240527	-34.98	21600	20231030	24.77	41450	-34.98	20240527	22000	22.50	20240308	41450	-34.98	20240527	21600	24.77	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
12	20240627	141156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26750	250	2	0.94	1858928250	69617	39.27	26600	27000	26300	34450	18550	26500	26702.23	3.41	6438	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	2996	-104.49	0.81	12	0.62	-256.00	33175.00	41450	20240527	-35.46	21600	20231030	23.84	41450	-35.46	20240527	22000	21.59	20240308	41450	-35.46	20240527	21600	23.84	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
13	20240627	131156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27000	500	2	1.89	1602246900	60081	33.89	26600	27000	26300	34450	18550	26500	26668.13	3.41	7714	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	3024	-105.47	0.81	12	0.54	-256.00	33175.00	41450	20240527	-34.86	21600	20231030	25.00	41450	-34.86	20240527	22000	22.73	20240308	41450	-34.86	20240527	21600	25.00	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
14	20240627	121158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26600	100	2	0.38	1307146900	49079	27.68	26600	26900	26300	34450	18550	26500	26633.54	3.41	7648	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	2979	-103.91	0.80	12	0.44	-256.00	33175.00	41450	20240527	-35.83	21600	20231030	23.15	41450	-35.83	20240527	22000	20.91	20240308	41450	-35.83	20240527	21600	23.15	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
15	20240627	111157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	200	2	0.75	1092025100	40999	23.13	26600	26900	26300	34450	18550	26500	26635.42	3.41	7134	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	2990	-104.30	0.80	12	0.37	-256.00	33175.00	41450	20240527	-35.59	21600	20231030	23.61	41450	-35.59	20240527	22000	21.36	20240308	41450	-35.59	20240527	21600	23.61	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
16	20240627	101157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26850	350	2	1.32	881755050	33123	18.68	26600	26900	26300	34450	18550	26500	26620.65	3.41	6840	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	3007	-104.88	0.81	12	0.30	-256.00	33175.00	41450	20240527	-35.22	21600	20231030	24.31	41450	-35.22	20240527	22000	22.05	20240308	41450	-35.22	20240527	21600	24.31	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
17	20240627	091157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	0	3	0.00	159608500	6016	3.39	26600	26650	26400	34450	18550	26500	26530.69	3.41	113	28333	27416	26933	26016	25533	27175	25775	560	7950	5000	18550	50	1	11200000	2968	-103.52	0.80	12	0.05	-256.00	33175.00	41450	20240527	-36.07	21600	20231030	22.69	41450	-36.07	20240527	22000	20.45	20240308	41450	-36.07	20240527	21600	22.69	20231030	5.50	N	322000	5000	560 억	381602	N	N	234	N	N
18	20240626	161152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	-1350	5	-4.85	4682848000	175000	123.91	27650	27850	26450	36200	19500	27850	26759.49	3.50	-45282	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2968	-103.52	0.80	12	1.56	-256.00	33175.00	41500	20230620	-36.14	21600	20231030	22.69	41450	-36.07	20240527	22000	20.45	20240308	41450	-36.07	20240527	21600	22.69	20231030	5.47	N	322000	5000	560 억	392135	N	N	234	N	N
19	20240626	151156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-1300	5	-4.67	4345244850	162272	114.90	27650	27850	26450	36200	19500	27850	26777.53	3.50	-43662	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2974	-103.71	0.80	12	1.45	-256.00	33175.00	41500	20230620	-36.02	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
20	20240626	141153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-1300	5	-4.67	3923427950	146391	103.65	27650	27850	26450	36200	19500	27850	26801.01	3.50	-42505	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2974	-103.71	0.80	12	1.31	-256.00	33175.00	41500	20230620	-36.02	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
21	20240626	131154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-1150	5	-4.13	3554449400	132504	93.82	27650	27850	26450	36200	19500	27850	26825.22	3.50	-40840	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2990	-104.30	0.80	12	1.18	-256.00	33175.00	41500	20230620	-35.66	21600	20231030	23.61	41450	-35.59	20240527	22000	21.36	20240308	41450	-35.59	20240527	21600	23.61	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
22	20240626	121152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-1150	5	-4.13	3078000850	114584	81.13	27650	27850	26450	36200	19500	27850	26862.39	3.50	-40955	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2990	-104.30	0.80	12	1.02	-256.00	33175.00	41500	20230620	-35.66	21600	20231030	23.61	41450	-35.59	20240527	22000	21.36	20240308	41450	-35.59	20240527	21600	23.61	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
23	20240626	111154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-1300	5	-4.67	2528211000	93878	66.47	27650	27850	26500	36200	19500	27850	26930.80	3.50	-40763	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	2974	-103.71	0.80	12	0.84	-256.00	33175.00	41500	20230620	-36.02	21600	20231030	22.92	41450	-35.95	20240527	22000	20.68	20240308	41450	-35.95	20240527	21600	22.92	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
24	20240626	101151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27200	-650	5	-2.33	869747050	31917	22.60	27650	27850	27150	36200	19500	27850	27250.26	3.50	-13166	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	3046	-106.25	0.82	12	0.28	-256.00	33175.00	41500	20230620	-34.46	21600	20231030	25.93	41450	-34.38	20240527	22000	23.64	20240308	41450	-34.38	20240527	21600	25.93	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
25	20240626	091155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27200	-650	5	-2.33	382249600	13990	9.91	27650	27850	27150	36200	19500	27850	27323.02	3.50	-9285	28816	28332	27716	27232	26616	28575	27475	560	8350	5000	19490	50	1	11200000	3046	-106.25	0.82	12	0.12	-256.00	33175.00	41500	20230620	-34.46	21600	20231030	25.93	41450	-34.38	20240527	22000	23.64	20240308	41450	-34.38	20240527	21600	25.93	20231030	5.47	N	322000	5000	560 억	392135	N	N	0	N	N
26	20240625	161150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27850	-50	5	-0.18	3817654550	139288	71.74	27700	28200	27100	36250	19550	27900	27407.09	3.57	-9554	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3119	-108.79	0.84	12	1.24	-256.00	33175.00	42050	20230619	-33.77	21600	20231030	28.94	41450	-32.81	20240527	22000	26.59	20240308	41450	-32.81	20240527	21600	28.94	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
27	20240625	151148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27650	-250	5	-0.90	3414508500	124788	64.27	27700	28200	27100	36250	19550	27900	27362.47	3.57	-3737	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3097	-108.01	0.83	12	1.11	-256.00	33175.00	42050	20230619	-34.24	21600	20231030	28.01	41450	-33.29	20240527	22000	25.68	20240308	41450	-33.29	20240527	21600	28.01	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
28	20240625	141152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27300	-600	5	-2.15	2853294650	104340	53.74	27700	28200	27100	36250	19550	27900	27346.11	3.57	-855	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3058	-106.64	0.82	12	0.93	-256.00	33175.00	42050	20230619	-35.08	21600	20231030	26.39	41450	-34.14	20240527	22000	24.09	20240308	41450	-34.14	20240527	21600	26.39	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
29	20240625	131152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27250	-650	5	-2.33	2631518700	96206	49.55	27700	28200	27100	36250	19550	27900	27352.95	3.57	-663	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3052	-106.45	0.82	12	0.86	-256.00	33175.00	42050	20230619	-35.20	21600	20231030	26.16	41450	-34.26	20240527	22000	23.86	20240308	41450	-34.26	20240527	21600	26.16	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
30	20240625	121155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27200	-700	5	-2.51	2441169650	89206	45.94	27700	28200	27100	36250	19550	27900	27365.52	3.57	-1061	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3046	-106.25	0.82	12	0.80	-256.00	33175.00	42050	20230619	-35.32	21600	20231030	25.93	41450	-34.38	20240527	22000	23.64	20240308	41450	-34.38	20240527	21600	25.93	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
31	20240625	111153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27400	-500	5	-1.79	2065064550	75385	38.83	27700	28200	27150	36250	19550	27900	27393.56	3.57	-352	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3069	-107.03	0.83	12	0.67	-256.00	33175.00	42050	20230619	-34.84	21600	20231030	26.85	41450	-33.90	20240527	22000	24.55	20240308	41450	-33.90	20240527	21600	26.85	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
32	20240625	101151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27300	-600	5	-2.15	1395519400	50810	26.17	27700	28200	27200	36250	19550	27900	27465.43	3.57	-1209	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3058	-106.64	0.82	12	0.45	-256.00	33175.00	42050	20230619	-35.08	21600	20231030	26.39	41450	-34.14	20240527	22000	24.09	20240308	41450	-34.14	20240527	21600	26.39	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
33	20240625	091151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27850	-50	5	-0.18	191854700	6880	3.54	27700	28200	27700	36250	19550	27900	27885.85	3.57	2185	29666	28782	28266	27382	26866	28525	27125	560	8350	5000	19530	50	1	11200000	3119	-108.79	0.84	12	0.06	-256.00	33175.00	42050	20230619	-33.77	21600	20231030	28.94	41450	-32.81	20240527	22000	26.59	20240308	41450	-32.81	20240527	21600	28.94	20231030	5.66	N	322000	5000	560 억	399980	N	N	0	N	N
34	20240624	161151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27900	-650	5	-2.28	5448878400	191741	57.17	28450	29150	27750	37100	20000	28550	28418.64	3.84	537	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3125	-108.98	0.84	12	1.71	-256.00	33175.00	42050	20230616	-33.65	21600	20231030	29.17	41450	-32.69	20240527	22000	26.82	20240308	41450	-32.69	20240527	21600	29.17	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
35	20240624	151147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27850	-700	5	-2.45	5267443000	185222	55.23	28450	29150	27800	37100	20000	28550	28438.54	3.84	418	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3119	-108.79	0.84	12	1.65	-256.00	33175.00	42050	20230616	-33.77	21600	20231030	28.94	41450	-32.81	20240527	22000	26.59	20240308	41450	-32.81	20240527	21600	28.94	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
36	20240624	141148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27900	-650	5	-2.28	4763569400	167157	49.84	28450	29150	27800	37100	20000	28550	28497.58	3.84	-2897	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3125	-108.98	0.84	12	1.49	-256.00	33175.00	42050	20230616	-33.65	21600	20231030	29.17	41450	-32.69	20240527	22000	26.82	20240308	41450	-32.69	20240527	21600	29.17	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
37	20240624	131146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28150	-400	5	-1.40	4168635400	145915	43.51	28450	29150	28100	37100	20000	28550	28568.93	3.84	1187	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3153	-109.96	0.85	12	1.30	-256.00	33175.00	42050	20230616	-33.06	21600	20231030	30.32	41450	-32.09	20240527	22000	27.95	20240308	41450	-32.09	20240527	21600	30.32	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
38	20240624	121147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-350	5	-1.23	3865770350	135165	40.30	28450	29150	28100	37100	20000	28550	28600.38	3.84	1067	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3158	-110.16	0.85	12	1.21	-256.00	33175.00	42050	20230616	-32.94	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	41450	-31.97	20240527	21600	30.56	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
39	20240624	111150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	-250	5	-0.88	3443142650	120182	35.84	28450	29150	28100	37100	20000	28550	28649.40	3.84	-5085	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3170	-110.55	0.85	12	1.07	-256.00	33175.00	42050	20230616	-32.70	21600	20231030	31.02	41450	-31.72	20240527	22000	28.64	20240308	41450	-31.72	20240527	21600	31.02	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
40	20240624	101148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	200	2	0.70	2689886700	93695	27.94	28450	29150	28100	37100	20000	28550	28708.97	3.84	-3370	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3220	-112.30	0.87	12	0.84	-256.00	33175.00	42050	20230616	-31.63	21600	20231030	33.10	41450	-30.64	20240527	22000	30.68	20240308	41450	-30.64	20240527	21600	33.10	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
41	20240624	091148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-350	5	-1.23	616586300	21811	6.50	28450	28450	28100	37100	20000	28550	28269.51	3.84	-2208	29850	29200	28300	27650	26750	29525	27975	560	8550	5000	19980	50	1	11200000	3158	-110.16	0.85	12	0.19	-256.00	33175.00	42050	20230616	-32.94	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	41450	-31.97	20240527	21600	30.56	20231030	5.67	N	322000	5000	560 억	429986	N	N	41	N	N
42	20240621	161109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28550	950	2	3.44	9426520250	330780	180.41	27950	28950	27400	35850	19350	27600	28497.60	3.92	-8268	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3198	-111.52	0.86	12	2.95	-256.00	33175.00	42050	20230616	-32.10	21600	20231030	32.18	41450	-31.12	20240527	22000	29.77	20240308	41450	-31.12	20240527	21600	32.18	20231030	5.66	N	322000	5000	560 억	438886	N	N	41	N	N
43	20240621	151110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28500	900	2	3.26	9121506450	320084	174.57	27950	28950	27400	35850	19350	27600	28497.26	3.92	-6149	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3192	-111.33	0.86	12	2.86	-256.00	33175.00	42050	20230616	-32.22	21600	20231030	31.94	41450	-31.24	20240527	22000	29.55	20240308	41450	-31.24	20240527	21600	31.94	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
44	20240621	141108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28350	750	2	2.72	8277872900	290516	158.45	27950	28950	27400	35850	19350	27600	28493.72	3.92	-1468	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3175	-110.74	0.85	12	2.59	-256.00	33175.00	42050	20230616	-32.58	21600	20231030	31.25	41450	-31.60	20240527	22000	28.86	20240308	41450	-31.60	20240527	21600	31.25	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
45	20240621	131109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28700	1100	2	3.99	7287664250	255947	139.59	27950	28950	27400	35850	19350	27600	28473.37	3.92	7968	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3214	-112.11	0.87	12	2.29	-256.00	33175.00	42050	20230616	-31.75	21600	20231030	32.87	41450	-30.76	20240527	22000	30.45	20240308	41450	-30.76	20240527	21600	32.87	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
46	20240621	121112	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	1200	2	4.35	6550876800	230261	125.58	27950	28950	27400	35850	19350	27600	28449.83	3.92	11656	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3226	-112.50	0.87	12	2.06	-256.00	33175.00	42050	20230616	-31.51	21600	20231030	33.33	41450	-30.52	20240527	22000	30.91	20240308	41450	-30.52	20240527	21600	33.33	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
47	20240621	111110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28650	1050	2	3.80	5535908800	194994	106.35	27950	28900	27400	35850	19350	27600	28390.19	3.92	2053	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3209	-111.91	0.86	12	1.74	-256.00	33175.00	42050	20230616	-31.87	21600	20231030	32.64	41450	-30.88	20240527	22000	30.23	20240308	41450	-30.88	20240527	21600	32.64	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
48	20240621	101107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	1200	2	4.35	4201958850	148524	81.00	27950	28900	27400	35850	19350	27600	28291.49	3.92	-5925	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3226	-112.50	0.87	12	1.33	-256.00	33175.00	42050	20230616	-31.51	21600	20231030	33.33	41450	-30.52	20240527	22000	30.91	20240308	41450	-30.52	20240527	21600	33.33	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
49	20240621	091112	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28000	400	2	1.45	807889050	28848	15.73	27950	28200	27700	35850	19350	27600	28005.17	3.92	-1313	28966	28282	27766	27082	26566	28025	26825	560	8250	5000	19320	50	1	11200000	3136	-109.38	0.84	12	0.26	-256.00	33175.00	42050	20230616	-33.41	21600	20231030	29.63	41450	-32.45	20240527	22000	27.27	20240308	41450	-32.45	20240527	21600	29.63	20231030	5.66	N	322000	5000	560 억	438886	N	N	612	N	N
50	20240620	161104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27600	-200	5	-0.72	5049651750	180345	133.55	27800	28450	27250	36100	19500	27800	28003.38	4.12	-21564	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3091	-107.81	0.83	12	1.61	-256.00	33175.00	42050	20230614	-34.36	21600	20231030	27.78	41450	-33.41	20240527	22000	25.45	20240308	41500	-33.49	20230620	21600	27.78	20231030	5.64	N	322000	5000	560 억	461147	N	N	612	N	N
51	20240620	151100	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27400	-400	5	-1.44	4618449350	164642	121.92	27800	28450	27350	36100	19500	27800	28052.55	4.12	-21810	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3069	-107.03	0.83	12	1.47	-256.00	33175.00	42050	20230614	-34.84	21600	20231030	26.85	41450	-33.90	20240527	22000	24.55	20240308	41500	-33.98	20230620	21600	26.85	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
52	20240620	141105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	300	2	1.08	3513596850	124830	92.44	27800	28450	27600	36100	19500	27800	28149.04	4.12	-11148	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3147	-109.77	0.85	12	1.11	-256.00	33175.00	42050	20230614	-33.17	21600	20231030	30.09	41450	-32.21	20240527	22000	27.73	20240308	41500	-32.29	20230620	21600	30.09	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
53	20240620	131104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28150	350	2	1.26	3032358650	107769	79.80	27800	28450	27600	36100	19500	27800	28139.82	4.12	-13941	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3153	-109.96	0.85	12	0.96	-256.00	33175.00	42050	20230614	-33.06	21600	20231030	30.32	41450	-32.09	20240527	22000	27.95	20240308	41500	-32.17	20230620	21600	30.32	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
54	20240620	121103	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28150	350	2	1.26	2635727650	93716	69.40	27800	28450	27600	36100	19500	27800	28127.11	4.12	-11428	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3153	-109.96	0.85	12	0.84	-256.00	33175.00	42050	20230614	-33.06	21600	20231030	30.32	41450	-32.09	20240527	22000	27.95	20240308	41500	-32.17	20230620	21600	30.32	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
55	20240620	111105	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28050	250	2	0.90	2409110700	85675	63.44	27800	28450	27600	36100	19500	27800	28121.85	4.12	-11282	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3142	-109.57	0.85	12	0.76	-256.00	33175.00	42050	20230614	-33.29	21600	20231030	29.86	41450	-32.33	20240527	22000	27.50	20240308	41500	-32.41	20230620	21600	29.86	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
56	20240620	101107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	300	2	1.08	1514905500	53934	39.94	27800	28350	27600	36100	19500	27800	28091.98	4.12	-10164	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3147	-109.77	0.85	12	0.48	-256.00	33175.00	42050	20230614	-33.17	21600	20231030	30.09	41450	-32.21	20240527	22000	27.73	20240308	41500	-32.29	20230620	21600	30.09	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
57	20240620	091110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27800	0	3	0.00	275067600	9920	7.35	27800	27950	27600	36100	19500	27800	27723.08	4.12	-5558	28266	28032	27716	27482	27166	28150	27600	560	8300	5000	19460	50	1	11200000	3114	-108.59	0.84	12	0.09	-256.00	33175.00	42050	20230614	-33.89	21600	20231030	28.70	41450	-32.93	20240527	22000	26.36	20240308	41500	-33.01	20230620	21600	28.70	20231030	5.64	N	322000	5000	560 억	461147	N	N	595	N	N
58	20240619	161059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27800	150	2	0.54	3623982750	130663	69.34	27650	27950	27400	35900	19400	27650	27735.12	4.19	-8780	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3114	-108.59	0.84	12	1.17	-256.00	33175.00	42350	20230613	-34.36	21600	20231030	28.70	41450	-32.93	20240527	22000	26.36	20240308	42050	-33.89	20230619	21600	28.70	20231030	5.64	N	322000	5000	560 억	469076	N	N	595	N	N
59	20240619	151100	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27850	200	2	0.72	3406386200	122832	65.18	27650	27950	27400	35900	19400	27650	27732.07	4.19	-6415	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3119	-108.79	0.84	12	1.10	-256.00	33175.00	42350	20230613	-34.24	21600	20231030	28.94	41450	-32.81	20240527	22000	26.59	20240308	42050	-33.77	20230619	21600	28.94	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
60	20240619	141108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	100	2	0.36	3104239700	111965	59.41	27650	27950	27400	35900	19400	27650	27725.09	4.19	-4461	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3108	-108.40	0.84	12	1.00	-256.00	33175.00	42350	20230613	-34.47	21600	20231030	28.47	41450	-33.05	20240527	22000	26.14	20240308	42050	-34.01	20230619	21600	28.47	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
61	20240619	131056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	100	2	0.36	2811159550	101391	53.80	27650	27950	27400	35900	19400	27650	27725.93	4.19	-2863	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3108	-108.40	0.84	12	0.91	-256.00	33175.00	42350	20230613	-34.47	21600	20231030	28.47	41450	-33.05	20240527	22000	26.14	20240308	42050	-34.01	20230619	21600	28.47	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
62	20240619	121058	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27650	0	3	0.00	2148304550	77507	41.13	27650	27950	27400	35900	19400	27650	27717.56	4.19	-4443	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3097	-108.01	0.83	12	0.69	-256.00	33175.00	42350	20230613	-34.71	21600	20231030	28.01	41450	-33.29	20240527	22000	25.68	20240308	42050	-34.24	20230619	21600	28.01	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
63	20240619	111101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	100	2	0.36	1688952950	60912	32.32	27650	27950	27400	35900	19400	27650	27727.75	4.19	-6646	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3108	-108.40	0.84	12	0.54	-256.00	33175.00	42350	20230613	-34.47	21600	20231030	28.47	41450	-33.05	20240527	22000	26.14	20240308	42050	-34.01	20230619	21600	28.47	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
64	20240619	101104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27700	50	2	0.18	1207161800	43503	23.08	27650	27950	27400	35900	19400	27650	27748.93	4.19	-7457	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3102	-108.20	0.83	12	0.39	-256.00	33175.00	42350	20230613	-34.59	21600	20231030	28.24	41450	-33.17	20240527	22000	25.91	20240308	42050	-34.13	20230619	21600	28.24	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
65	20240619	091107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27600	-50	5	-0.18	330830700	11984	6.36	27650	27800	27400	35900	19400	27650	27606.03	4.19	-3258	28283	27966	27383	27066	26483	28125	27225	560	8250	5000	19350	50	1	11200000	3091	-107.81	0.83	12	0.11	-256.00	33175.00	42350	20230613	-34.83	21600	20231030	27.78	41450	-33.41	20240527	22000	25.45	20240308	42050	-34.36	20230619	21600	27.78	20231030	5.64	N	322000	5000	560 억	469076	N	N	679	N	N
66	20240618	161054	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27650	250	2	0.91	5051597650	185158	128.59	27150	27700	26800	35600	19200	27400	27281.33	4.48	-32806	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3097	-108.01	0.83	12	1.65	-256.00	33175.00	42950	20230612	-35.62	21600	20231030	28.01	41450	-33.29	20240527	22000	25.68	20240308	42050	-34.24	20230619	21600	28.01	20231030	5.72	N	322000	5000	560 억	502185	N	N	679	N	N
67	20240618	151053	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27600	200	2	0.73	4487351200	164749	114.41	27150	27650	26800	35600	19200	27400	27237.49	4.48	-22746	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3091	-107.81	0.83	12	1.47	-256.00	33175.00	42950	20230612	-35.74	21600	20231030	27.78	41450	-33.41	20240527	22000	25.45	20240308	42050	-34.36	20230619	21600	27.78	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
68	20240618	141057	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27200	-200	5	-0.73	3582875600	131802	91.53	27150	27500	26800	35600	19200	27400	27183.75	4.48	-10630	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3046	-106.25	0.82	12	1.18	-256.00	33175.00	42950	20230612	-36.67	21600	20231030	25.93	41450	-34.38	20240527	22000	23.64	20240308	42050	-35.32	20230619	21600	25.93	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
69	20240618	131059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27250	-150	5	-0.55	3205382150	117953	81.92	27150	27500	26800	35600	19200	27400	27175.06	4.48	-5256	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3052	-106.45	0.82	12	1.05	-256.00	33175.00	42950	20230612	-36.55	21600	20231030	26.16	41450	-34.26	20240527	22000	23.86	20240308	42050	-35.20	20230619	21600	26.16	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
70	20240618	121055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27350	-50	5	-0.18	2890050850	106395	73.89	27150	27500	26800	35600	19200	27400	27163.38	4.48	709	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3063	-106.84	0.82	12	0.95	-256.00	33175.00	42950	20230612	-36.32	21600	20231030	26.62	41450	-34.02	20240527	22000	24.32	20240308	42050	-34.96	20230619	21600	26.62	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
71	20240618	111055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27300	-100	5	-0.36	2146745200	79174	54.98	27150	27450	26800	35600	19200	27400	27114.23	4.48	12982	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3058	-106.64	0.82	12	0.71	-256.00	33175.00	42950	20230612	-36.44	21600	20231030	26.39	41450	-34.14	20240527	22000	24.09	20240308	42050	-35.08	20230619	21600	26.39	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
72	20240618	101054	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27150	-250	5	-0.91	1652625100	60966	42.34	27150	27450	26800	35600	19200	27400	27107.27	4.48	12323	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3041	-106.05	0.82	12	0.54	-256.00	33175.00	42950	20230612	-36.79	21600	20231030	25.69	41450	-34.50	20240527	22000	23.41	20240308	42050	-35.43	20230619	21600	25.69	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
73	20240618	091104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27150	-250	5	-0.91	429572150	15775	10.96	27150	27450	27100	35600	19200	27400	27231.07	4.48	1578	28833	28116	27733	27016	26633	27925	26825	560	8200	5000	19180	50	1	11200000	3041	-106.05	0.82	12	0.14	-256.00	33175.00	42950	20230612	-36.79	21600	20231030	25.69	41450	-34.50	20240527	22000	23.41	20240308	42050	-35.43	20230619	21600	25.69	20231030	5.72	N	322000	5000	560 억	502185	N	N	137	N	N
74	20240617	161045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27400	-650	5	-2.32	3898239700	140526	57.91	28050	28450	27350	36450	19650	28050	27741.04	4.43	1007	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3069	-107.03	0.83	12	1.25	-256.00	33175.00	42950	20230612	-36.20	21600	20231030	26.85	41450	-33.90	20240527	22000	24.55	20240308	42050	-34.84	20230619	21600	26.85	20231030	5.67	N	322000	5000	560 억	496229	N	N	137	N	N
75	20240617	151054	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27500	-550	5	-1.96	3540912050	127488	52.54	28050	28450	27400	36450	19650	28050	27773.80	4.43	-1196	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3080	-107.42	0.83	12	1.14	-256.00	33175.00	42950	20230612	-35.97	21600	20231030	27.31	41450	-33.66	20240527	22000	25.00	20240308	42050	-34.60	20230619	21600	27.31	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
76	20240617	141043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27450	-600	5	-2.14	3118189100	112113	46.20	28050	28450	27400	36450	19650	28050	27812.26	4.43	-4314	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3074	-107.23	0.83	12	1.00	-256.00	33175.00	42950	20230612	-36.09	21600	20231030	27.08	41450	-33.78	20240527	22000	24.77	20240308	42050	-34.72	20230619	21600	27.08	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
77	20240617	131043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27600	-450	5	-1.60	2854108250	102511	42.24	28050	28450	27400	36450	19650	28050	27841.34	4.43	-4972	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3091	-107.81	0.83	12	0.92	-256.00	33175.00	42950	20230612	-35.74	21600	20231030	27.78	41450	-33.41	20240527	22000	25.45	20240308	42050	-34.36	20230619	21600	27.78	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
78	20240617	121044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27500	-550	5	-1.96	2467361150	88457	36.45	28050	28450	27500	36450	19650	28050	27892.79	4.43	-10429	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3080	-107.42	0.83	12	0.79	-256.00	33175.00	42950	20230612	-35.97	21600	20231030	27.31	41450	-33.66	20240527	22000	25.00	20240308	42050	-34.60	20230619	21600	27.31	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
79	20240617	111036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27700	-350	5	-1.25	1741146750	62183	25.62	28050	28450	27650	36450	19650	28050	28000.12	4.43	-15969	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3102	-108.20	0.83	12	0.56	-256.00	33175.00	42950	20230612	-35.51	21600	20231030	28.24	41450	-33.17	20240527	22000	25.91	20240308	42050	-34.13	20230619	21600	28.24	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
80	20240617	101035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	50	2	0.18	1102614200	39281	16.19	28050	28450	27800	36450	19650	28050	28070.07	4.43	-10472	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3147	-109.77	0.85	12	0.35	-256.00	33175.00	42950	20230612	-34.58	21600	20231030	30.09	41450	-32.21	20240527	22000	27.73	20240308	42050	-33.17	20230619	21600	30.09	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
81	20240617	091039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27900	-150	5	-0.53	417282100	14835	6.11	28050	28450	27900	36450	19650	28050	28129.88	4.43	-4452	29416	28732	28316	27632	27216	28525	27425	560	8400	5000	19630	50	1	11200000	3125	-108.98	0.84	12	0.13	-256.00	33175.00	42950	20230612	-35.04	21600	20231030	29.17	41450	-32.69	20240527	22000	26.82	20240308	42050	-33.65	20230619	21600	29.17	20231030	5.67	N	322000	5000	560 억	496229	N	N	226	N	N
82	20240614	160907	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28050	-1050	5	-3.61	6678628850	236376	93.46	29000	29000	27900	37800	20400	29100	28253.60	4.11	28475	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3142	-109.57	0.85	12	2.11	-256.00	33175.00	42950	20230612	-34.69	21600	20231030	29.86	41450	-32.33	20240527	22000	27.50	20240308	42050	-33.29	20230614	21600	29.86	20231030	5.74	N	322000	5000	560 억	459816	N	N	226	N	N
83	20240614	150910	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-900	5	-3.09	6044683050	213801	84.54	29000	29000	27900	37800	20400	29100	28271.38	4.11	31955	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3158	-110.16	0.85	12	1.91	-256.00	33175.00	42950	20230612	-34.34	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	42050	-32.94	20230614	21600	30.56	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
84	20240614	140909	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-900	5	-3.09	5491712550	194218	76.79	29000	29000	27900	37800	20400	29100	28274.82	4.11	31292	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3158	-110.16	0.85	12	1.73	-256.00	33175.00	42950	20230612	-34.34	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	42050	-32.94	20230614	21600	30.56	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
85	20240614	130912	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-900	5	-3.09	5201363550	183932	72.73	29000	29000	27900	37800	20400	29100	28277.47	4.11	30762	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3158	-110.16	0.85	12	1.64	-256.00	33175.00	42950	20230612	-34.34	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	42050	-32.94	20230614	21600	30.56	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
86	20240614	120915	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	-900	5	-3.09	4899105550	173217	68.49	29000	29000	27900	37800	20400	29100	28281.72	4.11	27695	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3158	-110.16	0.85	12	1.55	-256.00	33175.00	42950	20230612	-34.34	21600	20231030	30.56	41450	-31.97	20240527	22000	28.18	20240308	42050	-32.94	20230614	21600	30.56	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
87	20240614	111025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28250	-850	5	-2.92	4485054750	158540	62.69	29000	29000	27900	37800	20400	29100	28288.29	4.11	24525	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3164	-110.35	0.85	12	1.42	-256.00	33175.00	42950	20230612	-34.23	21600	20231030	30.79	41450	-31.85	20240527	22000	28.41	20240308	42050	-32.82	20230614	21600	30.79	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
88	20240614	101024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28250	-850	5	-2.92	2521678400	88644	35.05	29000	29000	28100	37800	20400	29100	28445.16	4.11	19738	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3164	-110.35	0.85	12	0.79	-256.00	33175.00	42950	20230612	-34.23	21600	20231030	30.79	41450	-31.85	20240527	22000	28.41	20240308	42050	-32.82	20230614	21600	30.79	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
89	20240614	091030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28500	-600	5	-2.06	891725000	31129	12.31	29000	29000	28100	37800	20400	29100	28641.95	4.11	5403	30400	29750	29400	28750	28400	29575	28575	560	8700	5000	20370	50	1	11200000	3192	-111.33	0.86	12	0.28	-256.00	33175.00	42950	20230612	-33.64	21600	20231030	31.94	41450	-31.24	20240527	22000	29.55	20240308	42050	-32.22	20230614	21600	31.94	20231030	5.74	N	322000	5000	560 억	459816	N	N	2695	N	N
90	20240613	161013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29100	-700	5	-2.35	7338115600	250035	47.80	29850	30050	29050	38700	20900	29800	29348.64	3.94	-360	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3259	-113.67	0.88	12	2.23	-256.00	33175.00	42950	20230612	-32.25	21600	20231030	34.72	41450	-29.79	20240527	22000	32.27	20240308	42350	-31.29	20230613	21600	34.72	20231030	5.92	N	322000	5000	560 억	441418	N	N	2695	N	N
91	20240613	151032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29150	-650	5	-2.18	6897872900	234930	44.92	29850	30050	29050	38700	20900	29800	29361.39	3.94	-1533	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3265	-113.87	0.88	12	2.10	-256.00	33175.00	42950	20230612	-32.13	21600	20231030	34.95	41450	-29.67	20240527	22000	32.50	20240308	42350	-31.17	20230613	21600	34.95	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
92	20240613	141020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29100	-700	5	-2.35	6020088600	204896	39.17	29850	30050	29050	38700	20900	29800	29381.19	3.94	-5715	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3259	-113.67	0.88	12	1.83	-256.00	33175.00	42950	20230612	-32.25	21600	20231030	34.72	41450	-29.79	20240527	22000	32.27	20240308	42350	-31.29	20230613	21600	34.72	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
93	20240613	131017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29200	-600	5	-2.01	5273234250	179251	34.27	29850	30050	29200	38700	20900	29800	29418.15	3.94	-5994	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3270	-114.06	0.88	12	1.60	-256.00	33175.00	42950	20230612	-32.01	21600	20231030	35.19	41450	-29.55	20240527	22000	32.73	20240308	42350	-31.05	20230613	21600	35.19	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
94	20240613	121022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29350	-450	5	-1.51	4449107750	151082	28.89	29850	30050	29200	38700	20900	29800	29448.29	3.94	-2609	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3287	-114.65	0.88	12	1.35	-256.00	33175.00	42950	20230612	-31.66	21600	20231030	35.88	41450	-29.19	20240527	22000	33.41	20240308	42350	-30.70	20230613	21600	35.88	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
95	20240613	111015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29350	-450	5	-1.51	3723654900	126384	24.16	29850	30050	29200	38700	20900	29800	29463.02	3.94	-2744	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3287	-114.65	0.88	12	1.13	-256.00	33175.00	42950	20230612	-31.66	21600	20231030	35.88	41450	-29.19	20240527	22000	33.41	20240308	42350	-30.70	20230613	21600	35.88	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
96	20240613	101014	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29600	-200	5	-0.67	2675589900	90722	17.35	29850	30050	29200	38700	20900	29800	29492.18	3.94	3104	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3315	-115.62	0.89	12	0.81	-256.00	33175.00	42950	20230612	-31.08	21600	20231030	37.04	41450	-28.59	20240527	22000	34.55	20240308	42350	-30.11	20230613	21600	37.04	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
97	20240613	091023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29400	-400	5	-1.34	964949700	32523	6.22	29850	30050	29400	38700	20900	29800	29669.75	3.94	-2380	31933	30866	30083	29016	28233	30475	28625	560	8900	5000	20860	50	1	11200000	3293	-114.84	0.89	12	0.29	-256.00	33175.00	42950	20230612	-31.55	21600	20231030	36.11	41450	-29.07	20240527	22000	33.64	20240308	42350	-30.58	20230613	21600	36.11	20231030	5.92	N	322000	5000	560 억	441418	N	N	982	N	N
98	20240612	161005	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29800	-400	5	-1.32	15591071450	517400	68.08	30500	31150	29300	39250	21150	30200	30133.76	4.25	-37765	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3338	-116.41	0.90	12	4.62	-256.00	33175.00	42950	20230612	-30.62	21600	20231030	37.96	41450	-28.11	20240527	22000	35.45	20240308	42950	-30.62	20230612	21600	37.96	20231030	5.58	N	322000	5000	560 억	475712	N	N	982	N	N
99	20240612	151017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	-650	5	-2.15	14939709300	495512	65.20	30500	31150	29300	39250	21150	30200	30150.05	4.25	-40646	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3310	-115.43	0.89	12	4.42	-256.00	33175.00	42950	20230612	-31.20	21600	20231030	36.81	41450	-28.71	20240527	22000	34.32	20240308	42950	-31.20	20230612	21600	36.81	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
100	20240612	141009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29400	-800	5	-2.65	13827435200	457714	60.23	30500	31150	29350	39250	21150	30200	30209.77	4.25	-43282	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3293	-114.84	0.89	12	4.09	-256.00	33175.00	42950	20230612	-31.55	21600	20231030	36.11	41450	-29.07	20240527	22000	33.64	20240308	42950	-31.55	20230612	21600	36.11	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
101	20240612	131011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29800	-400	5	-1.32	12960226000	428351	56.36	30500	31150	29350	39250	21150	30200	30256.09	4.25	-42829	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3338	-116.41	0.90	12	3.82	-256.00	33175.00	42950	20230612	-30.62	21600	20231030	37.96	41450	-28.11	20240527	22000	35.45	20240308	42950	-30.62	20230612	21600	37.96	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
102	20240612	121010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29450	-750	5	-2.48	12295166550	405863	53.41	30500	31150	29350	39250	21150	30200	30293.88	4.25	-41857	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3298	-115.04	0.89	12	3.62	-256.00	33175.00	42950	20230612	-31.43	21600	20231030	36.34	41450	-28.95	20240527	22000	33.86	20240308	42950	-31.43	20230612	21600	36.34	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
103	20240612	111008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29800	-400	5	-1.32	10582898000	347937	45.78	30500	31150	29650	39250	21150	30200	30416.13	4.25	-29623	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3338	-116.41	0.90	12	3.11	-256.00	33175.00	42950	20230612	-30.62	21600	20231030	37.96	41450	-28.11	20240527	22000	35.45	20240308	42950	-30.62	20230612	21600	37.96	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
104	20240612	101010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	300	2	0.99	8458972650	277421	36.50	30500	31150	29650	39250	21150	30200	30491.46	4.25	-31830	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3416	-119.14	0.92	12	2.48	-256.00	33175.00	42950	20230612	-28.99	21600	20231030	41.20	41450	-26.42	20240527	22000	38.64	20240308	42950	-28.99	20230612	21600	41.20	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
105	20240612	091013	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	-300	5	-0.99	2085191750	69149	9.10	30500	30650	29650	39250	21150	30200	30155.05	4.25	-22326	31733	30966	30033	29266	28333	31350	29650	560	9050	5000	21140	50	1	11200000	3349	-116.80	0.90	12	0.62	-256.00	33175.00	42950	20230612	-30.38	21600	20231030	38.43	41450	-27.86	20240527	22000	35.91	20240308	42950	-30.38	20230612	21600	38.43	20231030	5.58	N	322000	5000	560 억	475712	N	N	111	N	N
106	20240610	161002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29200	150	2	0.52	10891625150	377848	63.30	28750	29250	28200	37750	20350	29050	28822.63	4.99	-55088	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3270	-114.06	0.88	12	3.37	-256.00	33175.00	42950	20230612	-32.01	21600	20231030	35.19	41450	-29.55	20240527	22000	32.73	20240308	42950	-32.01	20230612	21600	35.19	20231030	5.34	N	322000	5000	560 억	559253	N	N	726	N	N
107	20240610	151011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29100	50	2	0.17	9778894000	339716	56.92	28750	29250	28200	37750	20350	29050	28785.49	4.99	-40493	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3259	-113.67	0.88	12	3.03	-256.00	33175.00	42950	20230612	-32.25	21600	20231030	34.72	41450	-29.79	20240527	22000	32.27	20240308	42950	-32.25	20230612	21600	34.72	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
108	20240610	141006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28550	-500	5	-1.72	7072892400	246262	41.26	28750	29250	28200	37750	20350	29050	28721.00	4.99	-15143	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3198	-111.52	0.86	12	2.20	-256.00	33175.00	42950	20230612	-33.53	21600	20231030	32.18	41450	-31.12	20240527	22000	29.77	20240308	42950	-33.53	20230612	21600	32.18	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
109	20240610	131002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28400	-650	5	-2.24	6317393200	219760	36.82	28750	29250	28200	37750	20350	29050	28746.77	4.99	-19972	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3181	-110.94	0.86	12	1.96	-256.00	33175.00	42950	20230612	-33.88	21600	20231030	31.48	41450	-31.48	20240527	22000	29.09	20240308	42950	-33.88	20230612	21600	31.48	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
110	20240610	121004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28400	-650	5	-2.24	5418322200	188086	31.51	28750	29250	28350	37750	20350	29050	28807.67	4.99	-22340	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3181	-110.94	0.86	12	1.68	-256.00	33175.00	42950	20230612	-33.88	21600	20231030	31.48	41450	-31.48	20240527	22000	29.09	20240308	42950	-33.88	20230612	21600	31.48	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
111	20240610	111007	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28500	-550	5	-1.89	4715225400	163375	27.37	28750	29250	28450	37750	20350	29050	28861.36	4.99	-22543	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3192	-111.33	0.86	12	1.46	-256.00	33175.00	42950	20230612	-33.64	21600	20231030	31.94	41450	-31.24	20240527	22000	29.55	20240308	42950	-33.64	20230612	21600	31.94	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
112	20240610	101004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28900	-150	5	-0.52	3193912550	110205	18.46	28750	29250	28550	37750	20350	29050	28981.55	4.99	-27067	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3237	-112.89	0.87	12	0.98	-256.00	33175.00	42950	20230612	-32.71	21600	20231030	33.80	41450	-30.28	20240527	22000	31.36	20240308	42950	-32.71	20230612	21600	33.80	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
113	20240610	091010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	-200	5	-0.69	752865450	26179	4.39	28750	28900	28550	37750	20350	29050	28758.28	4.99	-1507	31450	30250	29500	28300	27550	29875	27925	560	8700	5000	20330	50	1	11200000	3231	-112.70	0.87	12	0.23	-256.00	33175.00	42950	20230612	-32.83	21600	20231030	33.56	41450	-30.40	20240527	22000	31.14	20240308	42950	-32.83	20230612	21600	33.56	20231030	5.34	N	322000	5000	560 억	559253	N	N	1280	N	N
114	20240607	161038	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29050	-1650	5	-5.37	17355226850	591283	146.49	30700	30700	28750	39900	21500	30700	29351.36	4.83	19457	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3254	-113.48	0.88	12	5.28	-256.00	33175.00	42950	20230612	-32.36	21600	20231030	34.49	41450	-29.92	20240527	22000	32.05	20240308	42950	-32.36	20230612	21600	34.49	20231030	5.31	N	322000	5000	560 억	540840	N	N	1280	N	N
115	20240607	151045	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29150	-1550	5	-5.05	16425358550	559291	138.56	30700	30700	28750	39900	21500	30700	29366.24	4.83	25179	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3265	-113.87	0.88	12	4.99	-256.00	33175.00	42950	20230612	-32.13	21600	20231030	34.95	41450	-29.67	20240527	22000	32.50	20240308	42950	-32.13	20230612	21600	34.95	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
116	20240607	141039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	-1950	5	-6.35	14848926200	504753	125.05	30700	30700	28750	39900	21500	30700	29416.14	4.83	29127	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3220	-112.30	0.87	12	4.51	-256.00	33175.00	42950	20230612	-33.06	21600	20231030	33.10	41450	-30.64	20240527	22000	30.68	20240308	42950	-33.06	20230612	21600	33.10	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
117	20240607	131035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29100	-1600	5	-5.21	12392654800	420026	104.06	30700	30700	28950	39900	21500	30700	29502.18	4.83	31007	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3259	-113.67	0.88	12	3.75	-256.00	33175.00	42950	20230612	-32.25	21600	20231030	34.72	41450	-29.79	20240527	22000	32.27	20240308	42950	-32.25	20230612	21600	34.72	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
118	20240607	121039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29150	-1550	5	-5.05	11597383400	392811	97.32	30700	30700	28950	39900	21500	30700	29521.64	4.83	31414	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3265	-113.87	0.88	12	3.51	-256.00	33175.00	42950	20230612	-32.13	21600	20231030	34.95	41450	-29.67	20240527	22000	32.50	20240308	42950	-32.13	20230612	21600	34.95	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
119	20240607	111019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29350	-1350	5	-4.40	10664933050	360914	89.41	30700	30700	28950	39900	21500	30700	29547.20	4.83	30455	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3287	-114.65	0.88	12	3.22	-256.00	33175.00	42950	20230612	-31.66	21600	20231030	35.88	41450	-29.19	20240527	22000	33.41	20240308	42950	-31.66	20230612	21600	35.88	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
120	20240607	101039	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29000	-1700	5	-5.54	8498393900	286725	71.03	30700	30700	28950	39900	21500	30700	29636.52	4.83	20418	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3248	-113.28	0.87	12	2.56	-256.00	33175.00	42950	20230612	-32.48	21600	20231030	34.26	41450	-30.04	20240527	22000	31.82	20240308	42950	-32.48	20230612	21600	34.26	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
121	20240607	091037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30150	-550	5	-1.79	1622647100	53569	13.27	30700	30700	29950	39900	21500	30700	30284.49	4.83	-7476	32500	31600	31000	30100	29500	31300	29800	560	9200	5000	21490	50	1	11200000	3377	-117.77	0.91	12	0.48	-256.00	33175.00	42950	20230612	-29.80	21600	20231030	39.58	41450	-27.26	20240527	22000	37.05	20240308	42950	-29.80	20230612	21600	39.58	20231030	5.31	N	322000	5000	560 억	540840	N	N	7915	N	N
122	20240605	161035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30700	-1300	5	-4.06	12315872700	397750	69.00	31550	31900	30400	41600	22400	32000	30964.49	4.54	31953	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3438	-119.92	0.93	12	3.55	-256.00	33175.00	42950	20230612	-28.52	21600	20231030	42.13	41450	-25.93	20240527	22000	39.55	20240308	42950	-28.52	20230612	21600	42.13	20231030	5.35	N	322000	5000	560 억	508611	N	N	7915	N	N
123	20240605	151032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	-1500	5	-4.69	11298427150	364509	63.23	31550	31900	30400	41600	22400	32000	30996.22	4.54	30362	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3416	-119.14	0.92	12	3.25	-256.00	33175.00	42950	20230612	-28.99	21600	20231030	41.20	41450	-26.42	20240527	22000	38.64	20240308	42950	-28.99	20230612	21600	41.20	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
124	20240605	141033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30750	-1250	5	-3.91	9222336500	296758	51.48	31550	31900	30550	41600	22400	32000	31076.88	4.54	22187	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3444	-120.12	0.93	12	2.65	-256.00	33175.00	42950	20230612	-28.41	21600	20231030	42.36	41450	-25.81	20240527	22000	39.77	20240308	42950	-28.41	20230612	21600	42.36	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
125	20240605	131032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31100	-900	5	-2.81	8419189500	270737	46.96	31550	31900	30550	41600	22400	32000	31097.22	4.54	19453	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3483	-121.48	0.94	12	2.42	-256.00	33175.00	42950	20230612	-27.59	21600	20231030	43.98	41450	-24.97	20240527	22000	41.36	20240308	42950	-27.59	20230612	21600	43.98	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
126	20240605	121030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31050	-950	5	-2.97	7918913950	254590	44.16	31550	31900	30550	41600	22400	32000	31104.49	4.54	16041	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3478	-121.29	0.94	12	2.27	-256.00	33175.00	42950	20230612	-27.71	21600	20231030	43.75	41450	-25.09	20240527	22000	41.14	20240308	42950	-27.71	20230612	21600	43.75	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
127	20240605	111031	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31250	-750	5	-2.34	7206812550	231638	40.18	31550	31900	30550	41600	22400	32000	31112.30	4.54	12153	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3500	-122.07	0.94	12	2.07	-256.00	33175.00	42950	20230612	-27.24	21600	20231030	44.68	41450	-24.61	20240527	22000	42.05	20240308	42950	-27.24	20230612	21600	44.68	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
128	20240605	101029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31150	-850	5	-2.66	5923643650	190475	33.04	31550	31900	30550	41600	22400	32000	31099.21	4.54	19869	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3489	-121.68	0.94	12	1.70	-256.00	33175.00	42950	20230612	-27.47	21600	20231030	44.21	41450	-24.85	20240527	22000	41.59	20240308	42950	-27.47	20230612	21600	44.21	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
129	20240605	091028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31450	-550	5	-1.72	1041282950	32928	5.71	31550	31900	31450	41600	22400	32000	31622.74	4.54	3401	34033	33016	32333	31316	30633	32675	30975	560	9600	5000	22400	50	1	11200000	3522	-122.85	0.95	12	0.29	-256.00	33175.00	42950	20230612	-26.78	21600	20231030	45.60	41450	-24.13	20240527	22000	42.95	20240308	42950	-26.78	20230612	21600	45.60	20231030	5.35	N	322000	5000	560 억	508611	N	N	7521	N	N
130	20240604	161020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32000	-1550	5	-4.62	18076665050	563534	89.04	33050	33350	31650	43600	23500	33550	32077.76	4.50	2498	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3584	-125.00	0.96	12	5.03	-256.00	33175.00	42950	20230612	-25.49	21600	20231030	48.15	41450	-22.80	20240527	22000	45.45	20240308	42950	-25.49	20230612	21600	48.15	20231030	5.58	N	322000	5000	560 억	503983	N	N	7521	N	N
131	20240604	151020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31900	-1650	5	-4.92	16833075650	524558	82.88	33050	33350	31650	43600	23500	33550	32090.02	4.50	3297	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3573	-124.61	0.96	12	4.68	-256.00	33175.00	42950	20230612	-25.73	21600	20231030	47.69	41450	-23.04	20240527	22000	45.00	20240308	42950	-25.73	20230612	21600	47.69	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
132	20240604	141024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31850	-1700	5	-5.07	14501620350	451697	71.37	33050	33350	31650	43600	23500	33550	32104.75	4.50	4327	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3567	-124.41	0.96	12	4.03	-256.00	33175.00	42950	20230612	-25.84	21600	20231030	47.45	41450	-23.16	20240527	22000	44.77	20240308	42950	-25.84	20230612	21600	47.45	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
133	20240604	131020	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31850	-1700	5	-5.07	12594885200	391637	61.88	33050	33350	31650	43600	23500	33550	32159.59	4.50	12614	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3567	-124.41	0.96	12	3.50	-256.00	33175.00	42950	20230612	-25.84	21600	20231030	47.45	41450	-23.16	20240527	22000	44.77	20240308	42950	-25.84	20230612	21600	47.45	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
134	20240604	121018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32000	-1550	5	-4.62	11559104550	359151	56.75	33050	33350	31650	43600	23500	33550	32184.53	4.50	12668	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3584	-125.00	0.96	12	3.21	-256.00	33175.00	42950	20230612	-25.49	21600	20231030	48.15	41450	-22.80	20240527	22000	45.45	20240308	42950	-25.49	20230612	21600	48.15	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
135	20240604	111015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32000	-1550	5	-4.62	10528615300	326884	51.65	33050	33350	31650	43600	23500	33550	32209.03	4.50	19511	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3584	-125.00	0.96	12	2.92	-256.00	33175.00	42950	20230612	-25.49	21600	20231030	48.15	41450	-22.80	20240527	22000	45.45	20240308	42950	-25.49	20230612	21600	48.15	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
136	20240604	101018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32000	-1550	5	-4.62	8569849700	265840	42.00	33050	33350	31650	43600	23500	33550	32236.87	4.50	22015	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3584	-125.00	0.96	12	2.37	-256.00	33175.00	42950	20230612	-25.49	21600	20231030	48.15	41450	-22.80	20240527	22000	45.45	20240308	42950	-25.49	20230612	21600	48.15	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
137	20240604	091017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32350	-1200	5	-3.58	2518971350	76929	12.16	33050	33350	32300	43600	23500	33550	32744.11	4.50	9110	37516	35532	34216	32232	30916	34875	31575	560	10050	5000	23480	50	1	11200000	3623	-126.37	0.98	12	0.69	-256.00	33175.00	42950	20230612	-24.68	21600	20231030	49.77	41450	-21.95	20240527	22000	47.05	20240308	42950	-24.68	20230612	21600	49.77	20231030	5.58	N	322000	5000	560 억	503983	N	N	327	N	N
138	20240603	161006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33550	-2100	5	-5.89	21060745800	621697	87.20	35900	36200	32900	46300	25000	35650	33875.92	4.81	-36955	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3758	-131.05	1.01	12	5.55	-256.00	33175.00	42950	20230612	-21.89	21600	20231030	55.32	41450	-19.06	20240527	22000	52.50	20240308	42950	-21.89	20230612	21600	55.32	20231030	5.81	N	322000	5000	560 억	539216	N	N	327	N	N
139	20240603	151006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33450	-2200	5	-6.17	20167067350	595031	83.46	35900	36200	32900	46300	25000	35650	33891.87	4.81	-41740	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3746	-130.66	1.01	12	5.31	-256.00	33175.00	42950	20230612	-22.12	21600	20231030	54.86	41450	-19.30	20240527	22000	52.05	20240308	42950	-22.12	20230612	21600	54.86	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
140	20240603	141006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33250	-2400	5	-6.73	18611480450	548553	76.94	35900	36200	32900	46300	25000	35650	33927.68	4.81	-37473	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3724	-129.88	1.00	12	4.90	-256.00	33175.00	42950	20230612	-22.58	21600	20231030	53.94	41450	-19.78	20240527	22000	51.14	20240308	42950	-22.58	20230612	21600	53.94	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
141	20240603	131007	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33400	-2250	5	-6.31	17713528450	521550	73.15	35900	36200	32900	46300	25000	35650	33962.58	4.81	-35685	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3741	-130.47	1.01	12	4.66	-256.00	33175.00	42950	20230612	-22.24	21600	20231030	54.63	41450	-19.42	20240527	22000	51.82	20240308	42950	-22.24	20230612	21600	54.63	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
142	20240603	121006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33100	-2550	5	-7.15	16387527500	481773	67.57	35900	36200	32900	46300	25000	35650	34014.35	4.81	-28009	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3707	-129.30	1.00	12	4.30	-256.00	33175.00	42950	20230612	-22.93	21600	20231030	53.24	41450	-20.14	20240527	22000	50.45	20240308	42950	-22.93	20230612	21600	53.24	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
143	20240603	111000	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33200	-2450	5	-6.87	13631177650	398560	55.90	35900	36200	32950	46300	25000	35650	34200.33	4.81	-13761	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3718	-129.69	1.00	12	3.56	-256.00	33175.00	42950	20230612	-22.70	21600	20231030	53.70	41450	-19.90	20240527	22000	50.91	20240308	42950	-22.70	20230612	21600	53.70	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
144	20240603	100955	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33850	-1800	5	-5.05	8558028500	246503	34.57	35900	36200	33600	46300	25000	35650	34716.98	4.81	-12239	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3791	-132.23	1.02	12	2.20	-256.00	33175.00	42950	20230612	-21.19	21600	20231030	56.71	41450	-18.34	20240527	22000	53.86	20240308	42950	-21.19	20230612	21600	56.71	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N
145	20240603	090955	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	-400	5	-1.12	2177856750	61070	8.57	35900	36200	35250	46300	25000	35650	35661.69	4.81	-16469	37383	36516	35483	34616	33583	36950	35050	560	10650	5000	24950	50	1	11200000	3948	-137.70	1.06	12	0.55	-256.00	33175.00	42950	20230612	-17.93	21600	20231030	63.19	41450	-14.96	20240527	22000	60.23	20240308	42950	-17.93	20230612	21600	63.19	20231030	5.81	N	322000	5000	560 억	539216	N	N	95	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History