KissMeData/008700/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160242,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1689,4,2,0.24,145708113,86412,42.67,1693,1693,1679,2190,1180,1685,1686.19,6.87,0,7814,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1303,18.36,1.22,12,0.11,92.00,1381.00,2555,20240219,-33.89,1679,20240628,0.60,2555,-33.89,20240219,1679,0.60,20240628,2555,-33.89,20240219,1679,0.60,20240628,4.24,N,008700,500,385 억,,5294824,N,N,90,N,00,N
20240628,150241,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1686,1,2,0.06,137493562,81545,40.27,1693,1693,1679,2190,1180,1685,1686.11,6.87,0,6494,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1300,18.33,1.22,12,0.11,92.00,1381.00,2555,20240219,-34.01,1679,20240628,0.42,2555,-34.01,20240219,1679,0.42,20240628,2555,-34.01,20240219,1679,0.42,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,140241,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1688,3,2,0.18,121684380,72177,35.64,1693,1693,1679,2190,1180,1685,1685.92,6.87,0,1968,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1302,18.35,1.22,12,0.09,92.00,1381.00,2555,20240219,-33.93,1679,20240628,0.54,2555,-33.93,20240219,1679,0.54,20240628,2555,-33.93,20240219,1679,0.54,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,130241,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1689,4,2,0.24,114366572,67837,33.50,1693,1693,1679,2190,1180,1685,1685.90,6.87,0,1393,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1303,18.36,1.22,12,0.09,92.00,1381.00,2555,20240219,-33.89,1679,20240628,0.60,2555,-33.89,20240219,1679,0.60,20240628,2555,-33.89,20240219,1679,0.60,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,120240,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1688,3,2,0.18,97539307,57858,28.57,1693,1693,1679,2190,1180,1685,1685.84,6.87,0,-3398,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1302,18.35,1.22,12,0.08,92.00,1381.00,2555,20240219,-33.93,1679,20240628,0.54,2555,-33.93,20240219,1679,0.54,20240628,2555,-33.93,20240219,1679,0.54,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,110239,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1692,7,2,0.42,80834779,47961,23.69,1693,1693,1679,2190,1180,1685,1685.43,6.87,0,-3112,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1305,18.39,1.23,12,0.06,92.00,1381.00,2555,20240219,-33.78,1679,20240628,0.77,2555,-33.78,20240219,1679,0.77,20240628,2555,-33.78,20240219,1679,0.77,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,100238,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1684,-1,5,-0.06,44444904,26400,13.04,1693,1693,1679,2190,1180,1685,1683.52,6.87,0,-3704,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1299,18.30,1.22,12,0.03,92.00,1381.00,2555,20240219,-34.09,1679,20240628,0.30,2555,-34.09,20240219,1679,0.30,20240628,2555,-34.09,20240219,1679,0.30,20240628,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240628,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,0,3,0.00,4118935,2441,1.21,1693,1693,1685,2190,1180,1685,1687.40,6.87,0,-55,1723,1704,1693,1674,1663,1698,1668,386,505,500,1240,1,1,77124820,1300,18.32,1.22,12,0.00,92.00,1381.00,2555,20240219,-34.05,1680,20231024,0.30,2555,-34.05,20240219,1682,0.18,20240627,2555,-34.05,20240219,1680,0.30,20231024,4.24,N,008700,500,385 억,,5294824,N,N,109,N,00,N
20240627,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1685,-25,5,-1.46,340950618,201337,167.17,1710,1712,1682,2220,1197,1710,1693.36,6.87,0,-5108,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1300,18.32,1.22,12,0.26,92.00,1381.00,2555,20240219,-34.05,1680,20231024,0.30,2555,-34.05,20240219,1682,0.18,20240627,2555,-34.05,20240219,1680,0.30,20231024,4.25,N,008700,500,385 억,,5299706,N,N,109,N,00,N
20240627,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1689,-21,5,-1.23,300350137,177253,147.17,1710,1712,1682,2220,1197,1710,1694.38,6.87,0,-3589,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1303,18.36,1.22,12,0.23,92.00,1381.00,2555,20240219,-33.89,1680,20231024,0.54,2555,-33.89,20240219,1682,0.42,20240627,2555,-33.89,20240219,1680,0.54,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1690,-20,5,-1.17,260013609,153339,127.32,1710,1712,1682,2220,1197,1710,1695.58,6.87,0,-2837,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1303,18.37,1.22,12,0.20,92.00,1381.00,2555,20240219,-33.86,1680,20231024,0.60,2555,-33.86,20240219,1682,0.48,20240627,2555,-33.86,20240219,1680,0.60,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1699,-11,5,-0.64,177542762,104491,86.76,1710,1712,1694,2220,1197,1710,1699.01,6.87,0,-3146,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1310,18.47,1.23,12,0.14,92.00,1381.00,2555,20240219,-33.50,1680,20231024,1.13,2555,-33.50,20240219,1694,0.30,20240627,2555,-33.50,20240219,1680,1.13,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1703,-7,5,-0.41,134421200,79092,65.67,1710,1712,1694,2220,1197,1710,1699.42,6.87,0,-2711,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1313,18.51,1.23,12,0.10,92.00,1381.00,2555,20240219,-33.35,1680,20231024,1.37,2555,-33.35,20240219,1694,0.53,20240627,2555,-33.35,20240219,1680,1.37,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1705,-5,5,-0.29,122378643,72009,59.79,1710,1712,1694,2220,1197,1710,1699.34,6.87,0,-1711,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1315,18.53,1.23,12,0.09,92.00,1381.00,2555,20240219,-33.27,1680,20231024,1.49,2555,-33.27,20240219,1694,0.65,20240627,2555,-33.27,20240219,1680,1.49,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1700,-10,5,-0.58,60932570,35802,29.73,1710,1712,1696,2220,1197,1710,1701.69,6.87,0,-2710,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1311,18.48,1.23,12,0.05,92.00,1381.00,2555,20240219,-33.46,1680,20231024,1.19,2555,-33.46,20240219,1696,0.24,20240627,2555,-33.46,20240219,1680,1.19,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240627,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,0,3,0.00,6320194,3696,3.07,1710,1712,1710,2220,1197,1710,1710.01,6.87,0,-9,1732,1720,1712,1700,1692,1717,1697,386,510,500,1260,1,1,77124820,1319,18.59,1.24,12,0.00,92.00,1381.00,2555,20240219,-33.07,1680,20231024,1.79,2555,-33.07,20240219,1704,0.35,20240626,2555,-33.07,20240219,1680,1.79,20231024,4.25,N,008700,500,385 억,,5299706,N,N,130,N,00,N
20240626,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-15,5,-0.87,205130424,119737,174.67,1717,1724,1704,2240,1208,1725,1713.17,6.87,0,2618,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1319,18.59,1.24,12,0.16,92.00,1381.00,2555,20240219,-33.07,1680,20231024,1.79,2555,-33.07,20240219,1704,0.35,20240626,2555,-33.07,20240219,1680,1.79,20231024,4.29,N,008700,500,385 억,,5297058,N,N,130,N,00,N
20240626,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1715,-10,5,-0.58,185678571,108374,158.09,1717,1724,1704,2240,1208,1725,1713.31,6.87,0,3023,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1323,18.64,1.24,12,0.14,92.00,1381.00,2555,20240219,-32.88,1680,20231024,2.08,2555,-32.88,20240219,1704,0.65,20240626,2555,-32.88,20240219,1680,2.08,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1713,-12,5,-0.70,176126734,102801,149.96,1717,1724,1704,2240,1208,1725,1713.28,6.87,0,3071,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1321,18.62,1.24,12,0.13,92.00,1381.00,2555,20240219,-32.95,1680,20231024,1.96,2555,-32.95,20240219,1704,0.53,20240626,2555,-32.95,20240219,1680,1.96,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-15,5,-0.87,160170778,93479,136.36,1717,1724,1704,2240,1208,1725,1713.44,6.87,0,3194,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1319,18.59,1.24,12,0.12,92.00,1381.00,2555,20240219,-33.07,1680,20231024,1.79,2555,-33.07,20240219,1704,0.35,20240626,2555,-33.07,20240219,1680,1.79,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1710,-15,5,-0.87,147481304,86052,125.53,1717,1724,1704,2240,1208,1725,1713.86,6.87,0,5977,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1319,18.59,1.24,12,0.11,92.00,1381.00,2555,20240219,-33.07,1680,20231024,1.79,2555,-33.07,20240219,1704,0.35,20240626,2555,-33.07,20240219,1680,1.79,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1716,-9,5,-0.52,87703841,51085,74.52,1717,1724,1713,2240,1208,1725,1716.82,6.87,0,3742,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1323,18.65,1.24,12,0.07,92.00,1381.00,2555,20240219,-32.84,1680,20231024,2.14,2555,-32.84,20240219,1707,0.53,20240625,2555,-32.84,20240219,1680,2.14,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,-6,5,-0.35,63814756,37166,54.22,1717,1724,1714,2240,1208,1725,1717.02,6.87,0,3742,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1326,18.68,1.24,12,0.05,92.00,1381.00,2555,20240219,-32.72,1680,20231024,2.32,2555,-32.72,20240219,1707,0.70,20240625,2555,-32.72,20240219,1680,2.32,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240626,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1724,-1,5,-0.06,12207884,7110,10.37,1717,1724,1717,2240,1208,1725,1717.00,6.87,0,1964,1746,1735,1721,1710,1696,1741,1716,386,515,500,1270,1,1,77124820,1330,18.74,1.25,12,0.01,92.00,1381.00,2555,20240219,-32.52,1680,20231024,2.62,2555,-32.52,20240219,1707,1.00,20240625,2555,-32.52,20240219,1680,2.62,20231024,4.29,N,008700,500,385 억,,5297058,N,N,162,N,00,N
20240625,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1725,0,3,0.00,110855033,64492,44.29,1708,1732,1707,2240,1208,1725,1718.89,6.87,0,1004,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1330,18.75,1.25,12,0.08,92.00,1381.00,2555,20240219,-32.49,1680,20231024,2.68,2555,-32.49,20240219,1707,1.05,20240625,2555,-32.49,20240219,1680,2.68,20231024,4.30,N,008700,500,385 억,,5296054,N,N,162,N,00,N
20240625,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1723,-2,5,-0.12,97364772,56671,38.92,1708,1732,1707,2240,1208,1725,1718.07,6.87,0,1675,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1329,18.73,1.25,12,0.07,92.00,1381.00,2555,20240219,-32.56,1680,20231024,2.56,2555,-32.56,20240219,1707,0.94,20240625,2555,-32.56,20240219,1680,2.56,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1726,1,2,0.06,84541108,49226,33.81,1708,1732,1707,2240,1208,1725,1717.41,6.87,0,1675,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1331,18.76,1.25,12,0.06,92.00,1381.00,2555,20240219,-32.45,1680,20231024,2.74,2555,-32.45,20240219,1707,1.11,20240625,2555,-32.45,20240219,1680,2.74,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1724,-1,5,-0.06,76129047,44349,30.46,1708,1732,1707,2240,1208,1725,1716.59,6.87,0,1675,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1330,18.74,1.25,12,0.06,92.00,1381.00,2555,20240219,-32.52,1680,20231024,2.62,2555,-32.52,20240219,1707,1.00,20240625,2555,-32.52,20240219,1680,2.62,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1724,-1,5,-0.06,70895091,41312,28.37,1708,1732,1707,2240,1208,1725,1716.09,6.87,0,1675,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1330,18.74,1.25,12,0.05,92.00,1381.00,2555,20240219,-32.52,1680,20231024,2.62,2555,-32.52,20240219,1707,1.00,20240625,2555,-32.52,20240219,1680,2.62,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1721,-4,5,-0.23,62111881,36206,24.86,1708,1732,1707,2240,1208,1725,1715.51,6.87,0,1502,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1327,18.71,1.25,12,0.05,92.00,1381.00,2555,20240219,-32.64,1680,20231024,2.44,2555,-32.64,20240219,1707,0.82,20240625,2555,-32.64,20240219,1680,2.44,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1719,-6,5,-0.35,50529381,29485,20.25,1708,1732,1707,2240,1208,1725,1713.73,6.87,0,1502,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1326,18.68,1.24,12,0.04,92.00,1381.00,2555,20240219,-32.72,1680,20231024,2.32,2555,-32.72,20240219,1707,0.70,20240625,2555,-32.72,20240219,1680,2.32,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240625,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1726,1,2,0.06,11783946,6883,4.73,1708,1732,1707,2240,1208,1725,1712.04,6.87,0,670,1754,1739,1732,1717,1710,1736,1714,386,515,500,1270,1,1,77124820,1331,18.76,1.25,12,0.01,92.00,1381.00,2555,20240219,-32.45,1680,20231024,2.74,2555,-32.45,20240219,1707,1.11,20240625,2555,-32.45,20240219,1680,2.74,20231024,4.30,N,008700,500,385 억,,5296054,N,N,20,N,00,N
20240624,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1725,-22,5,-1.26,252151416,145438,83.99,1737,1747,1725,2270,1223,1747,1733.86,6.88,0,-4717,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1330,18.75,1.25,12,0.19,92.00,1381.00,2555,20240219,-32.49,1680,20231024,2.68,2555,-32.49,20240219,1725,0.00,20240624,2555,-32.49,20240219,1680,2.68,20231024,4.34,N,008700,500,385 억,,5305252,N,N,20,N,00,N
20240624,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1727,-20,5,-1.14,207936972,119826,69.20,1737,1747,1726,2270,1223,1747,1735.32,6.88,0,-4014,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1332,18.77,1.25,12,0.16,92.00,1381.00,2555,20240219,-32.41,1680,20231024,2.80,2555,-32.41,20240219,1726,0.06,20240624,2555,-32.41,20240219,1680,2.80,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1732,-15,5,-0.86,161101184,92708,53.54,1737,1747,1728,2270,1223,1747,1737.73,6.88,0,-3559,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1336,18.83,1.25,12,0.12,92.00,1381.00,2555,20240219,-32.21,1680,20231024,3.10,2555,-32.21,20240219,1728,0.23,20240624,2555,-32.21,20240219,1680,3.10,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,130236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1736,-11,5,-0.63,108586643,62383,36.03,1737,1747,1734,2270,1223,1747,1740.64,6.88,0,-3866,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1339,18.87,1.26,12,0.08,92.00,1381.00,2555,20240219,-32.05,1680,20231024,3.33,2555,-32.05,20240219,1734,0.12,20240624,2555,-32.05,20240219,1680,3.33,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1739,-8,5,-0.46,94265658,54132,31.26,1737,1747,1736,2270,1223,1747,1741.40,6.88,0,-1230,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1341,18.90,1.26,12,0.07,92.00,1381.00,2555,20240219,-31.94,1680,20231024,3.51,2555,-31.94,20240219,1736,0.17,20240624,2555,-31.94,20240219,1680,3.51,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1741,-6,5,-0.34,47987456,27517,15.89,1737,1747,1737,2270,1223,1747,1743.92,6.88,0,-392,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1343,18.92,1.26,12,0.04,92.00,1381.00,2555,20240219,-31.86,1680,20231024,3.63,2555,-31.86,20240219,1737,0.23,20240624,2555,-31.86,20240219,1680,3.63,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1745,-2,5,-0.11,27881329,15979,9.23,1737,1747,1737,2270,1223,1747,1744.87,6.88,0,-392,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1346,18.97,1.26,12,0.02,92.00,1381.00,2555,20240219,-31.70,1680,20231024,3.87,2555,-31.70,20240219,1737,0.46,20240624,2555,-31.70,20240219,1680,3.87,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240624,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1747,0,3,0.00,2277307,1311,0.76,1737,1747,1737,2270,1223,1747,1737.08,6.88,0,43,1815,1780,1760,1725,1705,1798,1743,386,523,500,1290,1,1,77124820,1347,18.99,1.27,12,0.00,92.00,1381.00,2555,20240219,-31.62,1680,20231024,3.99,2555,-31.62,20240219,1737,0.58,20240624,2555,-31.62,20240219,1680,3.99,20231024,4.34,N,008700,500,385 억,,5305252,N,N,118,N,00,N
20240621,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1747,-9,5,-0.51,301014759,171487,59.55,1745,1795,1740,2280,1230,1756,1755.37,6.90,0,-15317,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1347,18.99,1.27,12,0.22,92.00,1381.00,2555,20240219,-31.62,1680,20231024,3.99,2555,-31.62,20240219,1740,0.40,20240621,2555,-31.62,20240219,1680,3.99,20231024,4.38,N,008700,500,385 억,,5319669,N,N,118,N,00,N
20240621,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1749,-7,5,-0.40,285970518,162872,56.56,1745,1795,1740,2280,1230,1756,1755.80,6.90,0,-14571,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1349,19.01,1.27,12,0.21,92.00,1381.00,2555,20240219,-31.55,1680,20231024,4.11,2555,-31.55,20240219,1740,0.52,20240621,2555,-31.55,20240219,1680,4.11,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1753,-3,5,-0.17,251133877,142929,49.63,1745,1795,1740,2280,1230,1756,1757.05,6.90,0,-14321,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1352,19.05,1.27,12,0.19,92.00,1381.00,2555,20240219,-31.39,1680,20231024,4.35,2555,-31.39,20240219,1740,0.75,20240621,2555,-31.39,20240219,1680,4.35,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1754,-2,5,-0.11,231968815,131980,45.83,1745,1795,1740,2280,1230,1756,1757.61,6.90,0,-13869,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1353,19.07,1.27,12,0.17,92.00,1381.00,2555,20240219,-31.35,1680,20231024,4.40,2555,-31.35,20240219,1740,0.80,20240621,2555,-31.35,20240219,1680,4.40,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1754,-2,5,-0.11,144921304,82332,28.59,1745,1795,1740,2280,1230,1756,1760.21,6.90,0,-13735,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1353,19.07,1.27,12,0.11,92.00,1381.00,2555,20240219,-31.35,1680,20231024,4.40,2555,-31.35,20240219,1740,0.80,20240621,2555,-31.35,20240219,1680,4.40,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1755,-1,5,-0.06,136062617,77275,26.83,1745,1795,1740,2280,1230,1756,1760.76,6.90,0,-12548,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1354,19.08,1.27,12,0.10,92.00,1381.00,2555,20240219,-31.31,1680,20231024,4.46,2555,-31.31,20240219,1740,0.86,20240621,2555,-31.31,20240219,1680,4.46,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1757,1,2,0.06,128376824,72900,25.31,1745,1795,1740,2280,1230,1756,1761.00,6.90,0,-12282,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1355,19.10,1.27,12,0.09,92.00,1381.00,2555,20240219,-31.23,1680,20231024,4.58,2555,-31.23,20240219,1740,0.98,20240621,2555,-31.23,20240219,1680,4.58,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240621,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1749,-7,5,-0.40,8520947,4878,1.69,1745,1754,1745,2280,1230,1756,1746.79,6.90,0,556,1782,1768,1756,1742,1730,1763,1737,386,524,500,1290,1,1,77124820,1349,19.01,1.27,12,0.01,92.00,1381.00,2555,20240219,-31.55,1680,20231024,4.11,2555,-31.55,20240219,1744,0.29,20240531,2555,-31.55,20240219,1680,4.11,20231024,4.38,N,008700,500,385 억,,5319669,N,N,83,N,00,N
20240620,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1756,-10,5,-0.57,490342363,279779,165.50,1770,1770,1744,2295,1237,1766,1752.61,6.91,0,-12988,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1354,19.09,1.27,12,0.36,92.00,1381.00,2555,20240219,-31.27,1680,20231024,4.52,2555,-31.27,20240219,1744,0.69,20240620,2555,-31.27,20240219,1680,4.52,20231024,4.40,N,008700,500,385 억,,5326540,N,N,83,N,00,N
20240620,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1752,-14,5,-0.79,466406172,266131,157.42,1770,1770,1744,2295,1237,1766,1752.54,6.91,0,-12218,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1351,19.04,1.27,12,0.35,92.00,1381.00,2555,20240219,-31.43,1680,20231024,4.29,2555,-31.43,20240219,1744,0.46,20240620,2555,-31.43,20240219,1680,4.29,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1753,-13,5,-0.74,391296108,223196,132.03,1770,1770,1745,2295,1237,1766,1753.15,6.91,0,-10096,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1352,19.05,1.27,12,0.29,92.00,1381.00,2555,20240219,-31.39,1680,20231024,4.35,2555,-31.39,20240219,1744,0.52,20240531,2555,-31.39,20240219,1680,4.35,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1748,-18,5,-1.02,369035927,210477,124.50,1770,1770,1745,2295,1237,1766,1753.33,6.91,0,-10124,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1348,19.00,1.27,12,0.27,92.00,1381.00,2555,20240219,-31.59,1680,20231024,4.05,2555,-31.59,20240219,1744,0.23,20240531,2555,-31.59,20240219,1680,4.05,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1753,-13,5,-0.74,283863833,161767,95.69,1770,1770,1750,2295,1237,1766,1754.77,6.91,0,-4182,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1352,19.05,1.27,12,0.21,92.00,1381.00,2555,20240219,-31.39,1680,20231024,4.35,2555,-31.39,20240219,1744,0.52,20240531,2555,-31.39,20240219,1680,4.35,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1755,-11,5,-0.62,159579240,90840,53.73,1770,1770,1752,2295,1237,1766,1756.71,6.91,0,-2392,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1354,19.08,1.27,12,0.12,92.00,1381.00,2555,20240219,-31.31,1680,20231024,4.46,2555,-31.31,20240219,1744,0.63,20240531,2555,-31.31,20240219,1680,4.46,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1764,-2,5,-0.11,134807618,76766,45.41,1770,1770,1752,2295,1237,1766,1756.08,6.91,0,985,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1360,19.17,1.28,12,0.10,92.00,1381.00,2555,20240219,-30.96,1680,20231024,5.00,2555,-30.96,20240219,1744,1.15,20240531,2555,-30.96,20240219,1680,5.00,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240620,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1770,4,2,0.23,315060,178,0.11,1770,1770,1770,2295,1237,1766,1770.00,6.91,0,-21,1773,1769,1766,1762,1759,1771,1764,386,529,500,1300,1,1,77124820,1365,19.24,1.28,12,0.00,92.00,1381.00,2555,20240219,-30.72,1680,20231024,5.36,2555,-30.72,20240219,1744,1.49,20240531,2555,-30.72,20240219,1680,5.36,20231024,4.40,N,008700,500,385 억,,5326540,N,N,115,N,00,N
20240619,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,3,2,0.17,298404437,169036,121.39,1763,1770,1763,2290,1235,1763,1765.33,6.90,0,1898,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1362,19.20,1.28,12,0.22,92.00,1381.00,2555,20240219,-30.88,1680,20231024,5.12,2555,-30.88,20240219,1744,1.26,20240531,2555,-30.88,20240219,1680,5.12,20231024,4.37,N,008700,500,385 억,,5322929,N,N,115,N,00,N
20240619,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,3,2,0.17,244390063,138433,99.41,1763,1770,1763,2290,1235,1763,1765.40,6.90,0,-3226,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1362,19.20,1.28,12,0.18,92.00,1381.00,2555,20240219,-30.88,1680,20231024,5.12,2555,-30.88,20240219,1744,1.26,20240531,2555,-30.88,20240219,1680,5.12,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1767,4,2,0.23,170449831,96522,69.32,1763,1770,1763,2290,1235,1763,1765.92,6.90,0,-3330,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1363,19.21,1.28,12,0.13,92.00,1381.00,2555,20240219,-30.84,1680,20231024,5.18,2555,-30.84,20240219,1744,1.32,20240531,2555,-30.84,20240219,1680,5.18,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,3,2,0.17,150650059,85308,61.26,1763,1770,1763,2290,1235,1763,1765.95,6.90,0,-3319,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1362,19.20,1.28,12,0.11,92.00,1381.00,2555,20240219,-30.88,1680,20231024,5.12,2555,-30.88,20240219,1744,1.26,20240531,2555,-30.88,20240219,1680,5.12,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1765,2,2,0.11,126023555,71357,51.24,1763,1770,1763,2290,1235,1763,1766.10,6.90,0,-2138,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1361,19.18,1.28,12,0.09,92.00,1381.00,2555,20240219,-30.92,1680,20231024,5.06,2555,-30.92,20240219,1744,1.20,20240531,2555,-30.92,20240219,1680,5.06,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1766,3,2,0.17,94042458,53241,38.23,1763,1770,1763,2290,1235,1763,1766.35,6.90,0,-1247,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1362,19.20,1.28,12,0.07,92.00,1381.00,2555,20240219,-30.88,1680,20231024,5.12,2555,-30.88,20240219,1744,1.26,20240531,2555,-30.88,20240219,1680,5.12,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1767,4,2,0.23,66296614,37515,26.94,1763,1770,1763,2290,1235,1763,1767.20,6.90,0,-1032,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1363,19.21,1.28,12,0.05,92.00,1381.00,2555,20240219,-30.84,1680,20231024,5.18,2555,-30.84,20240219,1744,1.32,20240531,2555,-30.84,20240219,1680,5.18,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240619,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1770,7,2,0.40,5003521,2838,2.04,1763,1770,1763,2290,1235,1763,1763.04,6.90,0,-287,1789,1776,1769,1756,1749,1772,1752,386,527,500,1300,1,1,77124820,1365,19.24,1.28,12,0.00,92.00,1381.00,2555,20240219,-30.72,1680,20231024,5.36,2555,-30.72,20240219,1744,1.49,20240531,2555,-30.72,20240219,1680,5.36,20231024,4.37,N,008700,500,385 억,,5322929,N,N,55,N,00,N
20240618,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1763,-17,5,-0.96,233978073,132253,63.07,1770,1782,1762,2310,1246,1780,1769.24,6.90,0,-6080,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1360,19.16,1.28,12,0.17,92.00,1381.00,2555,20240219,-31.00,1680,20231024,4.94,2555,-31.00,20240219,1744,1.09,20240531,2555,-31.00,20240219,1680,4.94,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1772,-8,5,-0.45,200923716,113524,54.14,1770,1782,1762,2310,1246,1780,1769.88,6.90,0,-5141,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1367,19.26,1.28,12,0.15,92.00,1381.00,2555,20240219,-30.65,1680,20231024,5.48,2555,-30.65,20240219,1744,1.61,20240531,2555,-30.65,20240219,1680,5.48,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1776,-4,5,-0.22,197939089,111842,53.34,1770,1782,1762,2310,1246,1780,1769.81,6.90,0,-5141,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1370,19.30,1.29,12,0.15,92.00,1381.00,2555,20240219,-30.49,1680,20231024,5.71,2555,-30.49,20240219,1744,1.83,20240531,2555,-30.49,20240219,1680,5.71,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1773,-7,5,-0.39,152335539,86092,41.06,1770,1782,1762,2310,1246,1780,1769.45,6.90,0,-4993,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1367,19.27,1.28,12,0.11,92.00,1381.00,2555,20240219,-30.61,1680,20231024,5.54,2555,-30.61,20240219,1744,1.66,20240531,2555,-30.61,20240219,1680,5.54,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1777,-3,5,-0.17,147087545,83129,39.65,1770,1782,1762,2310,1246,1780,1769.39,6.90,0,-4452,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1371,19.32,1.29,12,0.11,92.00,1381.00,2555,20240219,-30.45,1680,20231024,5.77,2555,-30.45,20240219,1744,1.89,20240531,2555,-30.45,20240219,1680,5.77,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,-1,5,-0.06,132026361,74633,35.59,1770,1782,1762,2310,1246,1780,1769.01,6.90,0,-3452,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1372,19.34,1.29,12,0.10,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1771,-9,5,-0.51,107737297,60937,29.06,1770,1782,1762,2310,1246,1780,1768.01,6.90,0,-2333,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1366,19.25,1.28,12,0.08,92.00,1381.00,2555,20240219,-30.68,1680,20231024,5.42,2555,-30.68,20240219,1744,1.55,20240531,2555,-30.68,20240219,1680,5.42,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240618,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,1,2,0.06,45527849,25712,12.26,1770,1782,1765,2310,1246,1780,1770.68,6.90,0,-3072,1818,1798,1789,1769,1760,1794,1765,386,530,500,1310,1,1,77124820,1374,19.36,1.29,12,0.03,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.37,N,008700,500,385 억,,5325264,N,N,55,N,00,N
20240617,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,-27,5,-1.49,369649486,206130,66.46,1801,1809,1780,2345,1265,1807,1793.29,6.98,0,-46432,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1373,19.35,1.29,12,0.27,92.00,1381.00,2555,20240219,-30.33,1680,20231024,5.95,2555,-30.33,20240219,1744,2.06,20240531,2555,-30.33,20240219,1680,5.95,20231024,4.35,N,008700,500,385 억,,5384278,N,N,55,N,00,N
20240617,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1784,-23,5,-1.27,315898121,175974,56.74,1801,1809,1784,2345,1265,1807,1795.14,6.98,0,-45542,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1376,19.39,1.29,12,0.23,92.00,1381.00,2555,20240219,-30.18,1680,20231024,6.19,2555,-30.18,20240219,1744,2.29,20240531,2555,-30.18,20240219,1680,6.19,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1793,-14,5,-0.77,269598845,150090,48.39,1801,1809,1790,2345,1265,1807,1796.25,6.98,0,-34214,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1383,19.49,1.30,12,0.19,92.00,1381.00,2555,20240219,-29.82,1680,20231024,6.73,2555,-29.82,20240219,1744,2.81,20240531,2555,-29.82,20240219,1680,6.73,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1792,-15,5,-0.83,248823831,138493,44.66,1801,1809,1790,2345,1265,1807,1796.65,6.98,0,-32778,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1382,19.48,1.30,12,0.18,92.00,1381.00,2555,20240219,-29.86,1680,20231024,6.67,2555,-29.86,20240219,1744,2.75,20240531,2555,-29.86,20240219,1680,6.67,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1793,-14,5,-0.77,182296973,101356,32.68,1801,1809,1793,2345,1265,1807,1798.58,6.98,0,-31081,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1383,19.49,1.30,12,0.13,92.00,1381.00,2555,20240219,-29.82,1680,20231024,6.73,2555,-29.82,20240219,1744,2.81,20240531,2555,-29.82,20240219,1680,6.73,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,-5,5,-0.28,102072097,56707,18.28,1801,1809,1796,2345,1265,1807,1799.99,6.98,0,-6765,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1390,19.59,1.30,12,0.07,92.00,1381.00,2555,20240219,-29.47,1680,20231024,7.26,2555,-29.47,20240219,1744,3.33,20240531,2555,-29.47,20240219,1680,7.26,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1805,-2,5,-0.11,60317137,33509,10.80,1801,1809,1796,2345,1265,1807,1800.03,6.98,0,-4875,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1392,19.62,1.31,12,0.04,92.00,1381.00,2555,20240219,-29.35,1680,20231024,7.44,2555,-29.35,20240219,1744,3.50,20240531,2555,-29.35,20240219,1680,7.44,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240617,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1802,-5,5,-0.28,9136739,5073,1.64,1801,1804,1801,2345,1265,1807,1801.04,6.98,0,-690,1846,1826,1814,1794,1782,1820,1788,386,538,500,1330,1,1,77124820,1390,19.59,1.30,12,0.01,92.00,1381.00,2555,20240219,-29.47,1680,20231024,7.26,2555,-29.47,20240219,1744,3.33,20240531,2555,-29.47,20240219,1680,7.26,20231024,4.35,N,008700,500,385 억,,5384278,N,N,58,N,00,N
20240614,160212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,-26,5,-1.42,559629492,309055,38.01,1833,1834,1802,2380,1284,1833,1810.56,7.09,0,-66965,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1394,19.64,1.31,12,0.40,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1744,3.61,20240531,2555,-29.28,20240219,1680,7.56,20231024,4.36,N,008700,500,385 억,,5470105,N,N,58,N,00,N
20240614,150212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1803,-30,5,-1.64,523224234,288891,35.53,1833,1834,1802,2380,1284,1833,1810.92,7.09,0,-62406,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1391,19.60,1.31,12,0.37,92.00,1381.00,2555,20240219,-29.43,1680,20231024,7.32,2555,-29.43,20240219,1744,3.38,20240531,2555,-29.43,20240219,1680,7.32,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,140212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,-24,5,-1.31,482379124,266254,32.75,1833,1834,1802,2380,1284,1833,1811.48,7.09,0,-54429,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1395,19.66,1.31,12,0.35,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1744,3.73,20240531,2555,-29.20,20240219,1680,7.68,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,130212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,-24,5,-1.31,427945510,236157,29.05,1833,1834,1802,2380,1284,1833,1811.85,7.09,0,-39964,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1395,19.66,1.31,12,0.31,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1744,3.73,20240531,2555,-29.20,20240219,1680,7.68,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1808,-25,5,-1.36,407188067,224687,27.63,1833,1834,1802,2380,1284,1833,1811.96,7.09,0,-37866,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1394,19.65,1.31,12,0.29,92.00,1381.00,2555,20240219,-29.24,1680,20231024,7.62,2555,-29.24,20240219,1744,3.67,20240531,2555,-29.24,20240219,1680,7.62,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1810,-23,5,-1.25,298425649,164553,20.24,1833,1834,1803,2380,1284,1833,1813.19,7.09,0,-9312,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1396,19.67,1.31,12,0.21,92.00,1381.00,2555,20240219,-29.16,1680,20231024,7.74,2555,-29.16,20240219,1744,3.78,20240531,2555,-29.16,20240219,1680,7.74,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,-24,5,-1.31,238000219,131081,16.12,1833,1834,1803,2380,1284,1833,1815.27,7.09,0,-483,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1395,19.66,1.31,12,0.17,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1744,3.73,20240531,2555,-29.20,20240219,1680,7.68,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240614,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1823,-10,5,-0.55,55373719,30276,3.72,1833,1834,1821,2380,1284,1833,1828.52,7.09,0,-2958,1868,1850,1815,1797,1762,1859,1806,386,547,500,1350,1,1,77124820,1406,19.82,1.32,12,0.04,92.00,1381.00,2555,20240219,-28.65,1680,20231024,8.51,2555,-28.65,20240219,1744,4.53,20240531,2555,-28.65,20240219,1680,8.51,20231024,4.36,N,008700,500,385 억,,5470105,N,N,96,N,00,N
20240613,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1833,52,2,2.92,896010247,495711,436.46,1781,1833,1780,2315,1247,1781,1807.51,6.98,0,55625,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1414,19.92,1.33,12,0.64,92.00,1381.00,2555,20240219,-28.26,1680,20231024,9.11,2555,-28.26,20240219,1744,5.10,20240531,2555,-28.26,20240219,1680,9.11,20231024,4.36,N,008700,500,385 억,,5385451,N,N,96,N,00,N
20240613,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,28,2,1.57,625188848,347063,305.58,1781,1815,1780,2315,1247,1781,1801.37,6.98,0,35483,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1395,19.66,1.31,12,0.45,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1744,3.73,20240531,2555,-29.20,20240219,1680,7.68,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,26,2,1.46,561165308,311624,274.37,1781,1815,1780,2315,1247,1781,1800.78,6.98,0,34895,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1394,19.64,1.31,12,0.40,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1744,3.61,20240531,2555,-29.28,20240219,1680,7.56,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1808,27,2,1.52,528873565,293755,258.64,1781,1815,1780,2315,1247,1781,1800.39,6.98,0,33798,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1394,19.65,1.31,12,0.38,92.00,1381.00,2555,20240219,-29.24,1680,20231024,7.62,2555,-29.24,20240219,1744,3.67,20240531,2555,-29.24,20240219,1680,7.62,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1809,28,2,1.57,486384964,270240,237.94,1781,1815,1780,2315,1247,1781,1799.83,6.98,0,33894,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1395,19.66,1.31,12,0.35,92.00,1381.00,2555,20240219,-29.20,1680,20231024,7.68,2555,-29.20,20240219,1744,3.73,20240531,2555,-29.20,20240219,1680,7.68,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1808,27,2,1.52,369930631,205843,181.24,1781,1815,1780,2315,1247,1781,1797.15,6.98,0,33031,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1394,19.65,1.31,12,0.27,92.00,1381.00,2555,20240219,-29.24,1680,20231024,7.62,2555,-29.24,20240219,1744,3.67,20240531,2555,-29.24,20240219,1680,7.62,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1804,23,2,1.29,323037941,179879,158.38,1781,1815,1780,2315,1247,1781,1795.86,6.98,0,34222,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1391,19.61,1.31,12,0.23,92.00,1381.00,2555,20240219,-29.39,1680,20231024,7.38,2555,-29.39,20240219,1744,3.44,20240531,2555,-29.39,20240219,1680,7.38,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240613,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1786,5,2,0.28,66934721,37581,33.09,1781,1788,1781,2315,1247,1781,1781.08,6.98,0,4100,1801,1790,1783,1772,1765,1796,1778,386,534,500,1310,1,1,77124820,1377,19.41,1.29,12,0.05,92.00,1381.00,2555,20240219,-30.10,1680,20231024,6.31,2555,-30.10,20240219,1744,2.41,20240531,2555,-30.10,20240219,1680,6.31,20231024,4.36,N,008700,500,385 억,,5385451,N,N,13,N,00,N
20240612,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,6,2,0.34,202330554,113477,102.75,1778,1794,1776,2305,1243,1775,1783.01,6.94,0,24466,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1374,19.36,1.29,12,0.15,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.35,N,008700,500,385 억,,5354034,N,N,13,N,00,N
20240612,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1779,4,2,0.23,178127812,99874,90.43,1778,1794,1776,2305,1243,1775,1783.53,6.94,0,26803,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1372,19.34,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.37,1680,20231024,5.89,2555,-30.37,20240219,1744,2.01,20240531,2555,-30.37,20240219,1680,5.89,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,8,2,0.45,154730955,86717,78.52,1778,1794,1776,2305,1243,1775,1784.32,6.94,0,28526,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1375,19.38,1.29,12,0.11,92.00,1381.00,2555,20240219,-30.22,1680,20231024,6.13,2555,-30.22,20240219,1744,2.24,20240531,2555,-30.22,20240219,1680,6.13,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,6,2,0.34,140914594,78962,71.50,1778,1794,1776,2305,1243,1775,1784.59,6.94,0,29192,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1374,19.36,1.29,12,0.10,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1785,10,2,0.56,116312718,65147,58.99,1778,1794,1776,2305,1243,1775,1785.39,6.94,0,30095,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1377,19.40,1.29,12,0.08,92.00,1381.00,2555,20240219,-30.14,1680,20231024,6.25,2555,-30.14,20240219,1744,2.35,20240531,2555,-30.14,20240219,1680,6.25,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1791,16,2,0.90,107370621,60142,54.46,1778,1794,1776,2305,1243,1775,1785.29,6.94,0,31077,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1381,19.47,1.30,12,0.08,92.00,1381.00,2555,20240219,-29.90,1680,20231024,6.61,2555,-29.90,20240219,1744,2.69,20240531,2555,-29.90,20240219,1680,6.61,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1787,12,2,0.68,61632201,34566,31.30,1778,1790,1776,2305,1243,1775,1783.03,6.94,0,25790,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1378,19.42,1.29,12,0.04,92.00,1381.00,2555,20240219,-30.06,1680,20231024,6.37,2555,-30.06,20240219,1744,2.47,20240531,2555,-30.06,20240219,1680,6.37,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240612,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1778,3,2,0.17,85290,48,0.04,1778,1778,1778,2305,1243,1775,1778.00,6.94,0,-1,1791,1782,1776,1767,1761,1780,1765,386,530,500,1310,1,1,77124820,1371,19.33,1.29,12,0.00,92.00,1381.00,2555,20240219,-30.41,1680,20231024,5.83,2555,-30.41,20240219,1744,1.95,20240531,2555,-30.41,20240219,1680,5.83,20231024,4.35,N,008700,500,385 억,,5354034,N,N,35,N,00,N
20240610,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,0,3,0.00,201048554,113350,85.59,1764,1782,1764,2315,1247,1781,1773.69,6.95,0,14802,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1374,19.36,1.29,12,0.15,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.35,N,008700,500,385 억,,5357284,N,N,65,N,00,N
20240610,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1777,-4,5,-0.22,176154407,99352,75.02,1764,1780,1764,2315,1247,1781,1773.03,6.95,0,8581,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1371,19.32,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.45,1680,20231024,5.77,2555,-30.45,20240219,1744,1.89,20240531,2555,-30.45,20240219,1680,5.77,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1776,-5,5,-0.28,132088710,74529,56.28,1764,1780,1764,2315,1247,1781,1772.31,6.95,0,3222,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1370,19.30,1.29,12,0.10,92.00,1381.00,2555,20240219,-30.49,1680,20231024,5.71,2555,-30.49,20240219,1744,1.83,20240531,2555,-30.49,20240219,1680,5.71,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1773,-8,5,-0.45,104929952,59202,44.70,1764,1780,1764,2315,1247,1781,1772.41,6.95,0,3970,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1367,19.27,1.28,12,0.08,92.00,1381.00,2555,20240219,-30.61,1680,20231024,5.54,2555,-30.61,20240219,1744,1.66,20240531,2555,-30.61,20240219,1680,5.54,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1778,-3,5,-0.17,92632832,52266,39.47,1764,1780,1764,2315,1247,1781,1772.33,6.95,0,2784,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1371,19.33,1.29,12,0.07,92.00,1381.00,2555,20240219,-30.41,1680,20231024,5.83,2555,-30.41,20240219,1744,1.95,20240531,2555,-30.41,20240219,1680,5.83,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1771,-10,5,-0.56,78551184,44321,33.47,1764,1780,1764,2315,1247,1781,1772.32,6.95,0,5269,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1366,19.25,1.28,12,0.06,92.00,1381.00,2555,20240219,-30.68,1680,20231024,5.42,2555,-30.68,20240219,1744,1.55,20240531,2555,-30.68,20240219,1680,5.42,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1778,-3,5,-0.17,36463924,20584,15.54,1764,1780,1764,2315,1247,1781,1771.47,6.95,0,-306,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1371,19.33,1.29,12,0.03,92.00,1381.00,2555,20240219,-30.41,1680,20231024,5.83,2555,-30.41,20240219,1744,1.95,20240531,2555,-30.41,20240219,1680,5.83,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240610,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1768,-13,5,-0.73,14166475,8030,6.06,1764,1769,1764,2315,1247,1781,1764.19,6.95,0,477,1801,1790,1783,1772,1765,1790,1772,386,534,500,1310,1,1,77124820,1364,19.22,1.28,12,0.01,92.00,1381.00,2555,20240219,-30.80,1680,20231024,5.24,2555,-30.80,20240219,1744,1.38,20240531,2555,-30.80,20240219,1680,5.24,20231024,4.35,N,008700,500,385 억,,5357284,N,N,29,N,00,N
20240607,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,0,3,0.00,235162061,131771,126.56,1781,1794,1776,2315,1247,1781,1784.63,6.94,0,8982,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1374,19.36,1.29,12,0.17,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.35,N,008700,500,385 억,,5351104,N,N,29,N,00,N
20240607,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,2,2,0.11,205185920,114944,110.40,1781,1794,1776,2315,1247,1781,1785.09,6.94,0,11022,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1375,19.38,1.29,12,0.15,92.00,1381.00,2555,20240219,-30.22,1680,20231024,6.13,2555,-30.22,20240219,1744,2.24,20240531,2555,-30.22,20240219,1680,6.13,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1784,3,2,0.17,192707464,107942,103.68,1781,1794,1776,2315,1247,1781,1785.29,6.94,0,11659,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1376,19.39,1.29,12,0.14,92.00,1381.00,2555,20240219,-30.18,1680,20231024,6.19,2555,-30.18,20240219,1744,2.29,20240531,2555,-30.18,20240219,1680,6.19,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1787,6,2,0.34,185793315,104065,99.95,1781,1794,1776,2315,1247,1781,1785.36,6.94,0,11515,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1378,19.42,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.06,1680,20231024,6.37,2555,-30.06,20240219,1744,2.47,20240531,2555,-30.06,20240219,1680,6.37,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1786,5,2,0.28,126618399,70820,68.02,1781,1794,1781,2315,1247,1781,1787.89,6.94,0,5425,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1377,19.41,1.29,12,0.09,92.00,1381.00,2555,20240219,-30.10,1680,20231024,6.31,2555,-30.10,20240219,1744,2.41,20240531,2555,-30.10,20240219,1680,6.31,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1789,8,2,0.45,112868513,63129,60.63,1781,1794,1781,2315,1247,1781,1787.90,6.94,0,5425,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1380,19.45,1.30,12,0.08,92.00,1381.00,2555,20240219,-29.98,1680,20231024,6.49,2555,-29.98,20240219,1744,2.58,20240531,2555,-29.98,20240219,1680,6.49,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1791,10,2,0.56,61918576,34669,33.30,1781,1794,1781,2315,1247,1781,1785.99,6.94,0,3212,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1381,19.47,1.30,12,0.04,92.00,1381.00,2555,20240219,-29.90,1680,20231024,6.61,2555,-29.90,20240219,1744,2.69,20240531,2555,-29.90,20240219,1680,6.61,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240607,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1794,13,2,0.73,2835469,1589,1.53,1781,1794,1781,2315,1247,1781,1784.44,6.94,0,317,1800,1790,1785,1775,1770,1788,1773,386,534,500,1310,1,1,77124820,1384,19.50,1.30,12,0.00,92.00,1381.00,2555,20240219,-29.78,1680,20231024,6.79,2555,-29.78,20240219,1744,2.87,20240531,2555,-29.78,20240219,1680,6.79,20231024,4.35,N,008700,500,385 억,,5351104,N,N,21,N,00,N
20240605,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1781,-2,5,-0.11,183356349,102774,119.19,1785,1795,1780,2315,1249,1783,1784.08,6.96,0,-14736,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1374,19.36,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.29,1680,20231024,6.01,2555,-30.29,20240219,1744,2.12,20240531,2555,-30.29,20240219,1680,6.01,20231024,4.39,N,008700,500,385 억,,5365735,N,N,21,N,00,N
20240605,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,0,3,0.00,169245352,94853,110.01,1785,1795,1780,2315,1249,1783,1784.29,6.96,0,-14877,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1375,19.38,1.29,12,0.12,92.00,1381.00,2555,20240219,-30.22,1680,20231024,6.13,2555,-30.22,20240219,1744,2.24,20240531,2555,-30.22,20240219,1680,6.13,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,0,3,0.00,156197420,87536,101.52,1785,1795,1780,2315,1249,1783,1784.38,6.96,0,-15558,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1375,19.38,1.29,12,0.11,92.00,1381.00,2555,20240219,-30.22,1680,20231024,6.13,2555,-30.22,20240219,1744,2.24,20240531,2555,-30.22,20240219,1680,6.13,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1784,1,2,0.06,101657260,56923,66.02,1785,1795,1783,2315,1249,1783,1785.87,6.96,0,-6739,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1376,19.39,1.29,12,0.07,92.00,1381.00,2555,20240219,-30.18,1680,20231024,6.19,2555,-30.18,20240219,1744,2.29,20240531,2555,-30.18,20240219,1680,6.19,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1786,3,2,0.17,79139342,44308,51.39,1785,1795,1783,2315,1249,1783,1786.12,6.96,0,-1938,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1377,19.41,1.29,12,0.06,92.00,1381.00,2555,20240219,-30.10,1680,20231024,6.31,2555,-30.10,20240219,1744,2.41,20240531,2555,-30.10,20240219,1680,6.31,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1790,7,2,0.39,39201019,21935,25.44,1785,1795,1784,2315,1249,1783,1787.14,6.96,0,-454,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1381,19.46,1.30,12,0.03,92.00,1381.00,2555,20240219,-29.94,1680,20231024,6.55,2555,-29.94,20240219,1744,2.64,20240531,2555,-29.94,20240219,1680,6.55,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1793,10,2,0.56,25265734,14145,16.40,1785,1795,1784,2315,1249,1783,1786.20,6.96,0,-1615,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1383,19.49,1.30,12,0.02,92.00,1381.00,2555,20240219,-29.82,1680,20231024,6.73,2555,-29.82,20240219,1744,2.81,20240531,2555,-29.82,20240219,1680,6.73,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240605,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1785,2,2,0.11,1162035,651,0.75,1785,1785,1785,2315,1249,1783,1785.00,6.96,0,-116,1816,1799,1791,1774,1766,1795,1770,386,532,500,1310,1,1,77124820,1377,19.40,1.29,12,0.00,92.00,1381.00,2555,20240219,-30.14,1680,20231024,6.25,2555,-30.14,20240219,1744,2.35,20240531,2555,-30.14,20240219,1680,6.25,20231024,4.39,N,008700,500,385 억,,5365735,N,N,0,N,00,N
20240604,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1783,-16,5,-0.89,152889302,85251,84.76,1799,1808,1783,2335,1260,1799,1793.43,6.99,0,-17102,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1375,19.38,1.29,12,0.11,92.00,1381.00,2555,20240219,-30.22,1680,20231024,6.13,2555,-30.22,20240219,1744,2.24,20240531,2555,-30.22,20240219,1680,6.13,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1786,-13,5,-0.72,136485244,76058,75.62,1799,1808,1786,2335,1260,1799,1794.49,6.99,0,-15946,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1377,19.41,1.29,12,0.10,92.00,1381.00,2555,20240219,-30.10,1680,20231024,6.31,2555,-30.10,20240219,1744,2.41,20240531,2555,-30.10,20240219,1680,6.31,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1794,-5,5,-0.28,99617031,55459,55.14,1799,1808,1791,2335,1260,1799,1796.23,6.99,0,-3555,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1384,19.50,1.30,12,0.07,92.00,1381.00,2555,20240219,-29.78,1680,20231024,6.79,2555,-29.78,20240219,1744,2.87,20240531,2555,-29.78,20240219,1680,6.79,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1792,-7,5,-0.39,89127130,49608,49.32,1799,1808,1791,2335,1260,1799,1796.63,6.99,0,-3525,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1382,19.48,1.30,12,0.06,92.00,1381.00,2555,20240219,-29.86,1680,20231024,6.67,2555,-29.86,20240219,1744,2.75,20240531,2555,-29.86,20240219,1680,6.67,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1795,-4,5,-0.22,68562088,38138,37.92,1799,1808,1791,2335,1260,1799,1797.74,6.99,0,-1461,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1384,19.51,1.30,12,0.05,92.00,1381.00,2555,20240219,-29.75,1680,20231024,6.85,2555,-29.75,20240219,1744,2.92,20240531,2555,-29.75,20240219,1680,6.85,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1798,-1,5,-0.06,62916361,34994,34.79,1799,1808,1791,2335,1260,1799,1797.92,6.99,0,-290,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1387,19.54,1.30,12,0.05,92.00,1381.00,2555,20240219,-29.63,1680,20231024,7.02,2555,-29.63,20240219,1744,3.10,20240531,2555,-29.63,20240219,1680,7.02,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1798,-1,5,-0.06,60851264,33845,33.65,1799,1808,1791,2335,1260,1799,1797.94,6.99,0,-52,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1387,19.54,1.30,12,0.04,92.00,1381.00,2555,20240219,-29.63,1680,20231024,7.02,2555,-29.63,20240219,1744,3.10,20240531,2555,-29.63,20240219,1680,7.02,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240604,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1808,9,2,0.50,106159,59,0.06,1799,1808,1799,2335,1260,1799,1799.31,6.99,0,-10,1825,1811,1795,1781,1765,1819,1789,386,536,500,1330,1,1,77124820,1394,19.65,1.31,12,0.00,92.00,1381.00,2555,20240219,-29.24,1680,20231024,7.62,2555,-29.24,20240219,1744,3.67,20240531,2555,-29.24,20240219,1680,7.62,20231024,4.41,N,008700,500,385 억,,5388736,N,N,0,N,00,N
20240603,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1799,20,2,1.12,180159300,100242,89.01,1779,1809,1779,2310,1246,1779,1797.24,6.97,0,13500,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1387,19.55,1.30,12,0.13,92.00,1381.00,2555,20240219,-29.59,1680,20231024,7.08,2555,-29.59,20240219,1744,3.15,20240531,2555,-29.59,20240219,1680,7.08,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1800,21,2,1.18,171178727,95251,84.58,1779,1809,1779,2310,1246,1779,1797.13,6.97,0,13011,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1388,19.57,1.30,12,0.12,92.00,1381.00,2555,20240219,-29.55,1680,20231024,7.14,2555,-29.55,20240219,1744,3.21,20240531,2555,-29.55,20240219,1680,7.14,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1800,21,2,1.18,154380603,85920,76.29,1779,1809,1779,2310,1246,1779,1796.79,6.97,0,12398,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1388,19.57,1.30,12,0.11,92.00,1381.00,2555,20240219,-29.55,1680,20231024,7.14,2555,-29.55,20240219,1744,3.21,20240531,2555,-29.55,20240219,1680,7.14,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,130222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1807,28,2,1.57,145851152,81184,72.09,1779,1809,1779,2310,1246,1779,1796.55,6.97,0,12398,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1394,19.64,1.31,12,0.11,92.00,1381.00,2555,20240219,-29.28,1680,20231024,7.56,2555,-29.28,20240219,1744,3.61,20240531,2555,-29.28,20240219,1680,7.56,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1797,18,2,1.01,101724391,56709,50.35,1779,1805,1779,2310,1246,1779,1793.80,6.97,0,9205,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1386,19.53,1.30,12,0.07,92.00,1381.00,2555,20240219,-29.67,1680,20231024,6.96,2555,-29.67,20240219,1744,3.04,20240531,2555,-29.67,20240219,1680,6.96,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1792,13,2,0.73,60556814,33744,29.96,1779,1805,1779,2310,1246,1779,1794.60,6.97,0,6989,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1382,19.48,1.30,12,0.04,92.00,1381.00,2555,20240219,-29.86,1680,20231024,6.67,2555,-29.86,20240219,1744,2.75,20240531,2555,-29.86,20240219,1680,6.67,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1792,13,2,0.73,44387870,24740,21.97,1779,1805,1779,2310,1246,1779,1794.17,6.97,0,6139,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1382,19.48,1.30,12,0.03,92.00,1381.00,2555,20240219,-29.86,1680,20231024,6.67,2555,-29.86,20240219,1744,2.75,20240531,2555,-29.86,20240219,1680,6.67,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N
20240603,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1780,1,2,0.06,3580111,2012,1.79,1779,1784,1779,2310,1246,1779,1779.38,6.97,0,41,1809,1794,1769,1754,1729,1801,1761,386,531,500,1310,1,1,77124820,1373,19.35,1.29,12,0.00,92.00,1381.00,2555,20240219,-30.33,1680,20231024,5.95,2555,-30.33,20240219,1744,2.06,20240531,2555,-30.33,20240219,1680,5.95,20231024,4.42,N,008700,500,385 억,,5376808,N,N,0,N,00,N