KissMeData/009140/price/prices-20240601.csv

1	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
2	20240628	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	300	2	1.35	76017400	3403	48.42	22100	22650	22100	28950	15650	22300	22337.11	9.46	0	150	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	355	6.14	0.47	12	0.22	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.21	N	009140	5000	78 억		148630	N	N	2	N	00	N
3	20240628	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	150	2	0.67	63168550	2832	40.30	22100	22650	22100	28950	15650	22300	22305.28	9.46	0	185	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	353	6.10	0.47	12	0.18	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
4	20240628	140243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	200	2	0.90	55345150	2482	35.32	22100	22650	22100	28950	15650	22300	22298.61	9.46	0	49	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	353	6.11	0.47	12	0.16	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
5	20240628	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	100	2	0.45	52417850	2351	33.45	22100	22650	22100	28950	15650	22300	22295.98	9.46	0	48	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	352	6.08	0.47	12	0.15	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
6	20240628	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	200	2	0.90	49219100	2208	31.42	22100	22650	22100	28950	15650	22300	22291.26	9.46	0	48	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	353	6.11	0.47	12	0.14	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
7	20240628	110241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	50	2	0.22	37400400	1680	23.90	22100	22400	22100	28950	15650	22300	22262.14	9.46	0	48	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	351	6.07	0.47	12	0.11	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
8	20240628	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	100	2	0.45	25707050	1154	16.42	22100	22400	22100	28950	15650	22300	22276.47	9.46	0	-4	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	352	6.08	0.47	12	0.07	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
9	20240628	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	0	3	0.00	1946600	88	1.25	22100	22300	22100	28950	15650	22300	22120.45	9.46	0	0	22900	22600	22350	22050	21800	22475	21925	79	6650	5000	15160	50	1	1570797	350	6.05	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.21	N	009140	5000	78 억		148630	N	N	3	N	00	N
10	20240627	160235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	-250	5	-1.11	156047250	7000	151.55	22400	22650	22100	29300	15800	22550	22292.46	9.54	0	-985	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	350	6.05	0.47	12	0.45	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.09	N	009140	5000	78 억		149931	N	N	3	N	00	N
11	20240627	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	-250	5	-1.11	136872550	6140	132.93	22400	22650	22100	29300	15800	22550	22291.95	9.54	0	-814	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	350	6.05	0.47	12	0.39	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
12	20240627	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	-250	5	-1.11	80832750	3616	78.29	22400	22650	22150	29300	15800	22550	22354.19	9.54	0	-568	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	350	6.05	0.47	12	0.23	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
13	20240627	130239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	-300	5	-1.33	76341650	3414	73.91	22400	22650	22150	29300	15800	22550	22361.35	9.54	0	-565	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	350	6.04	0.46	12	0.22	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
14	20240627	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	-300	5	-1.33	66739800	2983	64.58	22400	22650	22150	29300	15800	22550	22373.38	9.54	0	-472	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	350	6.04	0.46	12	0.19	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
15	20240627	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	55077950	2461	53.28	22400	22650	22150	29300	15800	22550	22380.31	9.54	0	-268	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.16	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
16	20240627	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	45627700	2041	44.19	22400	22650	22150	29300	15800	22550	22355.56	9.54	0	-217	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.13	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
17	20240627	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-50	5	-0.22	1747700	78	1.69	22400	22500	22400	29300	15800	22550	22406.41	9.54	0	-39	22750	22650	22500	22400	22250	22575	22325	79	6750	5000	15330	50	1	1570797	353	6.11	0.47	12	0.00	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.09	N	009140	5000	78 억		149931	N	N	4	N	00	N
18	20240626	160239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	103736600	4618	56.89	22600	22600	22350	29300	15800	22550	22463.53	9.52	0	136	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.29	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
19	20240626	150240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	93427750	4160	51.24	22600	22600	22350	29300	15800	22550	22458.59	9.52	0	100	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.26	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
20	20240626	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-150	5	-0.67	74727850	3325	40.96	22600	22600	22350	29300	15800	22550	22474.54	9.52	0	-25	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	352	6.08	0.47	12	0.21	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
21	20240626	130241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	0	3	0.00	72932700	3245	39.97	22600	22600	22350	29300	15800	22550	22475.41	9.52	0	-25	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	354	6.12	0.47	12	0.21	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
22	20240626	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	58364850	2596	31.98	22600	22600	22350	29300	15800	22550	22482.61	9.52	0	-80	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.17	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
23	20240626	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	-100	5	-0.44	43517850	1936	23.85	22600	22600	22350	29300	15800	22550	22478.23	9.52	0	252	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	353	6.10	0.47	12	0.12	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
24	20240626	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	38868050	1729	21.30	22600	22600	22350	29300	15800	22550	22480.08	9.52	0	252	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.11	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
25	20240626	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	50	2	0.22	2596450	115	1.42	22600	22600	22550	29300	15800	22550	22577.83	9.52	0	-51	22950	22750	22550	22350	22150	22650	22250	79	6750	5000	15330	50	1	1570797	355	6.14	0.47	12	0.01	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.26	N	009140	5000	78 억		149463	N	N	4	N	00	N
26	20240625	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-50	5	-0.22	181739200	8100	36.75	22600	22750	22350	29350	15850	22600	22435.87	9.56	0	-893	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	354	6.12	0.47	12	0.52	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.18	N	009140	5000	78 억		150191	N	N	4	N	00	N
27	20240625	150239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-50	5	-0.22	161561300	7203	32.68	22600	22750	22350	29350	15850	22600	22428.53	9.56	0	-696	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	354	6.12	0.47	12	0.46	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
28	20240625	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-100	5	-0.44	151904700	6773	30.73	22600	22750	22350	29350	15850	22600	22426.70	9.56	0	-652	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	353	6.11	0.47	12	0.43	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
29	20240625	130239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22400	-200	5	-0.88	129879350	5788	26.26	22600	22750	22350	29350	15850	22600	22438.02	9.56	0	-746	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	352	6.08	0.47	12	0.37	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
30	20240625	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	0	3	0.00	113747600	5069	23.00	22600	22750	22350	29350	15850	22600	22438.25	9.56	0	-911	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	355	6.14	0.47	12	0.32	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
31	20240625	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-50	5	-0.22	105356000	4695	21.30	22600	22750	22350	29350	15850	22600	22438.32	9.56	0	-916	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	354	6.12	0.47	12	0.30	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
32	20240625	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	0	3	0.00	76272000	3396	15.41	22600	22750	22400	29350	15850	22600	22457.26	9.56	0	-946	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	355	6.14	0.47	12	0.22	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
33	20240625	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	100	2	0.44	19051600	843	3.82	22600	22750	22400	29350	15850	22600	22599.75	9.56	0	-596	23533	23066	22583	22116	21633	22825	21875	79	6750	5000	15360	50	1	1570797	357	6.16	0.47	12	0.05	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.18	N	009140	5000	78 억		150191	N	N	7	N	00	N
34	20240624	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-450	5	-1.95	496099700	21986	237.38	22850	23050	22100	29950	16150	23050	22564.29	9.49	0	859	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	355	6.14	0.47	12	1.40	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
35	20240624	150238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	-700	5	-3.04	458454550	20314	219.33	22850	23050	22100	29950	16150	23050	22568.40	9.49	0	1188	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	351	6.07	0.47	12	1.29	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
36	20240624	140238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-450	5	-1.95	287230200	12635	136.42	22850	23050	22600	29950	16150	23050	22732.90	9.49	0	-661	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	355	6.14	0.47	12	0.80	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
37	20240624	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-250	5	-1.08	213553950	9384	101.32	22850	23050	22650	29950	16150	23050	22757.24	9.49	0	-679	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	358	6.19	0.48	12	0.60	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
38	20240624	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	-300	5	-1.30	175113500	7689	83.02	22850	23050	22700	29950	16150	23050	22774.55	9.49	0	-724	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	357	6.18	0.48	12	0.49	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
39	20240624	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-250	5	-1.08	164398900	7219	77.94	22850	23050	22700	29950	16150	23050	22773.08	9.49	0	-672	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	358	6.19	0.48	12	0.46	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
40	20240624	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-100	5	-0.43	43979850	1927	20.81	22850	23050	22750	29950	16150	23050	22822.96	9.49	0	-39	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	360	6.23	0.48	12	0.12	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
41	20240624	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-50	5	-0.22	3450700	151	1.63	22850	23050	22850	29950	16150	23050	22852.32	9.49	0	-20	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	361	6.24	0.48	12	0.01	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.05	N	009140	5000	78 억		149025	N	N	7	N	00	N
42	20240621	160233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-200	5	-0.86	212432350	9256	182.89	23250	23300	22800	30200	16300	23250	22950.69	9.53	0	-216	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	362	6.26	0.48	12	0.59	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.02	N	009140	5000	78 억		149652	N	N	7	N	00	N
43	20240621	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	201275750	8771	173.31	23250	23300	22800	30200	16300	23250	22947.87	9.53	0	-107	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.56	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
44	20240621	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	144364100	6287	124.22	23250	23300	22800	30200	16300	23250	22962.32	9.53	0	-259	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.40	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
45	20240621	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	128771150	5609	110.83	23250	23300	22800	30200	16300	23250	22957.95	9.53	0	-113	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.36	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
46	20240621	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	104710650	4556	90.02	23250	23300	22800	30200	16300	23250	22983.02	9.53	0	-99	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.29	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
47	20240621	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-300	5	-1.29	91877500	3995	78.94	23250	23300	22800	30200	16300	23250	22998.12	9.53	0	-34	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	360	6.23	0.48	12	0.25	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
48	20240621	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-100	5	-0.43	18561200	804	15.89	23250	23300	22950	30200	16300	23250	23086.07	9.53	0	56	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	364	6.29	0.48	12	0.05	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
49	20240621	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-50	5	-0.22	1743550	75	1.48	23250	23300	23050	30200	16300	23250	23247.33	9.53	0	-12	23416	23332	23166	23082	22916	23375	23125	79	6950	5000	15810	50	1	1570797	364	6.30	0.48	12	0.00	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.02	N	009140	5000	78 억		149652	N	N	5	N	00	N
50	20240620	160233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	50	2	0.22	117179900	5061	75.12	23250	23250	23000	30150	16250	23200	23153.51	9.50	0	500	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	365	6.31	0.49	12	0.32	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
51	20240620	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	108662200	4694	69.67	23250	23250	23000	30150	16250	23200	23149.17	9.50	0	470	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.30	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
52	20240620	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	85485950	3695	54.85	23250	23250	23000	30150	16250	23200	23135.58	9.50	0	306	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.24	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
53	20240620	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	50	2	0.22	73306900	3170	47.05	23250	23250	23000	30150	16250	23200	23125.21	9.50	0	245	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	365	6.31	0.49	12	0.20	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
54	20240620	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-200	5	-0.86	58346100	2525	37.48	23250	23250	23000	30150	16250	23200	23107.37	9.50	0	245	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	361	6.24	0.48	12	0.16	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
55	20240620	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	-100	5	-0.43	34704900	1500	22.27	23250	23250	23000	30150	16250	23200	23136.60	9.50	0	3	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	363	6.27	0.48	12	0.10	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
56	20240620	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-50	5	-0.22	18904600	816	12.11	23250	23250	23000	30150	16250	23200	23167.40	9.50	0	-102	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	364	6.29	0.48	12	0.05	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
57	20240620	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	50	2	0.22	2065750	89	1.32	23250	23250	23150	30150	16250	23200	23210.67	9.50	0	-41	23700	23450	23250	23000	22800	23350	22900	79	6950	5000	15770	50	1	1570797	365	6.31	0.49	12	0.01	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.94	N	009140	5000	78 억		149151	N	N	5	N	00	N
58	20240619	160232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-100	5	-0.43	155795100	6731	53.91	23500	23500	23050	30250	16350	23300	23145.85	9.56	0	-942	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	364	6.30	0.48	12	0.43	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.07	N	009140	5000	78 억		150193	N	N	5	N	00	N
59	20240619	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-100	5	-0.43	139898500	6045	48.41	23500	23500	23050	30250	16350	23300	23142.85	9.56	0	-924	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	364	6.30	0.48	12	0.38	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
60	20240619	140234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-250	5	-1.07	126192050	5452	43.66	23500	23500	23050	30250	16350	23300	23146.01	9.56	0	-924	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	362	6.26	0.48	12	0.35	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
61	20240619	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	-50	5	-0.21	93928200	4053	32.46	23500	23500	23050	30250	16350	23300	23174.98	9.56	0	-856	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	365	6.31	0.49	12	0.26	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
62	20240619	120231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	-50	5	-0.21	64198800	2766	22.15	23500	23500	23050	30250	16350	23300	23209.98	9.56	0	-789	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	365	6.31	0.49	12	0.18	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
63	20240619	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-250	5	-1.07	55899050	2407	19.28	23500	23500	23050	30250	16350	23300	23223.54	9.56	0	-634	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	362	6.26	0.48	12	0.15	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
64	20240619	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	0	3	0.00	35512350	1528	12.24	23500	23500	23100	30250	16350	23300	23241.07	9.56	0	-262	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	366	6.33	0.49	12	0.10	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
65	20240619	090236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	150	2	0.64	6909250	296	2.37	23500	23500	23150	30250	16350	23300	23342.06	9.56	0	-12	23833	23566	23133	22866	22433	23700	23000	79	6950	5000	15840	50	1	1570797	368	6.37	0.49	12	0.02	3683.00	47862.00	34000	20240115	-31.03	19980	20231031	17.37	34000	-31.03	20240115	20950	11.93	20240102	34000	-31.03	20240115	19980	17.37	20231031	1.07	N	009140	5000	78 억		150193	N	N	1	N	00	N
66	20240618	160231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	300	2	1.30	286676450	12424	82.63	23000	23400	22700	29900	16100	23000	23074.04	9.49	0	1242	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	366	6.33	0.49	12	0.79	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
67	20240618	150229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	350	2	1.52	254708450	11051	73.50	23000	23400	22700	29900	16100	23000	23048.45	9.49	0	1042	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	367	6.34	0.49	12	0.70	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
68	20240618	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	300	2	1.30	211659800	9203	61.21	23000	23350	22700	29900	16100	23000	22999.00	9.49	0	1033	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	366	6.33	0.49	12	0.59	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
69	20240618	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	250	2	1.09	188303400	8199	54.53	23000	23250	22700	29900	16100	23000	22966.63	9.49	0	1149	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	365	6.31	0.49	12	0.52	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
70	20240618	120231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	136925950	5978	39.76	23000	23200	22700	29900	16100	23000	22904.98	9.49	0	-26	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.38	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
71	20240618	110230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	113530700	4959	32.98	23000	23200	22700	29900	16100	23000	22893.87	9.49	0	15	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.32	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
72	20240618	100230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-50	5	-0.22	63840500	2795	18.59	23000	23100	22700	29900	16100	23000	22840.97	9.49	0	4	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	360	6.23	0.48	12	0.18	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
73	20240618	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	6486150	282	1.88	23000	23100	23000	29900	16100	23000	23000.53	9.49	0	-7	23400	23200	22950	22750	22500	23075	22625	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.02	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.05	N	009140	5000	78 억		149048	N	N	1	N	00	N
74	20240617	160229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-50	5	-0.22	342958350	15023	171.34	23100	23150	22700	29950	16150	23050	22828.14	9.39	0	566	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	361	6.24	0.48	12	0.96	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.03	N	009140	5000	78 억		147520	N	N	1	N	00	N
75	20240617	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-200	5	-0.87	303715300	13311	151.81	23100	23150	22700	29950	16150	23050	22816.66	9.39	0	625	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	359	6.20	0.48	12	0.85	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
76	20240617	140229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-150	5	-0.65	293090050	12845	146.50	23100	23150	22700	29950	16150	23050	22817.23	9.39	0	625	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	360	6.22	0.48	12	0.82	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
77	20240617	130228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-100	5	-0.43	284358650	12464	142.15	23100	23150	22700	29950	16150	23050	22814.17	9.39	0	723	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	360	6.23	0.48	12	0.79	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
78	20240617	120228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-200	5	-0.87	224726250	9846	112.29	23100	23150	22700	29950	16150	23050	22823.84	9.39	0	858	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	359	6.20	0.48	12	0.63	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
79	20240617	110228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	-300	5	-1.30	188019750	8233	93.90	23100	23150	22700	29950	16150	23050	22837.02	9.39	0	818	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	357	6.18	0.48	12	0.52	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
80	20240617	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	50	2	0.22	37700600	1641	18.72	23100	23150	22900	29950	16150	23050	22973.60	9.39	0	-29	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	363	6.27	0.48	12	0.10	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
81	20240617	090229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	100	2	0.43	1938900	84	0.96	23100	23150	22950	29950	16150	23050	23087.50	9.39	0	-8	23550	23300	23050	22800	22550	23175	22675	79	6900	5000	15670	50	1	1570797	364	6.29	0.48	12	0.01	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.03	N	009140	5000	78 억		147520	N	N	2	N	00	N
82	20240614	160214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-100	5	-0.43	201049300	8753	81.56	23300	23300	22800	30050	16250	23150	22968.91	9.43	0	-638	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	362	6.26	0.48	12	0.56	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.24	N	009140	5000	78 억		148158	N	N	2	N	00	N
83	20240614	150214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-100	5	-0.43	191190250	8324	77.56	23300	23300	22800	30050	16250	23150	22968.55	9.43	0	-528	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	362	6.26	0.48	12	0.53	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
84	20240614	140214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-200	5	-0.86	182297450	7937	73.96	23300	23300	22800	30050	16250	23150	22968.05	9.43	0	-449	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	360	6.23	0.48	12	0.51	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
85	20240614	130214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	-50	5	-0.22	158990150	6926	64.54	23300	23300	22800	30050	16250	23150	22955.55	9.43	0	-335	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	363	6.27	0.48	12	0.44	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
86	20240614	120215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-250	5	-1.08	153113950	6670	62.15	23300	23300	22800	30050	16250	23150	22955.61	9.43	0	-324	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	360	6.22	0.48	12	0.42	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
87	20240614	110225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	-50	5	-0.22	145492700	6338	59.06	23300	23300	22800	30050	16250	23150	22955.62	9.43	0	-314	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	363	6.27	0.48	12	0.40	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
88	20240614	100226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-150	5	-0.65	120067250	5232	48.75	23300	23300	22800	30050	16250	23150	22948.63	9.43	0	-95	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	361	6.24	0.48	12	0.33	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
89	20240614	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	150	2	0.65	14664800	631	5.88	23300	23300	23150	30050	16250	23150	23240.57	9.43	0	-284	23550	23350	23200	23000	22850	23275	22925	79	6900	5000	15740	50	1	1570797	366	6.33	0.49	12	0.04	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.24	N	009140	5000	78 억		148158	N	N	26	N	00	N
90	20240613	160224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-50	5	-0.22	234165400	10106	74.27	23200	23400	23050	30150	16250	23200	23170.17	9.36	0	894	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.29	0.48	12	0.64	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.21	N	009140	5000	78 억		147034	N	N	26	N	00	N
91	20240613	150229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-50	5	-0.22	215163850	9284	68.22	23200	23400	23050	30150	16250	23200	23175.08	9.36	0	761	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.29	0.48	12	0.59	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
92	20240613	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	183681050	7924	58.23	23200	23400	23050	30150	16250	23200	23179.68	9.36	0	740	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.50	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
93	20240613	130226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	172223100	7430	54.60	23200	23400	23050	30150	16250	23200	23178.68	9.36	0	894	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.47	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
94	20240613	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-50	5	-0.22	159578750	6884	50.59	23200	23400	23050	30150	16250	23200	23180.37	9.36	0	894	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.29	0.48	12	0.44	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
95	20240613	110225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	133911200	5773	42.42	23200	23400	23050	30150	16250	23200	23195.94	9.36	0	845	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.37	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
96	20240613	100225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	50	2	0.22	104315600	4497	33.05	23200	23400	23050	30150	16250	23200	23196.51	9.36	0	357	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	365	6.31	0.49	12	0.29	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
97	20240613	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	11159600	481	3.53	23200	23400	23200	30150	16250	23200	23201.79	9.36	0	60	23733	23466	23233	22966	22733	23350	22850	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.03	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.21	N	009140	5000	78 억		147034	N	N	1	N	00	N
98	20240612	160222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-100	5	-0.43	291720200	12578	58.67	23300	23500	23000	30250	16350	23300	23192.89	9.18	0	2704	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	364	6.30	0.48	12	0.80	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
99	20240612	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	-250	5	-1.07	252384300	10876	50.73	23300	23500	23000	30250	16350	23300	23205.62	9.18	0	2806	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	362	6.26	0.48	12	0.69	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
100	20240612	140224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-300	5	-1.29	231630400	9976	46.53	23300	23500	23000	30250	16350	23300	23218.77	9.18	0	2696	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	361	6.24	0.48	12	0.64	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
101	20240612	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-100	5	-0.43	186749600	8031	37.46	23300	23500	23100	30250	16350	23300	23253.59	9.18	0	2572	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	364	6.30	0.48	12	0.51	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
102	20240612	120223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	-50	5	-0.21	179141750	7702	35.93	23300	23500	23100	30250	16350	23300	23259.12	9.18	0	2572	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	365	6.31	0.49	12	0.49	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
103	20240612	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	0	3	0.00	146120850	6274	29.26	23300	23500	23150	30250	16350	23300	23289.90	9.18	0	2515	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	366	6.33	0.49	12	0.40	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
104	20240612	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	50	2	0.21	74385650	3188	14.87	23300	23500	23150	30250	16350	23300	23333.01	9.18	0	1771	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	367	6.34	0.49	12	0.20	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
105	20240612	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	0	3	0.00	6174500	265	1.24	23300	23300	23300	30250	16350	23300	23300.00	9.18	0	0	24100	23700	23350	22950	22600	23525	22775	79	6950	5000	15840	50	1	1570797	366	6.33	0.49	12	0.02	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.14	N	009140	5000	78 억		144224	N	N	1	N	00	N
106	20240610	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	179162900	7784	53.13	23250	23350	22800	29900	16100	23000	23016.84	9.19	0	-661	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.50	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.93	N	009140	5000	78 억		144383	N	N	2	N	00	N
107	20240610	150223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	165172450	7175	48.98	23250	23350	22800	29900	16100	23000	23020.58	9.19	0	-626	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.46	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
108	20240610	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-100	5	-0.43	119973400	5199	35.49	23250	23350	22800	29900	16100	23000	23076.41	9.19	0	-593	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	360	6.22	0.48	12	0.33	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
109	20240610	130223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-50	5	-0.22	104553850	4528	30.91	23250	23350	22800	29900	16100	23000	23090.74	9.19	0	-594	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	360	6.23	0.48	12	0.29	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
110	20240610	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	200	2	0.87	95637850	4141	28.27	23250	23350	22800	29900	16100	23000	23095.61	9.19	0	-561	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	364	6.30	0.48	12	0.26	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
111	20240610	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	52787300	2296	15.67	23250	23250	22800	29900	16100	23000	22990.94	9.19	0	-353	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.15	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
112	20240610	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	100	2	0.43	39775100	1730	11.81	23250	23250	22800	29900	16100	23000	22991.33	9.19	0	-186	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	363	6.27	0.48	12	0.11	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
113	20240610	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	4147300	179	1.22	23250	23250	23050	29900	16100	23000	23180.36	9.19	0	-96	23800	23400	23100	22700	22400	23350	22650	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.01	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	0.93	N	009140	5000	78 억		144383	N	N	0	N	00	N
114	20240607	160228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	334362500	14467	89.59	23000	23500	22800	29900	16100	23000	23112.82	9.42	0	-3850	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.92	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
115	20240607	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	100	2	0.43	311399650	13469	83.41	23000	23500	22800	29900	16100	23000	23119.73	9.42	0	-3706	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	363	6.27	0.48	12	0.86	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
116	20240607	140228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	100	2	0.43	253886750	10970	67.93	23000	23500	22800	29900	16100	23000	23143.73	9.42	0	-2650	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	363	6.27	0.48	12	0.70	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
117	20240607	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	250	2	1.09	227317600	9822	60.82	23000	23500	22800	29900	16100	23000	23143.72	9.42	0	-2034	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	365	6.31	0.49	12	0.63	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
118	20240607	120229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	300	2	1.30	217623550	9405	58.24	23000	23500	22800	29900	16100	23000	23139.13	9.42	0	-1942	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	366	6.33	0.49	12	0.60	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
119	20240607	110228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	300	2	1.30	185710800	8032	49.74	23000	23500	22800	29900	16100	23000	23121.36	9.42	0	-1408	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	366	6.33	0.49	12	0.51	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
120	20240607	100228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	68399150	2983	18.47	23000	23100	22800	29900	16100	23000	22929.65	9.42	0	-40	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.19	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
121	20240607	090226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	100	2	0.43	29337400	1281	7.93	23000	23100	22800	29900	16100	23000	22901.95	9.42	0	145	23566	23282	23016	22732	22466	23150	22600	79	6900	5000	15640	50	1	1570797	363	6.27	0.48	12	0.08	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.66	N	009140	5000	78 억		147952	N	N	0	N	00	N
122	20240605	160226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	366548050	15972	49.26	23050	23300	22750	29900	16100	23000	22949.18	9.48	0	-1056	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	1.02	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
123	20240605	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	100	2	0.43	337184850	14693	45.32	23050	23300	22750	29900	16100	23000	22948.42	9.48	0	-971	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	363	6.27	0.48	12	0.94	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
124	20240605	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	250	2	1.09	290048150	12646	39.00	23050	23300	22750	29900	16100	23000	22935.59	9.48	0	-973	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	365	6.31	0.49	12	0.81	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
125	20240605	130227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-150	5	-0.65	218520600	9550	29.45	23050	23050	22750	29900	16100	23000	22880.83	9.48	0	-738	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	359	6.20	0.48	12	0.61	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
126	20240605	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-200	5	-0.87	192958700	8435	26.01	23050	23050	22750	29900	16100	23000	22874.87	9.48	0	-623	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	358	6.19	0.48	12	0.54	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
127	20240605	110227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-200	5	-0.87	146430650	6396	19.73	23050	23050	22750	29900	16100	23000	22892.88	9.48	0	-551	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	358	6.19	0.48	12	0.41	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
128	20240605	100227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-200	5	-0.87	104328850	4548	14.03	23050	23050	22800	29900	16100	23000	22938.51	9.48	0	-882	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	358	6.19	0.48	12	0.29	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
129	20240605	090226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-50	5	-0.22	9603650	417	1.29	23050	23050	22950	29900	16100	23000	23036.77	9.48	0	-181	23933	23466	23083	22616	22233	23275	22425	79	6900	5000	15640	50	1	1570797	360	6.23	0.48	12	0.03	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	0.58	N	009140	5000	78 억		148964	N	N	0	N	00	N
130	20240604	160224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	733923600	32021	142.63	23300	23550	22700	30200	16300	23250	22919.94	9.56	0	-514	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	2.04	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
131	20240604	150225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-300	5	-1.29	691469400	30172	134.39	23300	23550	22700	30200	16300	23250	22917.52	9.56	0	-497	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	360	6.23	0.48	12	1.92	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
132	20240604	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-400	5	-1.72	590653700	25771	114.79	23300	23550	22700	30200	16300	23250	22919.24	9.56	0	-217	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	359	6.20	0.48	12	1.64	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
133	20240604	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-400	5	-1.72	537745900	23457	104.48	23300	23550	22700	30200	16300	23250	22924.67	9.56	0	-554	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	359	6.20	0.48	12	1.49	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
134	20240604	120224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22750	-500	5	-2.15	490407750	21388	95.27	23300	23550	22700	30200	16300	23250	22929.02	9.56	0	-384	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	357	6.18	0.48	12	1.36	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
135	20240604	110224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	348892750	15178	67.61	23300	23550	22700	30200	16300	23250	22986.64	9.56	0	-1540	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.97	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
136	20240604	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-250	5	-1.08	250701450	10880	48.46	23300	23550	22850	30200	16300	23250	23042.30	9.56	0	-1891	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	361	6.24	0.48	12	0.69	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
137	20240604	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	50	2	0.22	17539500	749	3.34	23300	23550	23300	30200	16300	23250	23418.57	9.56	0	-11	23750	23500	23300	23050	22850	23475	23025	79	6950	5000	15810	50	1	1570797	366	6.33	0.49	12	0.05	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.51	N	009140	5000	78 억		150188	N	N	0	N	00	N
138	20240603	160224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	0	3	0.00	517361950	22235	87.38	23250	23550	23100	30200	16300	23250	23268.18	9.40	0	2411	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	365	6.31	0.49	12	1.42	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
139	20240603	150223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-50	5	-0.22	473852700	20361	80.01	23250	23550	23100	30200	16300	23250	23272.88	9.40	0	2303	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	364	6.30	0.48	12	1.30	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
140	20240603	140223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-50	5	-0.22	404789550	17386	68.32	23250	23550	23100	30200	16300	23250	23283.03	9.40	0	2293	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	364	6.30	0.48	12	1.11	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
141	20240603	130224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	50	2	0.22	326535950	14020	55.09	23250	23550	23100	30200	16300	23250	23291.55	9.40	0	1464	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	366	6.33	0.49	12	0.89	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
142	20240603	120223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	100	2	0.43	298603350	12822	50.39	23250	23550	23100	30200	16300	23250	23289.21	9.40	0	1753	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	367	6.34	0.49	12	0.82	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
143	20240603	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	0	3	0.00	209647100	8985	35.31	23250	23550	23150	30200	16300	23250	23335.66	9.40	0	1459	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	365	6.31	0.49	12	0.57	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
144	20240603	100221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	200	2	0.86	122379350	5253	20.64	23250	23450	23150	30200	16300	23250	23299.67	9.40	0	1336	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	368	6.37	0.49	12	0.33	3683.00	47862.00	34000	20240115	-31.03	19980	20231031	17.37	34000	-31.03	20240115	20950	11.93	20240102	34000	-31.03	20240115	19980	17.37	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N
145	20240603	090222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-50	5	-0.22	10228150	440	1.73	23250	23300	23150	30200	16300	23250	23238.58	9.40	0	-7	24016	23632	23316	22932	22616	23475	22775	79	6950	5000	15810	50	1	1570797	364	6.30	0.48	12	0.03	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.52	N	009140	5000	78 억		147682	N	N	0	N	00	N