KissMeData/017900/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-10	5	-0.47	231522075	109715	43.33	2115	2135	2095	2745	1485	2115	2110.21	18.72	6178	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1220	-123.82	0.49	12	0.19	-17.00	4305.00	3360	20240116	-37.35	1886	20231027	11.61	3360	-37.35	20240116	2010	4.73	20240627	3360	-37.35	20240116	1886	11.61	20231027	2.78	N	017900	500	289 억	10849246	N	N	69	N	N
3	20240628	150338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	5	2	0.24	216651070	102653	40.54	2115	2135	2095	2745	1485	2115	2110.52	18.72	5334	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1228	-124.71	0.49	12	0.18	-17.00	4305.00	3360	20240116	-36.90	1886	20231027	12.41	3360	-36.90	20240116	2010	5.47	20240627	3360	-36.90	20240116	1886	12.41	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
4	20240628	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	15	2	0.71	153045485	72504	28.63	2115	2135	2095	2745	1485	2115	2110.86	18.72	52	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1234	-125.29	0.49	12	0.13	-17.00	4305.00	3360	20240116	-36.61	1886	20231027	12.94	3360	-36.61	20240116	2010	5.97	20240627	3360	-36.61	20240116	1886	12.94	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
5	20240628	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-5	5	-0.24	137196210	65051	25.69	2115	2125	2095	2745	1485	2115	2109.06	18.72	-4635	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1223	-124.12	0.49	12	0.11	-17.00	4305.00	3360	20240116	-37.20	1886	20231027	11.88	3360	-37.20	20240116	2010	4.98	20240627	3360	-37.20	20240116	1886	11.88	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
6	20240628	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-5	5	-0.24	120952240	57368	22.66	2115	2125	2095	2745	1485	2115	2108.36	18.72	-3905	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1223	-124.12	0.49	12	0.10	-17.00	4305.00	3360	20240116	-37.20	1886	20231027	11.88	3360	-37.20	20240116	2010	4.98	20240627	3360	-37.20	20240116	1886	11.88	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
7	20240628	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	0	3	0.00	110271815	52302	20.66	2115	2125	2095	2745	1485	2115	2108.37	18.72	-203	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.09	-17.00	4305.00	3360	20240116	-37.05	1886	20231027	12.14	3360	-37.05	20240116	2010	5.22	20240627	3360	-37.05	20240116	1886	12.14	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
8	20240628	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-15	5	-0.71	70019395	33270	13.14	2115	2120	2095	2745	1485	2115	2104.58	18.72	5481	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1217	-123.53	0.49	12	0.06	-17.00	4305.00	3360	20240116	-37.50	1886	20231027	11.35	3360	-37.50	20240116	2010	4.48	20240627	3360	-37.50	20240116	1886	11.35	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
9	20240628	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	0	3	0.00	17032175	8106	3.20	2115	2115	2095	2745	1485	2115	2101.18	18.72	3449	2251	2182	2096	2027	1941	2140	1985	290	630	500	1350	5	1	57943763	1226	-124.41	0.49	12	0.01	-17.00	4305.00	3360	20240116	-37.05	1886	20231027	12.14	3360	-37.05	20240116	2010	5.22	20240627	3360	-37.05	20240116	1886	12.14	20231027	2.78	N	017900	500	289 억	10849246	N	N	86	N	N
10	20240627	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-55	5	-2.53	530658490	253185	389.08	2150	2165	2010	2820	1520	2170	2095.93	18.73	-14578	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1226	-124.41	0.49	12	0.44	-17.00	4305.00	3365	20230621	-37.15	1886	20231027	12.14	3360	-37.05	20240116	2010	5.22	20240627	3360	-37.05	20240116	1886	12.14	20231027	2.77	N	017900	500	289 억	10854036	N	N	86	N	N
11	20240627	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-45	5	-2.07	486561705	232362	357.08	2150	2165	2010	2820	1520	2170	2093.98	18.73	-20706	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1231	-125.00	0.49	12	0.40	-17.00	4305.00	3365	20230621	-36.85	1886	20231027	12.67	3360	-36.76	20240116	2010	5.72	20240627	3360	-36.76	20240116	1886	12.67	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
12	20240627	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-45	5	-2.07	460753125	220190	338.37	2150	2165	2010	2820	1520	2170	2092.53	18.73	-17649	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1231	-125.00	0.49	12	0.38	-17.00	4305.00	3365	20230621	-36.85	1886	20231027	12.67	3360	-36.76	20240116	2010	5.72	20240627	3360	-36.76	20240116	1886	12.67	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
13	20240627	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-50	5	-2.30	439354025	210084	322.84	2150	2165	2010	2820	1520	2170	2091.33	18.73	-12591	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1228	-124.71	0.49	12	0.36	-17.00	4305.00	3365	20230621	-37.00	1886	20231027	12.41	3360	-36.90	20240116	2010	5.47	20240627	3360	-36.90	20240116	1886	12.41	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
14	20240627	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-50	5	-2.30	420594880	201217	309.22	2150	2165	2010	2820	1520	2170	2090.26	18.73	-8846	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1228	-124.71	0.49	12	0.35	-17.00	4305.00	3365	20230621	-37.00	1886	20231027	12.41	3360	-36.90	20240116	2010	5.47	20240627	3360	-36.90	20240116	1886	12.41	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
15	20240627	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-50	5	-2.30	404858870	193786	297.80	2150	2165	2010	2820	1520	2170	2089.21	18.73	-3366	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1228	-124.71	0.49	12	0.33	-17.00	4305.00	3365	20230621	-37.00	1886	20231027	12.41	3360	-36.90	20240116	2010	5.47	20240627	3360	-36.90	20240116	1886	12.41	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
16	20240627	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-85	5	-3.92	366205900	175440	269.60	2150	2165	2010	2820	1520	2170	2087.36	18.73	4347	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1208	-122.65	0.48	12	0.30	-17.00	4305.00	3365	20230621	-38.04	1886	20231027	10.55	3360	-37.95	20240116	2010	3.73	20240627	3360	-37.95	20240116	1886	10.55	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
17	20240627	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-5	5	-0.23	1971565	917	1.41	2150	2165	2150	2820	1520	2170	2150.02	18.73	0	2203	2186	2163	2146	2123	2195	2155	290	650	500	1380	5	1	57943763	1254	-127.35	0.50	12	0.00	-17.00	4305.00	3365	20230621	-35.66	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.77	N	017900	500	289 억	10854036	N	N	101	N	N
18	20240626	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-5	5	-0.23	139206160	64392	55.94	2165	2180	2140	2825	1525	2175	2161.85	18.74	-3402	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1257	-127.65	0.50	12	0.11	-17.00	4305.00	3615	20230620	-39.97	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3360	-35.42	20240116	1886	15.06	20231027	2.76	N	017900	500	289 억	10857318	N	N	101	N	N
19	20240626	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-10	5	-0.46	123879870	57301	49.78	2165	2180	2140	2825	1525	2175	2161.91	18.74	-6263	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1254	-127.35	0.50	12	0.10	-17.00	4305.00	3615	20230620	-40.11	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
20	20240626	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-15	5	-0.69	113982035	52719	45.80	2165	2180	2140	2825	1525	2175	2162.07	18.74	-2777	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1252	-127.06	0.50	12	0.09	-17.00	4305.00	3615	20230620	-40.25	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3360	-35.71	20240116	1886	14.53	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
21	20240626	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	5	2	0.23	96698135	44748	38.87	2165	2180	2140	2825	1525	2175	2160.95	18.74	-5532	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1263	-128.24	0.51	12	0.08	-17.00	4305.00	3615	20230620	-39.70	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3360	-35.12	20240116	1886	15.59	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
22	20240626	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	0	3	0.00	59697255	27696	24.06	2165	2175	2140	2825	1525	2175	2155.45	18.74	867	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1260	-127.94	0.51	12	0.05	-17.00	4305.00	3615	20230620	-39.83	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3360	-35.27	20240116	1886	15.32	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
23	20240626	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-10	5	-0.46	49019290	22771	19.78	2165	2170	2140	2825	1525	2175	2152.71	18.74	2632	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1254	-127.35	0.50	12	0.04	-17.00	4305.00	3615	20230620	-40.11	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
24	20240626	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-10	5	-0.46	40879970	19009	16.51	2165	2170	2140	2825	1525	2175	2150.56	18.74	5301	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1254	-127.35	0.50	12	0.03	-17.00	4305.00	3615	20230620	-40.11	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
25	20240626	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-10	5	-0.46	21650	10	0.01	2165	2165	2165	2825	1525	2175	2165.00	18.74	0	2205	2190	2160	2145	2115	2197	2152	290	650	500	1390	5	1	57943763	1254	-127.35	0.50	12	0.00	-17.00	4305.00	3615	20230620	-40.11	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.76	N	017900	500	289 억	10857318	N	N	120	N	N
26	20240625	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	25	2	1.16	247535575	115099	108.93	2140	2175	2130	2795	1505	2150	2150.63	18.73	-4891	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1260	-127.94	0.51	12	0.20	-17.00	4305.00	3615	20230620	-39.83	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3360	-35.27	20240116	1886	15.32	20231027	2.77	N	017900	500	289 억	10854039	N	N	120	N	N
27	20240625	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	5	2	0.23	137583325	64129	60.69	2140	2165	2130	2795	1505	2150	2145.41	18.73	-10293	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1249	-126.76	0.50	12	0.11	-17.00	4305.00	3615	20230620	-40.39	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3360	-35.86	20240116	1886	14.26	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
28	20240625	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-5	5	-0.23	110473545	51525	48.76	2140	2165	2130	2795	1505	2150	2144.07	18.73	-13960	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.09	-17.00	4305.00	3615	20230620	-40.66	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3360	-36.16	20240116	1886	13.73	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
29	20240625	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	100062955	46658	44.16	2140	2165	2130	2795	1505	2150	2144.59	18.73	-13998	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1240	-125.88	0.50	12	0.08	-17.00	4305.00	3615	20230620	-40.80	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3360	-36.31	20240116	1886	13.47	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
30	20240625	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	92690620	43218	40.90	2140	2165	2130	2795	1505	2150	2144.71	18.73	-13740	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1240	-125.88	0.50	12	0.07	-17.00	4305.00	3615	20230620	-40.80	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3360	-36.31	20240116	1886	13.47	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
31	20240625	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	-20	5	-0.93	72045425	33569	31.77	2140	2165	2130	2795	1505	2150	2146.18	18.73	-11319	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1234	-125.29	0.49	12	0.06	-17.00	4305.00	3615	20230620	-41.08	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3360	-36.61	20240116	1886	12.94	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
32	20240625	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-5	5	-0.23	42206405	19621	18.57	2140	2165	2140	2795	1505	2150	2151.09	18.73	-6239	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.03	-17.00	4305.00	3615	20230620	-40.66	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3360	-36.16	20240116	1886	13.73	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
33	20240625	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	4435080	2072	1.96	2140	2140	2140	2795	1505	2150	2140.00	18.73	354	2226	2187	2156	2117	2086	2172	2102	290	645	500	1370	5	1	57943763	1240	-125.88	0.50	12	0.00	-17.00	4305.00	3615	20230620	-40.80	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3360	-36.31	20240116	1886	13.47	20231027	2.77	N	017900	500	289 억	10854039	N	N	7	N	N
34	20240624	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-5	5	-0.23	224104710	104077	87.95	2155	2195	2125	2800	1510	2155	2153.27	18.79	-32863	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1246	-126.47	0.50	12	0.18	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3360	-36.01	20240116	1886	14.00	20231027	2.80	N	017900	500	289 억	10886202	N	N	7	N	N
35	20240624	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-10	5	-0.46	180953745	83917	70.91	2155	2195	2140	2800	1510	2155	2156.34	18.79	-29936	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.14	-17.00	4305.00	3820	20230616	-43.85	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3360	-36.16	20240116	1886	13.73	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
36	20240624	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-5	5	-0.23	133216880	61654	52.10	2155	2195	2145	2800	1510	2155	2160.72	18.79	-22207	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1246	-126.47	0.50	12	0.11	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3360	-36.01	20240116	1886	14.00	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
37	20240624	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	15	2	0.70	111558905	51591	43.60	2155	2195	2145	2800	1510	2155	2162.37	18.79	-17140	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1257	-127.65	0.50	12	0.09	-17.00	4305.00	3820	20230616	-43.19	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3360	-35.42	20240116	1886	15.06	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
38	20240624	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	0	3	0.00	98683630	45625	38.55	2155	2195	2145	2800	1510	2155	2162.93	18.79	-14033	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1249	-126.76	0.50	12	0.08	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3360	-35.86	20240116	1886	14.26	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
39	20240624	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	0	3	0.00	81251115	37534	31.72	2155	2195	2150	2800	1510	2155	2164.73	18.79	-12021	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1249	-126.76	0.50	12	0.06	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3360	-35.86	20240116	1886	14.26	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
40	20240624	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	20	2	0.93	37580920	17310	14.63	2155	2195	2155	2800	1510	2155	2171.05	18.79	-1458	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1260	-127.94	0.51	12	0.03	-17.00	4305.00	3820	20230616	-43.06	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3360	-35.27	20240116	1886	15.32	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
41	20240624	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	10	2	0.46	6907305	3204	2.71	2155	2190	2155	2800	1510	2155	2155.84	18.79	4	2235	2195	2175	2135	2115	2185	2125	290	645	500	1370	5	1	57943763	1254	-127.35	0.50	12	0.01	-17.00	4305.00	3820	20230616	-43.32	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3360	-35.57	20240116	1886	14.79	20231027	2.80	N	017900	500	289 억	10886202	N	N	53	N	N
42	20240621	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-50	5	-2.27	254173530	116829	46.76	2200	2215	2155	2865	1545	2205	2175.60	18.83	-23266	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1249	-126.76	0.50	12	0.20	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3365	-35.96	20230621	1886	14.26	20231027	2.76	N	017900	500	289 억	10908594	N	N	53	N	N
43	20240621	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-30	5	-1.36	226944485	104243	41.73	2200	2215	2165	2865	1545	2205	2177.07	18.83	-18260	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1260	-127.94	0.51	12	0.18	-17.00	4305.00	3820	20230616	-43.06	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3365	-35.36	20230621	1886	15.32	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
44	20240621	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-30	5	-1.36	208863290	95918	38.39	2200	2215	2165	2865	1545	2205	2177.52	18.83	-17075	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1260	-127.94	0.51	12	0.17	-17.00	4305.00	3820	20230616	-43.06	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3365	-35.36	20230621	1886	15.32	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
45	20240621	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-20	5	-0.91	133498320	61240	24.51	2200	2215	2165	2865	1545	2205	2179.92	18.83	-12766	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1266	-128.53	0.51	12	0.11	-17.00	4305.00	3820	20230616	-42.80	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3365	-35.07	20230621	1886	15.85	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
46	20240621	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-30	5	-1.36	90544770	41458	16.59	2200	2215	2165	2865	1545	2205	2184.01	18.83	-12674	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1260	-127.94	0.51	12	0.07	-17.00	4305.00	3820	20230616	-43.06	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3365	-35.36	20230621	1886	15.32	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
47	20240621	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-25	5	-1.13	77733780	35572	14.24	2200	2215	2165	2865	1545	2205	2185.25	18.83	-12965	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1263	-128.24	0.51	12	0.06	-17.00	4305.00	3820	20230616	-42.93	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3365	-35.22	20230621	1886	15.59	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
48	20240621	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-15	5	-0.68	53588610	24540	9.82	2200	2215	2165	2865	1545	2205	2183.72	18.83	-7035	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1269	-128.82	0.51	12	0.04	-17.00	4305.00	3820	20230616	-42.67	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3365	-34.92	20230621	1886	16.12	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
49	20240621	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	-5	5	-0.23	1298000	590	0.24	2200	2200	2200	2865	1545	2205	2200.00	18.83	-236	2318	2261	2203	2146	2088	2290	2175	290	660	500	1410	5	1	57943763	1275	-129.41	0.51	12	0.00	-17.00	4305.00	3820	20230616	-42.41	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3365	-34.62	20230621	1886	16.65	20231027	2.76	N	017900	500	289 억	10908594	N	N	122	N	N
50	20240620	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	55	2	2.56	550678955	249461	193.05	2145	2260	2145	2795	1505	2150	2207.48	18.74	50611	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1278	-129.71	0.51	12	0.43	-17.00	4305.00	3820	20230616	-42.28	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3615	-39.00	20230620	1886	16.91	20231027	2.76	N	017900	500	289 억	10857204	N	N	122	N	N
51	20240620	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2215	65	2	3.02	514567940	233095	180.39	2145	2260	2145	2795	1505	2150	2207.55	18.74	44521	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1283	-130.29	0.51	12	0.40	-17.00	4305.00	3820	20230616	-42.02	1886	20231027	17.44	3360	-34.08	20240116	2020	9.65	20240415	3615	-38.73	20230620	1886	17.44	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
52	20240620	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	85	2	3.95	485470515	220008	170.26	2145	2260	2145	2795	1505	2150	2206.60	18.74	39140	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1295	-131.47	0.52	12	0.38	-17.00	4305.00	3820	20230616	-41.49	1886	20231027	18.50	3360	-33.48	20240116	2020	10.64	20240415	3615	-38.17	20230620	1886	18.50	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
53	20240620	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	60	2	2.79	336344710	152989	118.39	2145	2240	2145	2795	1505	2150	2198.49	18.74	23318	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1281	-130.00	0.51	12	0.26	-17.00	4305.00	3820	20230616	-42.15	1886	20231027	17.18	3360	-34.23	20240116	2020	9.41	20240415	3615	-38.87	20230620	1886	17.18	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
54	20240620	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	55	2	2.56	281930535	128323	99.31	2145	2240	2145	2795	1505	2150	2197.04	18.74	17925	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1278	-129.71	0.51	12	0.22	-17.00	4305.00	3820	20230616	-42.28	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3615	-39.00	20230620	1886	16.91	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
55	20240620	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	55	2	2.56	260077255	118408	91.63	2145	2240	2145	2795	1505	2150	2196.45	18.74	11934	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1278	-129.71	0.51	12	0.20	-17.00	4305.00	3820	20230616	-42.28	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3615	-39.00	20230620	1886	16.91	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
56	20240620	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2220	70	2	3.26	159191980	72718	56.27	2145	2240	2145	2795	1505	2150	2189.17	18.74	2502	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1286	-130.59	0.52	12	0.13	-17.00	4305.00	3820	20230616	-41.88	1886	20231027	17.71	3360	-33.93	20240116	2020	9.90	20240415	3615	-38.59	20230620	1886	17.71	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
57	20240620	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	5049385	2354	1.82	2145	2150	2145	2795	1505	2150	2145.02	18.74	-194	2230	2190	2165	2125	2100	2210	2145	290	645	500	1370	5	1	57943763	1246	-126.47	0.50	12	0.00	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.76	N	017900	500	289 억	10857204	N	N	88	N	N
58	20240619	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-15	5	-0.69	277409490	128544	82.35	2145	2205	2140	2810	1520	2165	2158.14	18.77	-14019	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.22	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.70	N	017900	500	289 억	10875997	N	N	88	N	N
59	20240619	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-15	5	-0.69	243694380	112845	72.29	2145	2205	2140	2810	1520	2165	2159.55	18.77	-13057	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.19	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
60	20240619	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-10	5	-0.46	191317370	88469	56.68	2145	2205	2145	2810	1520	2165	2162.54	18.77	-15391	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1249	-126.76	0.50	12	0.15	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3615	-40.39	20230620	1886	14.26	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
61	20240619	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	0	3	0.00	164492105	76029	48.71	2145	2205	2145	2810	1520	2165	2163.54	18.77	-9967	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1254	-127.35	0.50	12	0.13	-17.00	4305.00	3820	20230616	-43.32	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3615	-40.11	20230620	1886	14.79	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
62	20240619	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	5	2	0.23	123669020	57156	36.62	2145	2205	2145	2810	1520	2165	2163.71	18.77	-5022	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1257	-127.65	0.50	12	0.10	-17.00	4305.00	3820	20230616	-43.19	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3615	-39.97	20230620	1886	15.06	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
63	20240619	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	15	2	0.69	76052510	35165	22.53	2145	2205	2145	2810	1520	2165	2162.73	18.77	2410	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1263	-128.24	0.51	12	0.06	-17.00	4305.00	3820	20230616	-42.93	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
64	20240619	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	5	2	0.23	52492850	24346	15.60	2145	2175	2145	2810	1520	2165	2156.12	18.77	8269	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1257	-127.65	0.50	12	0.04	-17.00	4305.00	3820	20230616	-43.19	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3615	-39.97	20230620	1886	15.06	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
65	20240619	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-15	5	-0.69	6955775	3241	2.08	2145	2150	2145	2810	1520	2165	2146.18	18.77	81	2218	2191	2168	2141	2118	2205	2155	290	645	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.01	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.70	N	017900	500	289 억	10875997	N	N	75	N	N
66	20240618	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-15	5	-0.69	337347200	156093	11.85	2160	2195	2145	2830	1530	2180	2161.19	18.76	3535	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1254	-127.35	0.50	12	0.27	-17.00	4305.00	3820	20230616	-43.32	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3615	-40.11	20230620	1886	14.79	20231027	2.72	N	017900	500	289 억	10868354	N	N	75	N	N
67	20240618	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-25	5	-1.15	292590450	135380	10.28	2160	2195	2145	2830	1530	2180	2161.25	18.76	6052	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1249	-126.76	0.50	12	0.23	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3615	-40.39	20230620	1886	14.26	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
68	20240618	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-30	5	-1.38	247284760	114332	8.68	2160	2195	2145	2830	1530	2180	2162.87	18.76	12123	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1246	-126.47	0.50	12	0.20	-17.00	4305.00	3820	20230616	-43.72	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
69	20240618	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-25	5	-1.15	211267620	97604	7.41	2160	2195	2145	2830	1530	2180	2164.54	18.76	14564	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1249	-126.76	0.50	12	0.17	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3615	-40.39	20230620	1886	14.26	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
70	20240618	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-25	5	-1.15	204814490	94615	7.18	2160	2195	2145	2830	1530	2180	2164.71	18.76	15724	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1249	-126.76	0.50	12	0.16	-17.00	4305.00	3820	20230616	-43.59	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3615	-40.39	20230620	1886	14.26	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
71	20240618	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-5	5	-0.23	77948925	35897	2.73	2160	2195	2150	2830	1530	2180	2171.46	18.76	7892	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1260	-127.94	0.51	12	0.06	-17.00	4305.00	3820	20230616	-43.06	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3615	-39.83	20230620	1886	15.32	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
72	20240618	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	0	3	0.00	58988790	27178	2.06	2160	2195	2150	2830	1530	2180	2170.46	18.76	8750	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1263	-128.24	0.51	12	0.05	-17.00	4305.00	3820	20230616	-42.93	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
73	20240618	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	0	3	0.00	23147700	10720	0.81	2160	2180	2150	2830	1530	2180	2159.30	18.76	1642	2440	2310	2220	2090	2000	2375	2155	290	650	500	1390	5	1	57943763	1263	-128.24	0.51	12	0.02	-17.00	4305.00	3820	20230616	-42.93	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.72	N	017900	500	289 억	10868354	N	N	43	N	N
74	20240617	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	30	2	1.40	2939253915	1309082	848.07	2130	2350	2130	2795	1505	2150	2245.28	18.92	-88230	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1263	-128.24	0.51	12	2.26	-17.00	4305.00	3825	20230609	-43.01	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.71	N	017900	500	289 억	10962882	N	N	43	N	N
75	20240617	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	25	2	1.16	2895237405	1288888	834.99	2130	2350	2130	2795	1505	2150	2246.31	18.92	-95071	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1260	-127.94	0.51	12	2.22	-17.00	4305.00	3825	20230609	-43.14	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3615	-39.83	20230620	1886	15.32	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
76	20240617	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	45	2	2.09	2792501150	1241811	804.49	2130	2350	2130	2795	1505	2150	2248.73	18.92	-99086	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1272	-129.12	0.51	12	2.14	-17.00	4305.00	3825	20230609	-42.61	1886	20231027	16.38	3360	-34.67	20240116	2020	8.66	20240415	3615	-39.28	20230620	1886	16.38	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
77	20240617	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	30	2	1.40	2716429395	1207189	782.06	2130	2350	2130	2795	1505	2150	2250.21	18.92	-114412	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1263	-128.24	0.51	12	2.08	-17.00	4305.00	3825	20230609	-43.01	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
78	20240617	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	30	2	1.40	2404096465	1064211	689.43	2130	2350	2130	2795	1505	2150	2259.04	18.92	-167149	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1263	-128.24	0.51	12	1.84	-17.00	4305.00	3825	20230609	-43.01	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3615	-39.70	20230620	1886	15.59	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
79	20240617	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	20	2	0.93	73244985	34034	22.05	2130	2170	2130	2795	1505	2150	2152.11	18.92	399	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1257	-127.65	0.50	12	0.06	-17.00	4305.00	3825	20230609	-43.27	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3615	-39.97	20230620	1886	15.06	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
80	20240617	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	48938935	22766	14.75	2130	2170	2130	2795	1505	2150	2149.65	18.92	1364	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1246	-126.47	0.50	12	0.04	-17.00	4305.00	3825	20230609	-43.79	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3615	-40.53	20230620	1886	14.00	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
81	20240617	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-5	5	-0.23	10126515	4754	3.08	2130	2145	2130	2795	1505	2150	2130.10	18.92	739	2210	2180	2150	2120	2090	2165	2105	290	645	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.01	-17.00	4305.00	3825	20230609	-43.92	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3615	-40.66	20230620	1886	13.73	20231027	2.71	N	017900	500	289 억	10962882	N	N	16	N	N
82	20240614	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-20	5	-0.92	320329770	149160	249.52	2170	2180	2120	2820	1520	2170	2147.56	18.93	4457	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.26	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3820	-43.72	20230616	1886	14.00	20231027	2.77	N	017900	500	289 억	10971325	N	N	16	N	N
83	20240614	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-10	5	-0.46	259410500	121158	202.68	2170	2180	2120	2820	1520	2170	2141.09	18.93	11439	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1252	-127.06	0.50	12	0.21	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3820	-43.46	20230616	1886	14.53	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
84	20240614	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-10	5	-0.46	233467305	109115	182.53	2170	2175	2120	2820	1520	2170	2139.64	18.93	11436	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1252	-127.06	0.50	12	0.19	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3820	-43.46	20230616	1886	14.53	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
85	20240614	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-25	5	-1.15	226253655	105750	176.90	2170	2175	2120	2820	1520	2170	2139.51	18.93	11213	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1243	-126.18	0.50	12	0.18	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3820	-43.85	20230616	1886	13.73	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
86	20240614	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-15	5	-0.69	209532280	97985	163.91	2170	2175	2120	2820	1520	2170	2138.41	18.93	10286	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1249	-126.76	0.50	12	0.17	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3820	-43.59	20230616	1886	14.26	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
87	20240614	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-45	5	-2.07	194674655	91065	152.34	2170	2175	2120	2820	1520	2170	2137.75	18.93	9385	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1231	-125.00	0.49	12	0.16	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2020	5.20	20240415	3820	-44.37	20230616	1886	12.67	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
88	20240614	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-25	5	-1.15	54860450	25480	42.62	2170	2175	2140	2820	1520	2170	2153.08	18.93	-10577	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1243	-126.18	0.50	12	0.04	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3820	-43.85	20230616	1886	13.73	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
89	20240614	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-10	5	-0.46	5596320	2579	4.31	2170	2175	2160	2820	1520	2170	2169.96	18.93	-2170	2213	2191	2163	2141	2113	2202	2152	290	650	500	1380	5	1	57943763	1252	-127.06	0.50	12	0.00	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3820	-43.46	20230616	1886	14.53	20231027	2.77	N	017900	500	289 억	10971325	N	N	110	N	N
90	20240613	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	35	2	1.64	128865765	59686	50.77	2135	2185	2135	2775	1495	2135	2159.06	18.94	-3121	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1257	-127.65	0.50	12	0.10	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3820	-43.19	20230616	1886	15.06	20231027	2.75	N	017900	500	289 억	10973727	N	N	110	N	N
91	20240613	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	30	2	1.41	121440130	56252	47.85	2135	2185	2135	2775	1495	2135	2158.86	18.94	-3343	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1254	-127.35	0.50	12	0.10	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3820	-43.32	20230616	1886	14.79	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
92	20240613	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	25	2	1.17	102056700	47287	40.23	2135	2185	2135	2775	1495	2135	2158.24	18.94	-3167	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1252	-127.06	0.50	12	0.08	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3820	-43.46	20230616	1886	14.53	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
93	20240613	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	25	2	1.17	100141190	46402	39.47	2135	2185	2135	2775	1495	2135	2158.12	18.94	-3028	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1252	-127.06	0.50	12	0.08	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3820	-43.46	20230616	1886	14.53	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
94	20240613	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	35	2	1.64	88364115	40954	34.84	2135	2185	2135	2775	1495	2135	2157.64	18.94	-5140	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1257	-127.65	0.50	12	0.07	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3820	-43.19	20230616	1886	15.06	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
95	20240613	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	45	2	2.11	81728485	37894	32.23	2135	2185	2135	2775	1495	2135	2156.77	18.94	-3741	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1263	-128.24	0.51	12	0.07	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3820	-42.93	20230616	1886	15.59	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
96	20240613	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	20	2	0.94	40399530	18819	16.01	2135	2170	2135	2775	1495	2135	2146.74	18.94	-1702	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1249	-126.76	0.50	12	0.03	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3820	-43.59	20230616	1886	14.26	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
97	20240613	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	15	2	0.70	9138585	4278	3.64	2135	2170	2135	2775	1495	2135	2136.18	18.94	-22	2181	2157	2141	2117	2101	2150	2110	290	640	500	1360	5	1	57943763	1246	-126.47	0.50	12	0.01	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3820	-43.72	20230616	1886	14.00	20231027	2.75	N	017900	500	289 억	10973727	N	N	8	N	N
98	20240612	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-10	5	-0.47	250131925	117027	126.20	2145	2165	2125	2785	1505	2145	2137.39	18.90	20961	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1237	-125.59	0.50	12	0.20	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3820	-44.11	20230616	1886	13.20	20231027	2.75	N	017900	500	289 억	10949828	N	N	8	N	N
99	20240612	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-20	5	-0.93	226801020	106087	114.40	2145	2165	2125	2785	1505	2145	2137.88	18.90	14050	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1231	-125.00	0.49	12	0.18	-17.00	4305.00	3920	20230608	-45.79	1886	20231027	12.67	3360	-36.76	20240116	2020	5.20	20240415	3820	-44.37	20230616	1886	12.67	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
100	20240612	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-10	5	-0.47	177857985	83119	89.63	2145	2165	2125	2785	1505	2145	2139.80	18.90	5428	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1237	-125.59	0.50	12	0.14	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3820	-44.11	20230616	1886	13.20	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
101	20240612	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	0	3	0.00	172598640	80660	86.98	2145	2165	2125	2785	1505	2145	2139.83	18.90	7268	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.14	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3820	-43.85	20230616	1886	13.73	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
102	20240612	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-10	5	-0.47	148292225	69305	74.73	2145	2165	2125	2785	1505	2145	2139.70	18.90	6289	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1237	-125.59	0.50	12	0.12	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3820	-44.11	20230616	1886	13.20	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
103	20240612	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	10	2	0.47	49574915	23076	24.88	2145	2165	2140	2785	1505	2145	2148.33	18.90	2946	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1249	-126.76	0.50	12	0.04	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3820	-43.59	20230616	1886	14.26	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
104	20240612	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	5	2	0.23	32420345	15092	16.27	2145	2165	2140	2785	1505	2145	2148.18	18.90	2236	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1246	-126.47	0.50	12	0.03	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3820	-43.72	20230616	1886	14.00	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
105	20240612	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	0	3	0.00	1651940	770	0.83	2145	2150	2145	2785	1505	2145	2145.38	18.90	583	2191	2167	2151	2127	2111	2160	2120	290	640	500	1370	5	1	57943763	1243	-126.18	0.50	12	0.00	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3820	-43.85	20230616	1886	13.73	20231027	2.75	N	017900	500	289 억	10949828	N	N	28	N	N
106	20240610	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	30	2	1.41	164638475	77189	29.25	2150	2170	2115	2775	1495	2135	2132.93	18.98	-16120	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1254	-127.35	0.50	12	0.13	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3820	-43.32	20230616	1886	14.79	20231027	2.83	N	017900	500	289 억	10999623	N	N	48	N	N
107	20240610	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	145493195	68315	25.89	2150	2155	2115	2775	1495	2135	2129.74	18.98	-9424	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1240	-125.88	0.50	12	0.12	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3820	-43.98	20230616	1886	13.47	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
108	20240610	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	0	3	0.00	127766225	60013	22.74	2150	2150	2115	2775	1495	2135	2128.98	18.98	-11063	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1237	-125.59	0.50	12	0.10	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3820	-44.11	20230616	1886	13.20	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
109	20240610	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	0	3	0.00	126578940	59456	22.53	2150	2150	2115	2775	1495	2135	2128.95	18.98	-10902	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1237	-125.59	0.50	12	0.10	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3820	-44.11	20230616	1886	13.20	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
110	20240610	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	-5	5	-0.23	103983610	48839	18.51	2150	2150	2115	2775	1495	2135	2129.11	18.98	-10099	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1234	-125.29	0.49	12	0.08	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3820	-44.24	20230616	1886	12.94	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
111	20240610	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	-5	5	-0.23	85463025	40143	15.21	2150	2150	2115	2775	1495	2135	2128.96	18.98	-7897	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1234	-125.29	0.49	12	0.07	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3820	-44.24	20230616	1886	12.94	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
112	20240610	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	26452830	12403	4.70	2150	2150	2115	2775	1495	2135	2132.78	18.98	-4566	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1240	-125.88	0.50	12	0.02	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3820	-43.98	20230616	1886	13.47	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
113	20240610	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	-5	5	-0.23	5133380	2396	0.91	2150	2150	2130	2775	1495	2135	2142.48	18.98	-975	2205	2170	2150	2115	2095	2160	2105	290	640	500	1360	5	1	57943763	1234	-125.29	0.49	12	0.00	-17.00	4305.00	3920	20230608	-45.66	1886	20231027	12.94	3360	-36.61	20240116	2020	5.45	20240415	3820	-44.24	20230616	1886	12.94	20231027	2.83	N	017900	500	289 억	10999623	N	N	18	N	N
114	20240607	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-35	5	-1.61	566098865	262970	174.67	2160	2185	2130	2820	1520	2170	2152.74	18.96	9811	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1237	-125.59	0.50	12	0.45	-17.00	4305.00	3920	20230608	-45.54	1886	20231027	13.20	3360	-36.46	20240116	2020	5.69	20240415	3920	-45.54	20230608	1886	13.20	20231027	2.88	N	017900	500	289 억	10987941	N	N	18	N	N
115	20240607	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-30	5	-1.38	519033405	240958	160.05	2160	2185	2135	2820	1520	2170	2154.04	18.96	5748	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1240	-125.88	0.50	12	0.42	-17.00	4305.00	3920	20230608	-45.41	1886	20231027	13.47	3360	-36.31	20240116	2020	5.94	20240415	3920	-45.41	20230608	1886	13.47	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
116	20240607	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-20	5	-0.92	466343015	216345	143.70	2160	2185	2135	2820	1520	2170	2155.55	18.96	8511	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1246	-126.47	0.50	12	0.37	-17.00	4305.00	3920	20230608	-45.15	1886	20231027	14.00	3360	-36.01	20240116	2020	6.44	20240415	3920	-45.15	20230608	1886	14.00	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
117	20240607	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-25	5	-1.15	403114150	186845	124.10	2160	2185	2140	2820	1520	2170	2157.48	18.96	2262	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1243	-126.18	0.50	12	0.32	-17.00	4305.00	3920	20230608	-45.28	1886	20231027	13.73	3360	-36.16	20240116	2020	6.19	20240415	3920	-45.28	20230608	1886	13.73	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
118	20240607	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-15	5	-0.69	341149340	157977	104.93	2160	2185	2145	2820	1520	2170	2159.49	18.96	6030	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1249	-126.76	0.50	12	0.27	-17.00	4305.00	3920	20230608	-45.03	1886	20231027	14.26	3360	-35.86	20240116	2020	6.68	20240415	3920	-45.03	20230608	1886	14.26	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
119	20240607	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-10	5	-0.46	272138625	125883	83.61	2160	2185	2145	2820	1520	2170	2161.84	18.96	14257	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1252	-127.06	0.50	12	0.22	-17.00	4305.00	3920	20230608	-44.90	1886	20231027	14.53	3360	-35.71	20240116	2020	6.93	20240415	3920	-44.90	20230608	1886	14.53	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
120	20240607	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-5	5	-0.23	159211775	73598	48.88	2160	2185	2145	2820	1520	2170	2163.26	18.96	30174	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1254	-127.35	0.50	12	0.13	-17.00	4305.00	3920	20230608	-44.77	1886	20231027	14.79	3360	-35.57	20240116	2020	7.18	20240415	3920	-44.77	20230608	1886	14.79	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
121	20240607	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	0	3	0.00	89563875	41429	27.52	2160	2180	2145	2820	1520	2170	2161.86	18.96	9755	2260	2215	2190	2145	2120	2202	2132	290	650	500	1380	5	1	57943763	1257	-127.65	0.50	12	0.07	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.88	N	017900	500	289 억	10987941	N	N	10	N	N
122	20240605	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-15	5	-0.69	322406475	147420	52.86	2190	2235	2165	2840	1530	2185	2186.99	18.99	-16704	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1257	-127.65	0.50	12	0.25	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.88	N	017900	500	289 억	11004552	N	N	10	N	N
123	20240605	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-15	5	-0.69	277884475	126934	45.52	2190	2235	2170	2840	1530	2185	2189.20	18.99	-12868	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1257	-127.65	0.50	12	0.22	-17.00	4305.00	3920	20230608	-44.64	1886	20231027	15.06	3360	-35.42	20240116	2020	7.43	20240415	3920	-44.64	20230608	1886	15.06	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
124	20240605	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	0	3	0.00	243710080	111224	39.88	2190	2235	2170	2840	1530	2185	2191.16	18.99	-7237	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1266	-128.53	0.51	12	0.19	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
125	20240605	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-5	5	-0.23	220151720	100411	36.01	2190	2235	2170	2840	1530	2185	2192.51	18.99	-5118	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1263	-128.24	0.51	12	0.17	-17.00	4305.00	3920	20230608	-44.39	1886	20231027	15.59	3360	-35.12	20240116	2020	7.92	20240415	3920	-44.39	20230608	1886	15.59	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
126	20240605	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-10	5	-0.46	195719065	89181	31.98	2190	2235	2175	2840	1530	2185	2194.63	18.99	-3730	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1260	-127.94	0.51	12	0.15	-17.00	4305.00	3920	20230608	-44.52	1886	20231027	15.32	3360	-35.27	20240116	2020	7.67	20240415	3920	-44.52	20230608	1886	15.32	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
127	20240605	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	5	2	0.23	143586035	65268	23.41	2190	2235	2175	2840	1530	2185	2199.95	18.99	1243	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1269	-128.82	0.51	12	0.11	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
128	20240605	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	20	2	0.92	90672855	41034	14.71	2190	2235	2190	2840	1530	2185	2209.70	18.99	2879	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1278	-129.71	0.51	12	0.07	-17.00	4305.00	3920	20230608	-43.75	1886	20231027	16.91	3360	-34.38	20240116	2020	9.16	20240415	3920	-43.75	20230608	1886	16.91	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
129	20240605	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2200	15	2	0.69	17014730	7735	2.77	2190	2215	2190	2840	1530	2185	2199.71	18.99	3524	2345	2265	2220	2140	2095	2242	2117	290	655	500	1390	5	1	57943763	1275	-129.41	0.51	12	0.01	-17.00	4305.00	3920	20230608	-43.88	1886	20231027	16.65	3360	-34.52	20240116	2020	8.91	20240415	3920	-43.88	20230608	1886	16.65	20231027	2.88	N	017900	500	289 억	11004552	N	N	1	N	N
130	20240604	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-110	5	-4.79	607412165	272180	158.38	2295	2300	2175	2980	1610	2295	2231.75	19.03	-25083	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1266	-128.53	0.51	12	0.47	-17.00	4305.00	3920	20230608	-44.26	1886	20231027	15.85	3360	-34.97	20240116	2020	8.17	20240415	3920	-44.26	20230608	1886	15.85	20231027	2.92	N	017900	500	289 억	11029203	N	N	1	N	N
131	20240604	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-105	5	-4.58	475061860	211529	123.09	2295	2300	2180	2980	1610	2295	2245.85	19.03	-24238	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1269	-128.82	0.51	12	0.37	-17.00	4305.00	3920	20230608	-44.13	1886	20231027	16.12	3360	-34.82	20240116	2020	8.42	20240415	3920	-44.13	20230608	1886	16.12	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
132	20240604	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-35	5	-1.53	245738000	108190	62.96	2295	2300	2250	2980	1610	2295	2271.36	19.03	-15932	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1310	-132.94	0.52	12	0.19	-17.00	4305.00	3920	20230608	-42.35	1886	20231027	19.83	3360	-32.74	20240116	2020	11.88	20240415	3920	-42.35	20230608	1886	19.83	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
133	20240604	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-25	5	-1.09	225428640	99187	57.72	2295	2300	2250	2980	1610	2295	2272.76	19.03	-10420	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1315	-133.53	0.53	12	0.17	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
134	20240604	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-25	5	-1.09	184950995	81239	47.27	2295	2300	2260	2980	1610	2295	2276.63	19.03	-11048	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1315	-133.53	0.53	12	0.14	-17.00	4305.00	3920	20230608	-42.09	1886	20231027	20.36	3360	-32.44	20240116	2020	12.38	20240415	3920	-42.09	20230608	1886	20.36	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
135	20240604	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	-5	5	-0.22	126703610	55649	32.38	2295	2300	2260	2980	1610	2295	2276.84	19.03	-2157	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1327	-134.71	0.53	12	0.10	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
136	20240604	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	5	2	0.22	92708900	40764	23.72	2295	2300	2260	2980	1610	2295	2274.28	19.03	-3505	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1333	-135.29	0.53	12	0.07	-17.00	4305.00	3920	20230608	-41.33	1886	20231027	21.95	3360	-31.55	20240116	2020	13.86	20240415	3920	-41.33	20230608	1886	21.95	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
137	20240604	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-15	5	-0.65	3481895	1521	0.89	2295	2295	2280	2980	1610	2295	2289.21	19.03	-31	2341	2317	2281	2257	2221	2330	2270	290	685	500	1460	5	1	57943763	1321	-134.12	0.53	12	0.00	-17.00	4305.00	3920	20230608	-41.84	1886	20231027	20.89	3360	-32.14	20240116	2020	12.87	20240415	3920	-41.84	20230608	1886	20.89	20231027	2.92	N	017900	500	289 억	11029203	N	N	0	N	N
138	20240603	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	45	2	2.00	388034305	170502	181.09	2250	2305	2245	2925	1575	2250	2275.81	18.95	49027	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1330	-135.00	0.53	12	0.29	-17.00	4305.00	3920	20230608	-41.45	1886	20231027	21.69	3360	-31.70	20240116	2020	13.61	20240415	3920	-41.45	20230608	1886	21.69	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
139	20240603	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	40	2	1.78	347236235	152735	162.22	2250	2305	2245	2925	1575	2250	2273.46	18.95	47301	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1327	-134.71	0.53	12	0.26	-17.00	4305.00	3920	20230608	-41.58	1886	20231027	21.42	3360	-31.85	20240116	2020	13.37	20240415	3920	-41.58	20230608	1886	21.42	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
140	20240603	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	35	2	1.56	285233135	125729	133.54	2250	2295	2245	2925	1575	2250	2268.63	18.95	34014	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1324	-134.41	0.53	12	0.22	-17.00	4305.00	3920	20230608	-41.71	1886	20231027	21.16	3360	-31.99	20240116	2020	13.12	20240415	3920	-41.71	20230608	1886	21.16	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
141	20240603	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	45	2	2.00	259447405	114472	121.58	2250	2295	2245	2925	1575	2250	2266.47	18.95	27158	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1330	-135.00	0.53	12	0.20	-17.00	4305.00	3920	20230608	-41.45	1886	20231027	21.69	3360	-31.70	20240116	2020	13.61	20240415	3920	-41.45	20230608	1886	21.69	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
142	20240603	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	173597370	76833	81.60	2250	2280	2245	2925	1575	2250	2259.41	18.95	7376	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.13	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
143	20240603	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	125418410	55588	59.04	2250	2280	2245	2925	1575	2250	2256.21	18.95	3272	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.10	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
144	20240603	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	0	3	0.00	60775025	26967	28.64	2250	2265	2250	2925	1575	2250	2253.68	18.95	2565	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1304	-132.35	0.52	12	0.05	-17.00	4305.00	3920	20230608	-42.60	1886	20231027	19.30	3360	-33.04	20240116	2020	11.39	20240415	3920	-42.60	20230608	1886	19.30	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N
145	20240603	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	3613520	1606	1.71	2250	2255	2250	2925	1575	2250	2250.01	18.95	-413	2306	2277	2256	2227	2206	2292	2242	290	675	500	1440	5	1	57943763	1307	-132.65	0.52	12	0.00	-17.00	4305.00	3920	20230608	-42.47	1886	20231027	19.57	3360	-32.89	20240116	2020	11.63	20240415	3920	-42.47	20230608	1886	19.57	20231027	2.93	N	017900	500	289 억	10978531	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History