KissMeData/097520/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	250	2	1.11	783842550	34544	89.82	22700	22850	22450	29250	15750	22500	22690.57	8.51	0	13944	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4090	14.65	1.23	12	0.19	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.23	N	097520	500	91 억	1530717	N	N	5	N	N
3	20240628	150806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	200	2	0.89	705785400	31112	80.89	22700	22850	22450	29250	15750	22500	22685.52	8.51	0	12367	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4081	14.62	1.23	12	0.17	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
4	20240628	140805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	250	2	1.11	609458000	26876	69.88	22700	22850	22450	29250	15750	22500	22676.89	8.51	0	10729	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4090	14.65	1.23	12	0.15	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
5	20240628	130804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	550029100	24267	63.10	22700	22850	22450	29250	15750	22500	22665.96	8.51	0	9657	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4099	14.68	1.23	12	0.13	1553.00	18503.00	32000	20230705	-28.75	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	32000	-28.75	20230705	21650	5.31	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
6	20240628	120804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	378576700	16737	43.52	22700	22800	22450	29250	15750	22500	22619.40	8.51	0	4832	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4099	14.68	1.23	12	0.09	1553.00	18503.00	32000	20230705	-28.75	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	32000	-28.75	20230705	21650	5.31	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
7	20240628	110751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	218264850	9670	25.14	22700	22700	22450	29250	15750	22500	22571.60	8.51	0	522	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4072	14.58	1.22	12	0.05	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
8	20240628	100748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	143264950	6357	16.53	22700	22700	22450	29250	15750	22500	22536.77	8.51	0	-259	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4072	14.58	1.22	12	0.04	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
9	20240628	090749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	42756850	1899	4.94	22700	22700	22450	29250	15750	22500	22515.75	8.51	0	-864	22933	22716	22583	22366	22233	22650	22300	91	6750	500	16650	50	1	17977732	4045	14.49	1.22	12	0.01	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.23	N	097520	500	91 억	1530717	N	N	9	N	N
10	20240627	160744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	863157800	38291	50.21	22800	22800	22450	29700	16000	22850	22542.13	8.60	0	-15599	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.21	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1546303	N	N	9	N	N
11	20240627	150751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	806366200	35767	46.90	22800	22800	22450	29700	16000	22850	22544.98	8.60	0	-15000	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.20	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
12	20240627	140747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	713798650	31654	41.51	22800	22800	22500	29700	16000	22850	22550.03	8.60	0	-14701	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.18	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
13	20240627	130747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	525679800	23296	30.55	22800	22800	22500	29700	16000	22850	22565.24	8.60	0	-9059	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.13	1553.00	18503.00	32000	20230705	-29.53	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32000	-29.53	20230705	21650	4.16	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
14	20240627	120749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	411472400	18231	23.91	22800	22800	22500	29700	16000	22850	22569.93	8.60	0	-6938	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.10	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
15	20240627	110749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	336224250	14892	19.53	22800	22800	22500	29700	16000	22850	22577.51	8.60	0	-5584	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.08	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32000	-29.37	20230705	21650	4.39	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
16	20240627	100748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	251746650	11146	14.62	22800	22800	22500	29700	16000	22850	22586.28	8.60	0	-3904	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.06	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32000	-29.37	20230705	21650	4.39	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
17	20240627	090748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	46804450	2065	2.71	22800	22800	22550	29700	16000	22850	22665.59	8.60	0	-830	23150	23000	22700	22550	22250	23075	22625	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.01	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32000	-29.37	20230705	21650	4.39	20240527	2.26	N	097520	500	91 억	1546303	N	N	3	N	N
18	20240626	160746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	100	2	0.44	1708009150	75734	142.47	22700	22850	22400	29550	15950	22750	22551.26	8.49	0	20889	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4108	14.71	1.23	12	0.42	1553.00	18503.00	32000	20230705	-28.59	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32000	-28.59	20230705	21650	5.54	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
19	20240626	150748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	1608511800	71369	134.26	22700	22800	22400	29550	15950	22750	22537.96	8.49	0	20890	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.40	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
20	20240626	140746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-150	5	-0.66	1427806550	63410	119.29	22700	22700	22400	29550	15950	22750	22517.06	8.49	0	18762	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4063	14.55	1.22	12	0.35	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32000	-29.37	20230705	21650	4.39	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
21	20240626	130747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	879230050	39091	73.54	22700	22700	22400	29550	15950	22750	22491.88	8.49	0	1576	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.22	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
22	20240626	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-200	5	-0.88	721780750	32111	60.41	22700	22700	22400	29550	15950	22750	22477.68	8.49	0	-1075	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4054	14.52	1.22	12	0.18	1553.00	18503.00	32000	20230705	-29.53	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32000	-29.53	20230705	21650	4.16	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
23	20240626	110747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-250	5	-1.10	600929300	26750	50.32	22700	22700	22400	29550	15950	22750	22464.65	8.49	0	-2004	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4045	14.49	1.22	12	0.15	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
24	20240626	100746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-300	5	-1.32	426772300	18987	35.72	22700	22700	22400	29550	15950	22750	22477.08	8.49	0	-2177	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4036	14.46	1.21	12	0.11	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
25	20240626	090747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-200	5	-0.88	34747150	1535	2.89	22700	22700	22550	29550	15950	22750	22636.58	8.49	0	91	23083	22916	22633	22466	22183	23000	22550	91	6800	500	16830	50	1	17977732	4054	14.52	1.22	12	0.01	1553.00	18503.00	32000	20230705	-29.53	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32000	-29.53	20230705	21650	4.16	20240527	2.24	N	097520	500	91 억	1525413	N	N	3	N	N
26	20240625	160745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	1190261700	52843	51.64	22450	22800	22350	29150	15750	22450	22524.43	8.40	-695	14473	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4090	14.65	1.23	12	0.29	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.24	N	097520	500	91 억	1510948	N	N	3	N	N
27	20240625	150742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	200	2	0.89	1115494750	49553	48.42	22450	22800	22350	29150	15750	22450	22511.24	8.40	-695	12351	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4072	14.58	1.22	12	0.28	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
28	20240625	140745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	200	2	0.89	851823050	37913	37.05	22450	22650	22350	29150	15750	22450	22467.87	8.40	-695	3809	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4072	14.58	1.22	12	0.21	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
29	20240625	130746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	711439850	31691	30.97	22450	22650	22350	29150	15750	22450	22449.27	8.40	-695	181	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.18	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
30	20240625	120749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	609881450	27172	26.55	22450	22650	22350	29150	15750	22450	22445.20	8.40	-695	368	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.15	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
31	20240625	110748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	506088600	22549	22.04	22450	22650	22350	29150	15750	22450	22443.93	8.40	-695	1535	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.13	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
32	20240625	100745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-50	5	-0.22	407843350	18169	17.76	22450	22650	22350	29150	15750	22450	22447.20	8.40	-695	1674	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4027	14.42	1.21	12	0.10	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230705	21650	3.46	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
33	20240625	090746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	200	2	0.89	111029350	4930	4.82	22450	22650	22400	29150	15750	22450	22522.28	8.40	-695	-68	23150	22800	22550	22200	21950	22675	22075	91	6700	500	16610	50	1	17977732	4072	14.58	1.22	12	0.03	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	2.24	N	097520	500	91 억	1510948	N	N	2	N	N
34	20240624	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-400	5	-1.75	2289741950	101752	106.89	22850	22900	22300	29700	16000	22850	22503.33	8.41	0	-485	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4036	14.46	1.21	12	0.57	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.34	N	097520	500	91 억	1511236	N	N	2	N	N
35	20240624	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-400	5	-1.75	2164287900	96156	101.01	22850	22900	22300	29700	16000	22850	22508.09	8.41	0	-494	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4036	14.46	1.21	12	0.53	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
36	20240624	140744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-450	5	-1.97	2037006250	90477	95.04	22850	22900	22300	29700	16000	22850	22514.07	8.41	0	1220	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4027	14.42	1.21	12	0.50	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230705	21650	3.46	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
37	20240624	130741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-550	5	-2.41	1952041000	86680	91.05	22850	22900	22300	29700	16000	22850	22520.08	8.41	0	949	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4009	14.36	1.21	12	0.48	1553.00	18503.00	32000	20230705	-30.31	21650	20240527	3.00	30750	-27.48	20240104	21650	3.00	20240527	32000	-30.31	20230705	21650	3.00	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
38	20240624	120743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-400	5	-1.75	1326919050	58719	61.68	22850	22900	22400	29700	16000	22850	22597.78	8.41	0	-1177	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4036	14.46	1.21	12	0.33	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
39	20240624	110745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	1164288050	51479	54.08	22850	22900	22450	29700	16000	22850	22616.75	8.41	0	-1126	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.29	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
40	20240624	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	605675550	26678	28.02	22850	22900	22600	29700	16000	22850	22703.18	8.41	0	221	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4081	14.62	1.23	12	0.15	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
41	20240624	090743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-100	5	-0.44	70837900	3103	3.26	22850	22900	22750	29700	16000	22850	22828.84	8.41	0	400	23316	23082	22966	22732	22616	23025	22675	91	6850	500	16900	50	1	17977732	4090	14.65	1.23	12	0.02	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.34	N	097520	500	91 억	1511236	N	N	12	N	N
42	20240621	160718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-400	5	-1.72	2177569150	94739	72.11	23200	23200	22850	30200	16300	23250	22985.64	8.38	0	4143	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4108	14.71	1.23	12	0.53	1553.00	18503.00	32000	20230705	-28.59	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32000	-28.59	20230705	21650	5.54	20240527	2.48	N	097520	500	91 억	1506765	N	N	12	N	N
43	20240621	150718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-250	5	-1.08	1746251600	75876	57.75	23200	23200	22900	30200	16300	23250	23014.54	8.38	0	10749	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4135	14.81	1.24	12	0.42	1553.00	18503.00	32000	20230705	-28.12	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	32000	-28.12	20230705	21650	6.24	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
44	20240621	140718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-300	5	-1.29	1308386250	56843	43.26	23200	23200	22900	30200	16300	23250	23017.54	8.38	0	7202	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4126	14.78	1.24	12	0.32	1553.00	18503.00	32000	20230705	-28.28	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	32000	-28.28	20230705	21650	6.00	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
45	20240621	130720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-250	5	-1.08	989663500	42968	32.70	23200	23200	22900	30200	16300	23250	23032.57	8.38	0	5093	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4135	14.81	1.24	12	0.24	1553.00	18503.00	32000	20230705	-28.12	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	32000	-28.12	20230705	21650	6.24	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
46	20240621	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-250	5	-1.08	863964500	37503	28.54	23200	23200	22900	30200	16300	23250	23037.21	8.38	0	4306	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4135	14.81	1.24	12	0.21	1553.00	18503.00	32000	20230705	-28.12	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	32000	-28.12	20230705	21650	6.24	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
47	20240621	110718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-300	5	-1.29	687561500	29834	22.71	23200	23200	22900	30200	16300	23250	23046.24	8.38	0	2220	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4126	14.78	1.24	12	0.17	1553.00	18503.00	32000	20230705	-28.28	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	32000	-28.28	20230705	21650	6.00	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
48	20240621	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-50	5	-0.22	366035100	15864	12.07	23200	23200	22900	30200	16300	23250	23073.32	8.38	0	817	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4171	14.94	1.25	12	0.09	1553.00	18503.00	32000	20230705	-27.50	21650	20240527	7.16	30750	-24.55	20240104	21650	7.16	20240527	32000	-27.50	20230705	21650	7.16	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
49	20240621	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-50	5	-0.22	101661800	4402	3.35	23200	23200	22900	30200	16300	23250	23094.46	8.38	0	-119	23583	23416	23083	22916	22583	23500	23000	91	6950	500	17200	50	1	17977732	4171	14.94	1.25	12	0.02	1553.00	18503.00	32000	20230705	-27.50	21650	20240527	7.16	30750	-24.55	20240104	21650	7.16	20240527	32000	-27.50	20230705	21650	7.16	20240527	2.48	N	097520	500	91 억	1506765	N	N	5	N	N
50	20240620	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	500	2	2.20	3011506050	130451	129.94	22850	23250	22750	29550	15950	22750	23082.63	8.21	0	30843	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4180	14.97	1.26	12	0.73	1553.00	18503.00	32000	20230614	-27.34	21650	20240527	7.39	30750	-24.39	20240104	21650	7.39	20240527	32000	-27.34	20230705	21650	7.39	20240527	2.63	N	097520	500	91 억	1475690	N	N	5	N	N
51	20240620	150716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	350	2	1.54	2827673700	122531	122.05	22850	23250	22750	29550	15950	22750	23077.21	8.21	0	28853	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4153	14.87	1.25	12	0.68	1553.00	18503.00	32000	20230614	-27.81	21650	20240527	6.70	30750	-24.88	20240104	21650	6.70	20240527	32000	-27.81	20230705	21650	6.70	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
52	20240620	140717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	400	2	1.76	2546795750	110394	109.96	22850	23250	22750	29550	15950	22750	23070.06	8.21	0	25964	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4162	14.91	1.25	12	0.61	1553.00	18503.00	32000	20230614	-27.66	21650	20240527	6.93	30750	-24.72	20240104	21650	6.93	20240527	32000	-27.66	20230705	21650	6.93	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
53	20240620	130716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	400	2	1.76	2405966500	104317	103.91	22850	23250	22750	29550	15950	22750	23063.99	8.21	0	24161	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4162	14.91	1.25	12	0.58	1553.00	18503.00	32000	20230614	-27.66	21650	20240527	6.93	30750	-24.72	20240104	21650	6.93	20240527	32000	-27.66	20230705	21650	6.93	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
54	20240620	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	450	2	1.98	2130933650	92442	92.08	22850	23200	22750	29550	15950	22750	23051.57	8.21	0	20737	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4171	14.94	1.25	12	0.51	1553.00	18503.00	32000	20230614	-27.50	21650	20240527	7.16	30750	-24.55	20240104	21650	7.16	20240527	32000	-27.50	20230705	21650	7.16	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
55	20240620	110718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	300	2	1.32	1647191750	71505	71.23	22850	23200	22750	29550	15950	22750	23036.04	8.21	0	15972	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4144	14.84	1.25	12	0.40	1553.00	18503.00	32000	20230614	-27.97	21650	20240527	6.47	30750	-25.04	20240104	21650	6.47	20240527	32000	-27.97	20230705	21650	6.47	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
56	20240620	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	250	2	1.10	1121880850	48745	48.56	22850	23150	22750	29550	15950	22750	23015.30	8.21	0	8948	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4135	14.81	1.24	12	0.27	1553.00	18503.00	32000	20230614	-28.12	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	32000	-28.12	20230705	21650	6.24	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
57	20240620	090724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	150	2	0.66	187357050	8194	8.16	22850	23000	22750	29550	15950	22750	22865.15	8.21	0	4313	23116	22932	22666	22482	22216	23025	22575	91	6800	500	16830	50	1	17977732	4117	14.75	1.24	12	0.05	1553.00	18503.00	32000	20230614	-28.44	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32000	-28.44	20230705	21650	5.77	20240527	2.63	N	097520	500	91 억	1475690	N	N	2	N	N
58	20240619	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	2261855950	99882	150.11	22550	22850	22400	29150	15750	22450	22645.15	8.13	0	13770	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4090	14.65	1.23	12	0.56	1553.00	18503.00	32050	20230613	-29.02	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	3.22	N	097520	500	91 억	1462438	N	N	2	N	N
59	20240619	150712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	2162460050	95512	143.54	22550	22850	22400	29150	15750	22450	22640.72	8.13	0	14453	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4090	14.65	1.23	12	0.53	1553.00	18503.00	32050	20230613	-29.02	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
60	20240619	140718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	2011964000	88871	133.56	22550	22850	22400	29150	15750	22450	22639.15	8.13	0	14022	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4090	14.65	1.23	12	0.49	1553.00	18503.00	32050	20230613	-29.02	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
61	20240619	130710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	300	2	1.34	1820732100	80445	120.90	22550	22850	22400	29150	15750	22450	22633.25	8.13	0	13092	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4090	14.65	1.23	12	0.45	1553.00	18503.00	32050	20230613	-29.02	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
62	20240619	120712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	200	2	0.89	1630932800	72085	108.33	22550	22850	22400	29150	15750	22450	22625.13	8.13	0	13417	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4072	14.58	1.22	12	0.40	1553.00	18503.00	32050	20230613	-29.33	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32000	-29.22	20230705	21650	4.62	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
63	20240619	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	400	2	1.78	1132824850	50206	75.45	22550	22850	22400	29150	15750	22450	22563.54	8.13	0	12970	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4108	14.71	1.23	12	0.28	1553.00	18503.00	32050	20230613	-28.71	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32000	-28.59	20230705	21650	5.54	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
64	20240619	100715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	737276750	32729	49.19	22550	22600	22400	29150	15750	22450	22526.71	8.13	0	12146	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.18	1553.00	18503.00	32050	20230613	-29.80	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
65	20240619	090722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	95021300	4218	6.34	22550	22600	22450	29150	15750	22450	22527.57	8.13	0	1251	22783	22616	22533	22366	22283	22575	22325	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.02	1553.00	18503.00	32050	20230613	-29.80	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	3.22	N	097520	500	91 억	1462438	N	N	3	N	N
66	20240618	160709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1486341450	66060	120.24	22650	22700	22450	29350	15850	22600	22500.10	8.10	0	4492	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.37	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	3	N	N
67	20240618	150707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1300835150	57799	105.20	22650	22700	22450	29350	15850	22600	22506.18	8.10	0	5619	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.32	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
68	20240618	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1205427950	53555	97.48	22650	22700	22450	29350	15850	22600	22508.21	8.10	0	5495	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.30	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
69	20240618	130713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1127982000	50108	91.20	22650	22700	22450	29350	15850	22600	22511.01	8.10	0	5298	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.28	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
70	20240618	120713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1004158650	44601	81.18	22650	22700	22450	29350	15850	22600	22514.25	8.10	0	5576	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.25	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
71	20240618	110710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	631320900	28013	50.99	22650	22700	22450	29350	15850	22600	22536.70	8.10	0	6476	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4036	14.46	1.21	12	0.16	1553.00	18503.00	32050	20230612	-29.95	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
72	20240618	100710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	511573600	22687	41.29	22650	22700	22450	29350	15850	22600	22549.18	8.10	0	6547	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4045	14.49	1.22	12	0.13	1553.00	18503.00	32050	20230612	-29.80	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
73	20240618	090717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	129496250	5725	10.42	22650	22700	22550	29350	15850	22600	22619.45	8.10	0	1439	22766	22682	22516	22432	22266	22725	22475	91	6750	500	16720	50	1	17977732	4054	14.52	1.22	12	0.03	1553.00	18503.00	32050	20230612	-29.64	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32000	-29.53	20230705	21650	4.16	20240527	3.30	N	097520	500	91 억	1456201	N	N	0	N	N
74	20240617	160705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	150	2	0.67	1220161750	54381	78.43	22450	22600	22350	29150	15750	22450	22437.26	8.10	0	238	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4063	14.55	1.22	12	0.30	1553.00	18503.00	32100	20230609	-29.60	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32000	-29.37	20230705	21650	4.39	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
75	20240617	150710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	1067888450	47626	68.69	22450	22550	22350	29150	15750	22450	22422.38	8.10	0	349	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.26	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
76	20240617	140702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-100	5	-0.45	903471350	40292	58.11	22450	22550	22350	29150	15750	22450	22423.10	8.10	0	-198	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4018	14.39	1.21	12	0.22	1553.00	18503.00	32100	20230609	-30.37	21650	20240527	3.23	30750	-27.32	20240104	21650	3.23	20240527	32000	-30.16	20230705	21650	3.23	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
77	20240617	130703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-100	5	-0.45	822929500	36694	52.92	22450	22550	22350	29150	15750	22450	22426.81	8.10	0	379	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4018	14.39	1.21	12	0.20	1553.00	18503.00	32100	20230609	-30.37	21650	20240527	3.23	30750	-27.32	20240104	21650	3.23	20240527	32000	-30.16	20230705	21650	3.23	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
78	20240617	120704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-100	5	-0.45	736120900	32818	47.33	22450	22550	22350	29150	15750	22450	22430.40	8.10	0	353	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4018	14.39	1.21	12	0.18	1553.00	18503.00	32100	20230609	-30.37	21650	20240527	3.23	30750	-27.32	20240104	21650	3.23	20240527	32000	-30.16	20230705	21650	3.23	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
79	20240617	110657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	362597450	16153	23.30	22450	22550	22350	29150	15750	22450	22447.68	8.10	0	-1228	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.09	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
80	20240617	100658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	100	2	0.45	228046050	10166	14.66	22450	22550	22350	29150	15750	22450	22432.23	8.10	0	-168	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4054	14.52	1.22	12	0.06	1553.00	18503.00	32100	20230609	-29.75	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32000	-29.53	20230705	21650	4.16	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
81	20240617	090703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	50607150	2254	3.25	22450	22500	22400	29150	15750	22450	22452.15	8.10	0	-313	22716	22582	22466	22332	22216	22525	22275	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.01	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	3.34	N	097520	500	91 억	1455841	N	N	3	N	N
82	20240614	160603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1553902900	69223	78.73	22500	22600	22350	29150	15750	22450	22447.78	8.11	0	-11147	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.39	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230614	21650	3.70	20240527	3.24	N	097520	500	91 억	1458773	N	N	3	N	N
83	20240614	150605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-50	5	-0.22	1280271650	57027	64.86	22500	22600	22350	29150	15750	22450	22450.27	8.11	0	-4265	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4027	14.42	1.21	12	0.32	1553.00	18503.00	32100	20230609	-30.22	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230614	21650	3.46	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
84	20240614	140603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1062938000	47335	53.84	22500	22600	22350	29150	15750	22450	22455.65	8.11	0	-3121	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.26	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230614	21650	3.70	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
85	20240614	130603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	906722600	40372	45.92	22500	22600	22350	29150	15750	22450	22459.19	8.11	0	-3323	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.22	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230614	21650	3.70	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
86	20240614	120609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	830897600	36991	42.07	22500	22600	22350	29150	15750	22450	22462.16	8.11	0	-3363	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.21	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230614	21650	3.93	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
87	20240614	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	692160300	30811	35.04	22500	22600	22350	29150	15750	22450	22464.71	8.11	0	-3998	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.17	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230614	21650	3.70	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
88	20240614	100649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	383436600	17049	19.39	22500	22600	22400	29150	15750	22450	22490.27	8.11	0	-1627	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.09	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230614	21650	3.93	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
89	20240614	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	103349200	4598	5.23	22500	22500	22400	29150	15750	22450	22476.99	8.11	0	-1237	22750	22600	22500	22350	22250	22550	22300	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.03	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230614	21650	3.93	20240527	3.24	N	097520	500	91 억	1458773	N	N	171	N	N
90	20240613	160644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1967889950	87582	65.25	22600	22650	22400	29150	15750	22450	22469.20	8.22	0	-4491	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.49	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230613	21650	3.70	20240527	3.28	N	097520	500	91 억	1478521	N	N	169	N	N
91	20240613	150656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-50	5	-0.22	1778480950	79135	58.96	22600	22650	22400	29150	15750	22450	22474.05	8.22	0	-3057	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4027	14.42	1.21	12	0.44	1553.00	18503.00	32100	20230609	-30.22	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32050	-30.11	20230613	21650	3.46	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
92	20240613	140649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1604975950	71399	53.19	22600	22650	22400	29150	15750	22450	22479.02	8.22	0	-2256	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.40	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230613	21650	3.70	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
93	20240613	130649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1189151200	52877	39.40	22600	22650	22450	29150	15750	22450	22489.09	8.22	0	618	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.29	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230613	21650	3.70	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
94	20240613	120651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	961663500	42757	31.86	22600	22650	22450	29150	15750	22450	22491.48	8.22	0	2272	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.24	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230613	21650	3.70	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
95	20240613	110644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	806802300	35864	26.72	22600	22650	22450	29150	15750	22450	22496.31	8.22	0	1583	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.20	1553.00	18503.00	32100	20230609	-30.06	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230613	21650	3.70	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
96	20240613	100644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	100	2	0.45	496154250	22036	16.42	22600	22650	22450	29150	15750	22450	22515.97	8.22	0	1268	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4054	14.52	1.22	12	0.12	1553.00	18503.00	32100	20230609	-29.75	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	32050	-29.64	20230613	21650	4.16	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
97	20240613	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	57457250	2550	1.90	22600	22600	22500	29150	15750	22450	22536.14	8.22	0	-161	23283	22866	22633	22216	21983	22750	22100	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.01	1553.00	18503.00	32100	20230609	-29.91	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230613	21650	3.93	20240527	3.28	N	097520	500	91 억	1478521	N	N	6	N	N
98	20240612	160638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	3025206750	133673	70.77	22700	23050	22400	29150	15750	22450	22632.52	8.15	0	13869	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.74	1553.00	18503.00	32700	20230605	-31.35	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230612	21650	3.70	20240527	3.35	N	097520	500	91 억	1464764	N	N	6	N	N
99	20240612	150648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	2768827550	122261	64.73	22700	23050	22400	29150	15750	22450	22646.86	8.15	0	15026	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.68	1553.00	18503.00	32700	20230605	-31.19	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230612	21650	3.93	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
100	20240612	140643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	2555619550	112762	59.70	22700	23050	22400	29150	15750	22450	22663.84	8.15	0	17362	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.63	1553.00	18503.00	32700	20230605	-31.19	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230612	21650	3.93	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
101	20240612	130644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	2442594450	107732	57.03	22700	23050	22400	29150	15750	22450	22672.88	8.15	0	19894	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.60	1553.00	18503.00	32700	20230605	-31.19	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230612	21650	3.93	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
102	20240612	120641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	2234654800	98491	52.14	22700	23050	22400	29150	15750	22450	22688.93	8.15	0	21757	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.55	1553.00	18503.00	32700	20230605	-31.19	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230612	21650	3.93	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
103	20240612	110641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	2087963800	91961	48.69	22700	23050	22400	29150	15750	22450	22704.89	8.15	0	23743	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4045	14.49	1.22	12	0.51	1553.00	18503.00	32700	20230605	-31.19	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32050	-29.80	20230612	21650	3.93	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
104	20240612	100643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	0	3	0.00	1794433050	78899	41.77	22700	23050	22400	29150	15750	22450	22743.42	8.15	0	24693	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4036	14.46	1.21	12	0.44	1553.00	18503.00	32700	20230605	-31.35	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32050	-29.95	20230612	21650	3.70	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
105	20240612	090642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	400	2	1.78	405366450	17815	9.43	22700	22850	22700	29150	15750	22450	22754.24	8.15	0	10797	24016	23232	22816	22032	21616	23025	21825	91	6700	500	16610	50	1	17977732	4108	14.71	1.23	12	0.10	1553.00	18503.00	32700	20230605	-30.12	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32050	-28.71	20230612	21650	5.54	20240527	3.35	N	097520	500	91 억	1464764	N	N	9	N	N
106	20240610	160636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	800	2	3.49	2915551550	125520	148.77	22850	23750	22550	29750	16050	22900	23227.63	8.43	0	-1937	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4261	15.26	1.28	12	0.70	1553.00	18503.00	33000	20230602	-28.18	21650	20240527	9.47	30750	-22.93	20240104	21650	9.47	20240527	32050	-26.05	20230612	21650	9.47	20240527	3.26	N	097520	500	91 억	1516154	N	N	34	N	N
107	20240610	150643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	750	2	3.28	2514076250	108548	128.66	22850	23750	22550	29750	16050	22900	23160.98	8.43	0	5087	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4252	15.23	1.28	12	0.60	1553.00	18503.00	33000	20230602	-28.33	21650	20240527	9.24	30750	-23.09	20240104	21650	9.24	20240527	32050	-26.21	20230612	21650	9.24	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
108	20240610	140638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	400	2	1.75	1505400350	65637	77.80	22850	23350	22550	29750	16050	22900	22935.24	8.43	0	11306	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4189	15.00	1.26	12	0.37	1553.00	18503.00	33000	20230602	-29.39	21650	20240527	7.62	30750	-24.23	20240104	21650	7.62	20240527	32050	-27.30	20230612	21650	7.62	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
109	20240610	130637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	200	2	0.87	1146152000	50163	59.46	22850	23200	22550	29750	16050	22900	22848.55	8.43	0	7955	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4153	14.87	1.25	12	0.28	1553.00	18503.00	33000	20230602	-30.00	21650	20240527	6.70	30750	-24.88	20240104	21650	6.70	20240527	32050	-27.93	20230612	21650	6.70	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
110	20240610	120637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	100	2	0.44	814626700	35782	42.41	22850	23000	22550	29750	16050	22900	22766.36	8.43	0	4428	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4135	14.81	1.24	12	0.20	1553.00	18503.00	33000	20230602	-30.30	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	32050	-28.24	20230612	21650	6.24	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
111	20240610	110641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	629982200	27714	32.85	22850	22950	22550	29750	16050	22900	22731.51	8.43	0	1547	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.15	1553.00	18503.00	33000	20230602	-30.61	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32050	-28.55	20230612	21650	5.77	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
112	20240610	100636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	521697900	22982	27.24	22850	22950	22550	29750	16050	22900	22700.22	8.43	0	2367	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.13	1553.00	18503.00	33000	20230602	-30.61	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32050	-28.55	20230612	21650	5.77	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
113	20240610	090643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-200	5	-0.87	75894150	3337	3.96	22850	22850	22650	29750	16050	22900	22742.90	8.43	0	-1492	23300	23100	22850	22650	22400	22975	22525	91	6850	500	16940	50	1	17977732	4081	14.62	1.23	12	0.02	1553.00	18503.00	33000	20230602	-31.21	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32050	-29.17	20230612	21650	4.85	20240527	3.26	N	097520	500	91 억	1516154	N	N	20	N	N
114	20240607	160659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	1913772550	84127	146.18	22950	23050	22600	29750	16050	22900	22748.23	8.64	0	-35846	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4117	14.75	1.24	12	0.47	1553.00	18503.00	33600	20230531	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32100	-28.66	20230609	21650	5.77	20240527	3.24	N	097520	500	91 억	1552674	N	N	20	N	N
115	20240607	150705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-150	5	-0.66	1726257950	75910	131.90	22950	23050	22600	29750	16050	22900	22740.85	8.64	0	-32389	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4090	14.65	1.23	12	0.42	1553.00	18503.00	33600	20230531	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32100	-29.13	20230609	21650	5.08	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
116	20240607	140659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-200	5	-0.87	1517186650	66707	115.91	22950	23050	22600	29750	16050	22900	22744.04	8.64	0	-28779	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4081	14.62	1.23	12	0.37	1553.00	18503.00	33600	20230531	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32100	-29.28	20230609	21650	4.85	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
117	20240607	130655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-200	5	-0.87	1339000900	58860	102.28	22950	23050	22600	29750	16050	22900	22748.91	8.64	0	-27300	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4081	14.62	1.23	12	0.33	1553.00	18503.00	33600	20230531	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32100	-29.28	20230609	21650	4.85	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
118	20240607	120700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-150	5	-0.66	1197782150	52653	91.49	22950	23050	22600	29750	16050	22900	22748.60	8.64	0	-24152	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4090	14.65	1.23	12	0.29	1553.00	18503.00	33600	20230531	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32100	-29.13	20230609	21650	5.08	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
119	20240607	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-200	5	-0.87	1066335200	46876	81.45	22950	23050	22600	29750	16050	22900	22748.00	8.64	0	-20681	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4081	14.62	1.23	12	0.26	1553.00	18503.00	33600	20230531	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32100	-29.28	20230609	21650	4.85	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
120	20240607	100700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	810245700	35590	61.84	22950	23050	22600	29750	16050	22900	22766.10	8.64	0	-17166	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4063	14.55	1.22	12	0.20	1553.00	18503.00	33600	20230531	-32.74	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	32100	-29.60	20230609	21650	4.39	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
121	20240607	090658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-150	5	-0.66	235819700	10320	17.93	22950	23050	22700	29750	16050	22900	22850.74	8.64	0	-6535	23100	23000	22800	22700	22500	23050	22750	91	6850	500	16940	50	1	17977732	4090	14.65	1.23	12	0.06	1553.00	18503.00	33600	20230531	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32100	-29.13	20230609	21650	5.08	20240527	3.24	N	097520	500	91 억	1552674	N	N	37	N	N
122	20240605	160657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	150	2	0.66	1306669350	57434	72.12	22800	22900	22600	29550	15950	22750	22750.79	8.74	0	-18902	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4117	14.75	1.24	12	0.32	1553.00	18503.00	33600	20230530	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32700	-29.97	20230605	21650	5.77	20240527	3.24	N	097520	500	91 억	1571614	N	N	37	N	N
123	20240605	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	991983700	43662	54.82	22800	22850	22600	29550	15950	22750	22719.61	8.74	0	-12868	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.24	1553.00	18503.00	33600	20230530	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32700	-30.43	20230605	21650	5.08	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
124	20240605	140656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	849947850	37415	46.98	22800	22850	22600	29550	15950	22750	22716.77	8.74	0	-10244	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.21	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32700	-30.58	20230605	21650	4.85	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
125	20240605	130656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-100	5	-0.44	753502500	33162	41.64	22800	22850	22600	29550	15950	22750	22721.86	8.74	0	-7824	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4072	14.58	1.22	12	0.18	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32700	-30.73	20230605	21650	4.62	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
126	20240605	120654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	590206000	25975	32.61	22800	22850	22600	29550	15950	22750	22722.08	8.74	0	-5847	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.14	1553.00	18503.00	33600	20230530	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32700	-30.43	20230605	21650	5.08	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
127	20240605	110655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	504089100	22194	27.87	22800	22850	22600	29550	15950	22750	22712.85	8.74	0	-4872	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.12	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32700	-30.58	20230605	21650	4.85	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
128	20240605	100655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	369897000	16282	20.44	22800	22850	22600	29550	15950	22750	22718.15	8.74	0	-4089	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.09	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32700	-30.58	20230605	21650	4.85	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
129	20240605	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	50	2	0.22	29468900	1291	1.62	22800	22850	22800	29550	15950	22750	22826.53	8.74	0	-61	23316	23032	22716	22432	22116	23175	22575	91	6800	500	16830	50	1	17977732	4099	14.68	1.23	12	0.01	1553.00	18503.00	33600	20230530	-32.14	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	32700	-30.28	20230605	21650	5.31	20240527	3.24	N	097520	500	91 억	1571614	N	N	3	N	N
130	20240604	160649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	250	2	1.11	1805532300	79211	79.56	22400	23000	22400	29250	15750	22500	22794.09	8.81	0	-12813	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4090	14.65	1.23	12	0.44	1553.00	18503.00	33600	20230530	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32700	-30.43	20230605	21650	5.08	20240527	3.19	N	097520	500	91 억	1584366	N	N	3	N	N
131	20240604	150648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	350	2	1.56	1590107400	69750	70.06	22400	23000	22400	29250	15750	22500	22797.24	8.81	0	-9617	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4108	14.71	1.23	12	0.39	1553.00	18503.00	33600	20230530	-31.99	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32700	-30.12	20230605	21650	5.54	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
132	20240604	140651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	1311507200	57522	57.78	22400	23000	22400	29250	15750	22500	22800.10	8.81	0	-6204	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4099	14.68	1.23	12	0.32	1553.00	18503.00	33600	20230530	-32.14	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	32700	-30.28	20230605	21650	5.31	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
133	20240604	130648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	400	2	1.78	1187193750	52078	52.31	22400	23000	22400	29250	15750	22500	22796.45	8.81	0	-4888	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4117	14.75	1.24	12	0.29	1553.00	18503.00	33600	20230530	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32700	-29.97	20230605	21650	5.77	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
134	20240604	120647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	400	2	1.78	1073201500	47098	47.31	22400	23000	22400	29250	15750	22500	22786.56	8.81	0	-4923	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4117	14.75	1.24	12	0.26	1553.00	18503.00	33600	20230530	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	32700	-29.97	20230605	21650	5.77	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
135	20240604	110644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	350	2	1.56	859033650	37749	37.92	22400	23000	22400	29250	15750	22500	22756.46	8.81	0	-2427	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4108	14.71	1.23	12	0.21	1553.00	18503.00	33600	20230530	-31.99	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	32700	-30.12	20230605	21650	5.54	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
136	20240604	100647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	235091450	10446	10.49	22400	22650	22400	29250	15750	22500	22505.40	8.81	0	1855	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4072	14.58	1.22	12	0.06	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	32700	-30.73	20230605	21650	4.62	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
137	20240604	090647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	31417700	1402	1.41	22400	22550	22400	29250	15750	22500	22409.20	8.81	0	-82	22833	22666	22483	22316	22133	22750	22400	91	6750	500	16650	50	1	17977732	4045	14.49	1.22	12	0.01	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32700	-31.19	20230605	21650	3.93	20240527	3.19	N	097520	500	91 억	1584366	N	N	184	N	N
138	20240603	160640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	250	2	1.12	2225290200	99143	36.52	22400	22650	22300	28900	15600	22250	22445.20	8.91	0	-15960	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4045	14.49	1.22	12	0.55	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32700	-31.19	20230605	21650	3.93	20240527	3.22	N	097520	500	91 억	1601114	N	N	184	N	N
139	20240603	150641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	200	2	0.90	2123631100	94623	34.86	22400	22650	22300	28900	15600	22250	22443.08	8.91	0	-16503	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4036	14.46	1.21	12	0.53	1553.00	18503.00	33600	20230530	-33.18	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32700	-31.35	20230605	21650	3.70	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
140	20240603	140638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	250	2	1.12	1820237150	81165	29.90	22400	22600	22300	28900	15600	22250	22426.38	8.91	0	-14320	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4045	14.49	1.22	12	0.45	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32700	-31.19	20230605	21650	3.93	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
141	20240603	130639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	250	2	1.12	1562267350	69690	25.67	22400	22600	22300	28900	15600	22250	22417.38	8.91	0	-14970	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4045	14.49	1.22	12	0.39	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32700	-31.19	20230605	21650	3.93	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
142	20240603	120639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	150	2	0.67	1218360800	54323	20.01	22400	22600	22300	28900	15600	22250	22428.08	8.91	0	-12031	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4027	14.42	1.21	12	0.30	1553.00	18503.00	33600	20230530	-33.33	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32700	-31.50	20230605	21650	3.46	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
143	20240603	110635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	200	2	0.90	945243700	42138	15.52	22400	22600	22300	28900	15600	22250	22432.10	8.91	0	-10285	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4036	14.46	1.21	12	0.23	1553.00	18503.00	33600	20230530	-33.18	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32700	-31.35	20230605	21650	3.70	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
144	20240603	100633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	150	2	0.67	583386150	26010	9.58	22400	22600	22300	28900	15600	22250	22429.30	8.91	0	-8778	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4027	14.42	1.21	12	0.14	1553.00	18503.00	33600	20230530	-33.33	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32700	-31.50	20230605	21650	3.46	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N
145	20240603	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	150	2	0.67	116778950	5214	1.92	22400	22500	22300	28900	15600	22250	22397.19	8.91	0	91	23016	22632	22416	22032	21816	22525	21925	91	6650	500	16460	50	1	17977732	4027	14.42	1.21	12	0.03	1553.00	18503.00	33600	20230530	-33.33	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32700	-31.50	20230605	21650	3.46	20240527	3.22	N	097520	500	91 억	1601114	N	N	114	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History