KissMeData/014910/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 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	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1422	-24	5	-1.66	179907034	126247	157.64	1446	1446	1412	1879	1013	1446	1425.04	1.15	-10451	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	319	-20.03	0.86	12	0.56	-71.00	1659.00	2325	20230627	-38.84	1340	20231031	6.12	1890	-24.76	20240507	1400	1.57	20240415	2285	-37.77	20230704	1340	6.12	20231031	2.49	N	014910	500	112 억	258576	N	N	28	N	N
3	20240628	150324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1425	-21	5	-1.45	147822203	103608	129.37	1446	1446	1417	1879	1013	1446	1426.75	1.15	-8835	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	320	-20.07	0.86	12	0.46	-71.00	1659.00	2325	20230627	-38.71	1340	20231031	6.34	1890	-24.60	20240507	1400	1.79	20240415	2285	-37.64	20230704	1340	6.34	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
4	20240628	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1423	-23	5	-1.59	127910173	89603	111.88	1446	1446	1420	1879	1013	1446	1427.52	1.15	-4538	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	320	-20.04	0.86	12	0.40	-71.00	1659.00	2325	20230627	-38.80	1340	20231031	6.19	1890	-24.71	20240507	1400	1.64	20240415	2285	-37.72	20230704	1340	6.19	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
5	20240628	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1427	-19	5	-1.31	102239597	71580	89.38	1446	1446	1420	1879	1013	1446	1428.33	1.15	698	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	321	-20.10	0.86	12	0.32	-71.00	1659.00	2325	20230627	-38.62	1340	20231031	6.49	1890	-24.50	20240507	1400	1.93	20240415	2285	-37.55	20230704	1340	6.49	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
6	20240628	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1428	-18	5	-1.24	98042725	68635	85.70	1446	1446	1420	1879	1013	1446	1428.47	1.15	1421	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	321	-20.11	0.86	12	0.31	-71.00	1659.00	2325	20230627	-38.58	1340	20231031	6.57	1890	-24.44	20240507	1400	2.00	20240415	2285	-37.51	20230704	1340	6.57	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
7	20240628	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	-20	5	-1.38	86264136	60380	75.39	1446	1446	1420	1879	1013	1446	1428.69	1.15	3869	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	320	-20.08	0.86	12	0.27	-71.00	1659.00	2325	20230627	-38.67	1340	20231031	6.42	1890	-24.55	20240507	1400	1.86	20240415	2285	-37.59	20230704	1340	6.42	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
8	20240628	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-2	5	-0.14	10768908	7489	9.35	1446	1446	1435	1879	1013	1446	1437.96	1.15	-513	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	324	-20.34	0.87	12	0.03	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2285	-36.81	20230704	1340	7.76	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
9	20240628	090318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	0	3	0.00	292092	202	0.25	1446	1446	1446	1879	1013	1446	1446.00	1.15	-134	1499	1472	1453	1426	1407	1463	1417	112	433	500	920	1	1	22460985	325	-20.37	0.87	12	0.00	-71.00	1659.00	2325	20230627	-37.81	1340	20231031	7.91	1890	-23.49	20240507	1400	3.29	20240415	2285	-36.72	20230704	1340	7.91	20231031	2.49	N	014910	500	112 억	258576	N	N	33	N	N
10	20240627	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	-27	5	-1.83	112988956	78101	129.82	1480	1480	1434	1914	1032	1473	1446.70	1.20	-11030	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	325	-20.37	0.87	12	0.35	-71.00	1659.00	2325	20230627	-37.81	1340	20231031	7.91	1890	-23.49	20240507	1400	3.29	20240415	2325	-37.81	20230627	1340	7.91	20231031	2.52	N	014910	500	112 억	269606	N	N	33	N	N
11	20240627	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-29	5	-1.97	84965670	58690	97.56	1480	1480	1434	1914	1032	1473	1447.70	1.20	-4135	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	324	-20.34	0.87	12	0.26	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
12	20240627	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-29	5	-1.97	80114610	55331	91.97	1480	1480	1434	1914	1032	1473	1447.92	1.20	-1522	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	324	-20.34	0.87	12	0.25	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
13	20240627	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-29	5	-1.97	76182791	52601	87.44	1480	1480	1434	1914	1032	1473	1448.31	1.20	-1437	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	324	-20.34	0.87	12	0.23	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
14	20240627	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-29	5	-1.97	56857387	39193	65.15	1480	1480	1434	1914	1032	1473	1450.70	1.20	-886	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	324	-20.34	0.87	12	0.17	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
15	20240627	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	-22	5	-1.49	54032639	37236	61.89	1480	1480	1434	1914	1032	1473	1451.09	1.20	-856	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	326	-20.44	0.87	12	0.17	-71.00	1659.00	2325	20230627	-37.59	1340	20231031	8.28	1890	-23.23	20240507	1400	3.64	20240415	2325	-37.59	20230627	1340	8.28	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
16	20240627	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-21	5	-1.43	41136420	28312	47.06	1480	1480	1434	1914	1032	1473	1452.97	1.20	-3399	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	326	-20.45	0.88	12	0.13	-71.00	1659.00	2325	20230627	-37.55	1340	20231031	8.36	1890	-23.17	20240507	1400	3.71	20240415	2325	-37.55	20230627	1340	8.36	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
17	20240627	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	5	2	0.34	2511075	1714	2.85	1480	1480	1450	1914	1032	1473	1465.04	1.20	-257	1491	1482	1471	1462	1451	1486	1466	112	441	500	940	1	1	22460985	332	-20.82	0.89	12	0.01	-71.00	1659.00	2325	20230627	-36.43	1340	20231031	10.30	1890	-21.80	20240507	1400	5.57	20240415	2325	-36.43	20230627	1340	10.30	20231031	2.52	N	014910	500	112 억	269606	N	N	39	N	N
18	20240626	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	10	2	0.68	87057667	59342	67.07	1463	1480	1460	1901	1025	1463	1466.80	1.21	-903	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	331	-20.75	0.89	12	0.26	-71.00	1659.00	2325	20230627	-36.65	1340	20231031	9.93	1890	-22.06	20240507	1400	5.21	20240415	2325	-36.65	20230627	1340	9.93	20231031	2.58	N	014910	500	112 억	271210	N	N	39	N	N
19	20240626	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	9	2	0.62	78740525	53695	60.69	1463	1480	1460	1901	1025	1463	1466.47	1.21	-762	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	331	-20.73	0.89	12	0.24	-71.00	1659.00	2325	20230627	-36.69	1340	20231031	9.85	1890	-22.12	20240507	1400	5.14	20240415	2325	-36.69	20230627	1340	9.85	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
20	20240626	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	11	2	0.75	63165131	43080	48.69	1463	1480	1460	1901	1025	1463	1466.26	1.21	-361	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	331	-20.76	0.89	12	0.19	-71.00	1659.00	2325	20230627	-36.60	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2325	-36.60	20230627	1340	10.00	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
21	20240626	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	11	2	0.75	55852539	38117	43.08	1463	1480	1460	1901	1025	1463	1465.32	1.21	-2927	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	331	-20.76	0.89	12	0.17	-71.00	1659.00	2325	20230627	-36.60	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2325	-36.60	20230627	1340	10.00	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
22	20240626	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	2	2	0.14	45550232	31086	35.13	1463	1480	1460	1901	1025	1463	1465.33	1.21	-3057	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	329	-20.63	0.88	12	0.14	-71.00	1659.00	2325	20230627	-36.99	1340	20231031	9.33	1890	-22.49	20240507	1400	4.64	20240415	2325	-36.99	20230627	1340	9.33	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
23	20240626	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1466	3	2	0.21	40613427	27711	31.32	1463	1480	1460	1901	1025	1463	1465.65	1.21	-3057	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	329	-20.65	0.88	12	0.12	-71.00	1659.00	2325	20230627	-36.95	1340	20231031	9.40	1890	-22.43	20240507	1400	4.71	20240415	2325	-36.95	20230627	1340	9.40	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
24	20240626	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	11	2	0.75	22852327	15568	17.60	1463	1480	1460	1901	1025	1463	1468.05	1.21	-851	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	331	-20.76	0.89	12	0.07	-71.00	1659.00	2325	20230627	-36.60	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2325	-36.60	20230627	1340	10.00	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
25	20240626	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	17	2	1.16	4303463	2937	3.32	1463	1480	1462	1901	1025	1463	1465.67	1.21	499	1498	1480	1460	1442	1422	1489	1451	112	438	500	930	1	1	22460985	332	-20.85	0.89	12	0.01	-71.00	1659.00	2325	20230627	-36.34	1340	20231031	10.45	1890	-21.69	20240507	1400	5.71	20240415	2325	-36.34	20230627	1340	10.45	20231031	2.58	N	014910	500	112 억	271210	N	N	47	N	N
26	20240625	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	24	2	1.67	126501488	86710	88.28	1450	1478	1440	1870	1008	1439	1458.90	1.12	17318	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	329	-20.61	0.88	12	0.39	-71.00	1659.00	2325	20230627	-37.08	1340	20231031	9.18	1890	-22.59	20240507	1400	4.50	20240415	2325	-37.08	20230627	1340	9.18	20231031	2.61	N	014910	500	112 억	251224	N	N	47	N	N
27	20240625	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	24	2	1.67	116514424	79867	81.31	1450	1478	1440	1870	1008	1439	1458.86	1.12	15458	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	329	-20.61	0.88	12	0.36	-71.00	1659.00	2325	20230627	-37.08	1340	20231031	9.18	1890	-22.59	20240507	1400	4.50	20240415	2325	-37.08	20230627	1340	9.18	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
28	20240625	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	25	2	1.74	98770611	67706	68.93	1450	1478	1440	1870	1008	1439	1458.82	1.12	14007	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	329	-20.62	0.88	12	0.30	-71.00	1659.00	2325	20230627	-37.03	1340	20231031	9.25	1890	-22.54	20240507	1400	4.57	20240415	2325	-37.03	20230627	1340	9.25	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
29	20240625	130316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1464	25	2	1.74	96632918	66241	67.44	1450	1478	1440	1870	1008	1439	1458.81	1.12	14165	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	329	-20.62	0.88	12	0.29	-71.00	1659.00	2325	20230627	-37.03	1340	20231031	9.25	1890	-22.54	20240507	1400	4.57	20240415	2325	-37.03	20230627	1340	9.25	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
30	20240625	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1460	21	2	1.46	91963394	63037	64.18	1450	1478	1440	1870	1008	1439	1458.88	1.12	13983	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	328	-20.56	0.88	12	0.28	-71.00	1659.00	2325	20230627	-37.20	1340	20231031	8.96	1890	-22.75	20240507	1400	4.29	20240415	2325	-37.20	20230627	1340	8.96	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
31	20240625	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1456	17	2	1.18	84431667	57857	58.90	1450	1478	1440	1870	1008	1439	1459.32	1.12	12087	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	327	-20.51	0.88	12	0.26	-71.00	1659.00	2325	20230627	-37.38	1340	20231031	8.66	1890	-22.96	20240507	1400	4.00	20240415	2325	-37.38	20230627	1340	8.66	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
32	20240625	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1455	16	2	1.11	73160859	50092	51.00	1450	1478	1440	1870	1008	1439	1460.53	1.12	11486	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	327	-20.49	0.88	12	0.22	-71.00	1659.00	2325	20230627	-37.42	1340	20231031	8.58	1890	-23.02	20240507	1400	3.93	20240415	2325	-37.42	20230627	1340	8.58	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
33	20240625	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1467	28	2	1.95	10486762	7187	7.32	1450	1467	1450	1870	1008	1439	1459.13	1.12	1045	1459	1449	1442	1432	1425	1445	1428	112	431	500	920	1	1	22460985	330	-20.66	0.88	12	0.03	-71.00	1659.00	2325	20230627	-36.90	1340	20231031	9.48	1890	-22.38	20240507	1400	4.79	20240415	2325	-36.90	20230627	1340	9.48	20231031	2.61	N	014910	500	112 억	251224	N	N	2	N	N
34	20240624	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	-9	5	-0.62	126340884	87671	115.02	1445	1452	1435	1882	1014	1448	1441.09	1.16	-9967	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	323	-20.27	0.87	12	0.39	-71.00	1659.00	2325	20230627	-38.11	1340	20231031	7.39	1890	-23.86	20240507	1400	2.79	20240415	2325	-38.11	20230627	1340	7.39	20231031	2.67	N	014910	500	112 억	261189	N	N	2	N	N
35	20240624	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-4	5	-0.28	123817818	85920	112.72	1445	1452	1435	1882	1014	1448	1441.08	1.16	-10257	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	324	-20.34	0.87	12	0.38	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
36	20240624	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1438	-10	5	-0.69	113175693	78531	103.03	1445	1452	1435	1882	1014	1448	1441.16	1.16	-13521	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	323	-20.25	0.87	12	0.35	-71.00	1659.00	2325	20230627	-38.15	1340	20231031	7.31	1890	-23.92	20240507	1400	2.71	20240415	2325	-38.15	20230627	1340	7.31	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
37	20240624	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-4	5	-0.28	100472736	69717	91.47	1445	1452	1435	1882	1014	1448	1441.15	1.16	-14202	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	324	-20.34	0.87	12	0.31	-71.00	1659.00	2325	20230627	-37.89	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2325	-37.89	20230627	1340	7.76	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
38	20240624	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1436	-12	5	-0.83	94585380	65627	86.10	1445	1452	1435	1882	1014	1448	1441.26	1.16	-14740	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	323	-20.23	0.87	12	0.29	-71.00	1659.00	2325	20230627	-38.24	1340	20231031	7.16	1890	-24.02	20240507	1400	2.57	20240415	2325	-38.24	20230627	1340	7.16	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
39	20240624	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	-5	5	-0.35	43074752	29830	39.14	1445	1452	1441	1882	1014	1448	1444.01	1.16	-12140	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	324	-20.32	0.87	12	0.13	-71.00	1659.00	2325	20230627	-37.94	1340	20231031	7.69	1890	-23.65	20240507	1400	3.07	20240415	2325	-37.94	20230627	1340	7.69	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
40	20240624	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1443	-5	5	-0.35	11834851	8178	10.73	1445	1452	1443	1882	1014	1448	1447.16	1.16	55	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	324	-20.32	0.87	12	0.04	-71.00	1659.00	2325	20230627	-37.94	1340	20231031	7.69	1890	-23.65	20240507	1400	3.07	20240415	2325	-37.94	20230627	1340	7.69	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
41	20240624	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	0	3	0.00	2764881	1910	2.51	1445	1449	1445	1882	1014	1448	1447.58	1.16	1642	1476	1461	1448	1433	1420	1455	1427	112	434	500	920	1	1	22460985	325	-20.39	0.87	12	0.01	-71.00	1659.00	2325	20230627	-37.72	1340	20231031	8.06	1890	-23.39	20240507	1400	3.43	20240415	2325	-37.72	20230627	1340	8.06	20231031	2.67	N	014910	500	112 억	261189	N	N	65	N	N
42	20240621	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	-14	5	-0.96	110138406	76169	88.87	1462	1463	1435	1900	1024	1462	1445.97	1.17	-3053	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	325	-20.39	0.87	12	0.34	-71.00	1659.00	2325	20230627	-37.72	1340	20231031	8.06	1890	-23.39	20240507	1400	3.43	20240415	2325	-37.72	20230627	1340	8.06	20231031	2.68	N	014910	500	112 억	262070	N	N	65	N	N
43	20240621	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	-12	5	-0.82	90446142	62514	72.94	1462	1463	1435	1900	1024	1462	1446.81	1.17	-3020	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	326	-20.42	0.87	12	0.28	-71.00	1659.00	2325	20230627	-37.63	1340	20231031	8.21	1890	-23.28	20240507	1400	3.57	20240415	2325	-37.63	20230627	1340	8.21	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
44	20240621	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	-13	5	-0.89	80415531	55589	64.86	1462	1463	1435	1900	1024	1462	1446.61	1.17	-2815	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	325	-20.41	0.87	12	0.25	-71.00	1659.00	2325	20230627	-37.68	1340	20231031	8.13	1890	-23.33	20240507	1400	3.50	20240415	2325	-37.68	20230627	1340	8.13	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
45	20240621	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	-4	5	-0.27	78435745	54225	63.27	1462	1463	1435	1900	1024	1462	1446.49	1.17	-2622	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	327	-20.54	0.88	12	0.24	-71.00	1659.00	2325	20230627	-37.29	1340	20231031	8.81	1890	-22.86	20240507	1400	4.14	20240415	2325	-37.29	20230627	1340	8.81	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
46	20240621	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	-4	5	-0.27	75954234	52527	61.29	1462	1462	1435	1900	1024	1462	1446.00	1.17	-1815	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	327	-20.54	0.88	12	0.23	-71.00	1659.00	2325	20230627	-37.29	1340	20231031	8.81	1890	-22.86	20240507	1400	4.14	20240415	2325	-37.29	20230627	1340	8.81	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
47	20240621	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1450	-12	5	-0.82	71558574	49502	57.76	1462	1462	1435	1900	1024	1462	1445.57	1.17	-2678	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	326	-20.42	0.87	12	0.22	-71.00	1659.00	2325	20230627	-37.63	1340	20231031	8.21	1890	-23.28	20240507	1400	3.57	20240415	2325	-37.63	20230627	1340	8.21	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
48	20240621	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	-9	5	-0.62	56280206	38964	45.46	1462	1462	1435	1900	1024	1462	1444.42	1.17	-5132	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	326	-20.46	0.88	12	0.17	-71.00	1659.00	2325	20230627	-37.51	1340	20231031	8.43	1890	-23.12	20240507	1400	3.79	20240415	2325	-37.51	20230627	1340	8.43	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
49	20240621	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1458	-4	5	-0.27	1816968	1243	1.45	1462	1462	1458	1900	1024	1462	1461.76	1.17	-1074	1491	1476	1464	1449	1437	1470	1443	112	438	500	930	1	1	22460985	327	-20.54	0.88	12	0.01	-71.00	1659.00	2325	20230627	-37.29	1340	20231031	8.81	1890	-22.86	20240507	1400	4.14	20240415	2325	-37.29	20230627	1340	8.81	20231031	2.68	N	014910	500	112 억	262070	N	N	24	N	N
50	20240620	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1462	-8	5	-0.54	125450746	85705	116.98	1479	1479	1452	1911	1029	1470	1463.76	1.18	-4381	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	328	-20.59	0.88	12	0.38	-71.00	1659.00	2325	20230627	-37.12	1340	20231031	9.10	1890	-22.65	20240507	1400	4.43	20240415	2325	-37.12	20230627	1340	9.10	20231031	2.72	N	014910	500	112 억	265516	N	N	24	N	N
51	20240620	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1461	-9	5	-0.61	101958253	69620	95.02	1479	1479	1452	1911	1029	1470	1464.50	1.18	-6359	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	328	-20.58	0.88	12	0.31	-71.00	1659.00	2325	20230627	-37.16	1340	20231031	9.03	1890	-22.70	20240507	1400	4.36	20240415	2325	-37.16	20230627	1340	9.03	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
52	20240620	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	-7	5	-0.48	80656069	55005	75.08	1479	1479	1454	1911	1029	1470	1466.34	1.18	-8148	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	329	-20.61	0.88	12	0.24	-71.00	1659.00	2325	20230627	-37.08	1340	20231031	9.18	1890	-22.59	20240507	1400	4.50	20240415	2325	-37.08	20230627	1340	9.18	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
53	20240620	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	4	2	0.27	64041568	43660	59.59	1479	1479	1454	1911	1029	1470	1466.82	1.18	-9279	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	331	-20.76	0.89	12	0.19	-71.00	1659.00	2325	20230627	-36.60	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2325	-36.60	20230627	1340	10.00	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
54	20240620	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	1	2	0.07	56823902	38757	52.90	1479	1479	1454	1911	1029	1470	1466.16	1.18	-9750	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	330	-20.72	0.89	12	0.17	-71.00	1659.00	2325	20230627	-36.73	1340	20231031	9.78	1890	-22.17	20240507	1400	5.07	20240415	2325	-36.73	20230627	1340	9.78	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
55	20240620	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1467	-3	5	-0.20	47316736	32262	44.03	1479	1479	1454	1911	1029	1470	1466.64	1.18	-6570	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	330	-20.66	0.88	12	0.14	-71.00	1659.00	2325	20230627	-36.90	1340	20231031	9.48	1890	-22.38	20240507	1400	4.79	20240415	2325	-36.90	20230627	1340	9.48	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
56	20240620	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	1	2	0.07	27813188	18975	25.90	1479	1479	1454	1911	1029	1470	1465.78	1.18	-2712	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	330	-20.72	0.89	12	0.08	-71.00	1659.00	2325	20230627	-36.73	1340	20231031	9.78	1890	-22.17	20240507	1400	5.07	20240415	2325	-36.73	20230627	1340	9.78	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
57	20240620	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1476	6	2	0.41	4600377	3138	4.28	1479	1479	1454	1911	1029	1470	1466.01	1.18	-1824	1518	1494	1481	1457	1444	1487	1450	112	441	500	940	1	1	22460985	332	-20.79	0.89	12	0.01	-71.00	1659.00	2325	20230627	-36.52	1340	20231031	10.15	1890	-21.90	20240507	1400	5.43	20240415	2325	-36.52	20230627	1340	10.15	20231031	2.72	N	014910	500	112 억	265516	N	N	33	N	N
58	20240619	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-25	5	-1.67	108651064	73255	182.29	1485	1505	1468	1943	1047	1495	1483.29	1.28	-12467	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	330	-20.70	0.89	12	0.33	-71.00	1659.00	2325	20230627	-36.77	1340	20231031	9.70	1890	-22.22	20240507	1400	5.00	20240415	2325	-36.77	20230627	1340	9.70	20231031	2.68	N	014910	500	112 억	287116	N	N	33	N	N
59	20240619	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-24	5	-1.61	104648357	70533	175.52	1485	1505	1468	1943	1047	1495	1483.68	1.28	-11104	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	330	-20.72	0.89	12	0.31	-71.00	1659.00	2325	20230627	-36.73	1340	20231031	9.78	1890	-22.17	20240507	1400	5.07	20240415	2325	-36.73	20230627	1340	9.78	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
60	20240619	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-25	5	-1.67	92177748	62056	154.43	1485	1505	1470	1943	1047	1495	1485.40	1.28	-13074	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	330	-20.70	0.89	12	0.28	-71.00	1659.00	2325	20230627	-36.77	1340	20231031	9.70	1890	-22.22	20240507	1400	5.00	20240415	2325	-36.77	20230627	1340	9.70	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
61	20240619	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-5	5	-0.33	43938506	29510	73.44	1485	1505	1485	1943	1047	1495	1488.94	1.28	-4959	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	335	-20.99	0.90	12	0.13	-71.00	1659.00	2325	20230627	-35.91	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2325	-35.91	20230627	1340	11.19	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
62	20240619	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	-8	5	-0.54	39192569	26321	65.50	1485	1505	1485	1943	1047	1495	1489.02	1.28	-4646	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	334	-20.94	0.90	12	0.12	-71.00	1659.00	2325	20230627	-36.04	1340	20231031	10.97	1890	-21.32	20240507	1400	6.21	20240415	2325	-36.04	20230627	1340	10.97	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
63	20240619	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-2	5	-0.13	29290689	19674	48.96	1485	1505	1485	1943	1047	1495	1488.80	1.28	1096	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	335	-21.03	0.90	12	0.09	-71.00	1659.00	2325	20230627	-35.78	1340	20231031	11.42	1890	-21.01	20240507	1400	6.64	20240415	2325	-35.78	20230627	1340	11.42	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
64	20240619	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-7	5	-0.47	16213856	10895	27.11	1485	1496	1485	1943	1047	1495	1488.19	1.28	1658	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	334	-20.96	0.90	12	0.05	-71.00	1659.00	2325	20230627	-36.00	1340	20231031	11.04	1890	-21.27	20240507	1400	6.29	20240415	2325	-36.00	20230627	1340	11.04	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
65	20240619	090311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-5	5	-0.33	1538920	1036	2.58	1485	1490	1485	1943	1047	1495	1485.44	1.28	134	1535	1515	1500	1480	1465	1525	1490	112	448	500	950	1	1	22460985	335	-20.99	0.90	12	0.00	-71.00	1659.00	2325	20230627	-35.91	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2325	-35.91	20230627	1340	11.19	20231031	2.68	N	014910	500	112 억	287116	N	N	16	N	N
66	20240618	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-5	5	-0.33	60139313	40134	56.66	1490	1520	1485	1950	1050	1500	1498.46	1.31	-6049	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	336	-21.06	0.90	12	0.18	-71.00	1659.00	2325	20230627	-35.70	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2325	-35.70	20230627	1340	11.57	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
67	20240618	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-4	5	-0.27	57482148	38358	54.16	1490	1520	1485	1950	1050	1500	1498.57	1.31	-4816	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	336	-21.07	0.90	12	0.17	-71.00	1659.00	2325	20230627	-35.66	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2325	-35.66	20230627	1340	11.64	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
68	20240618	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-1	5	-0.07	52760097	35196	49.69	1490	1520	1485	1950	1050	1500	1499.04	1.31	-3463	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	337	-21.11	0.90	12	0.16	-71.00	1659.00	2325	20230627	-35.53	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2325	-35.53	20230627	1340	11.87	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
69	20240618	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-9	5	-0.60	50266433	33524	47.33	1490	1520	1485	1950	1050	1500	1499.42	1.31	-3876	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	335	-21.00	0.90	12	0.15	-71.00	1659.00	2325	20230627	-35.87	1340	20231031	11.27	1890	-21.11	20240507	1400	6.50	20240415	2325	-35.87	20230627	1340	11.27	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
70	20240618	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	0	3	0.00	41502859	27664	39.06	1490	1520	1485	1950	1050	1500	1500.25	1.31	-3823	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	337	-21.13	0.90	12	0.12	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
71	20240618	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	0	3	0.00	38742212	25823	36.46	1490	1520	1485	1950	1050	1500	1500.30	1.31	-2765	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	337	-21.13	0.90	12	0.11	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
72	20240618	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	10	2	0.67	32146075	21430	30.26	1490	1520	1485	1950	1050	1500	1500.05	1.31	824	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	339	-21.27	0.91	12	0.10	-71.00	1659.00	2325	20230627	-35.05	1340	20231031	12.69	1890	-20.11	20240507	1400	7.86	20240415	2325	-35.05	20230627	1340	12.69	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
73	20240618	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-10	5	-0.67	418690	281	0.40	1490	1490	1490	1950	1050	1500	1490.00	1.31	-30	1522	1510	1493	1481	1464	1517	1488	112	450	500	960	1	1	22460985	335	-20.99	0.90	12	0.00	-71.00	1659.00	2325	20230627	-35.91	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2325	-35.91	20230627	1340	11.19	20231031	2.67	N	014910	500	112 억	293180	N	N	16	N	N
74	20240617	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	3	2	0.20	105400750	70630	116.40	1476	1505	1476	1946	1048	1497	1492.29	1.33	-2585	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	337	-21.13	0.90	12	0.31	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.71	N	014910	500	112 억	299773	N	N	16	N	N
75	20240617	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	3	2	0.20	103565488	69403	114.38	1476	1505	1476	1946	1048	1497	1492.23	1.33	-2380	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	337	-21.13	0.90	12	0.31	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
76	20240617	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	2	2	0.13	89166196	59796	98.55	1476	1505	1476	1946	1048	1497	1491.17	1.33	-1677	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	337	-21.11	0.90	12	0.27	-71.00	1659.00	2325	20230627	-35.53	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2325	-35.53	20230627	1340	11.87	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
77	20240617	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	3	2	0.20	88825930	59569	98.17	1476	1505	1476	1946	1048	1497	1491.14	1.33	-1667	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	337	-21.13	0.90	12	0.27	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
78	20240617	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	-1	5	-0.07	82337171	55227	91.02	1476	1505	1476	1946	1048	1497	1490.89	1.33	-1763	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	336	-21.07	0.90	12	0.25	-71.00	1659.00	2325	20230627	-35.66	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2325	-35.66	20230627	1340	11.64	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
79	20240617	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	3	2	0.20	38400623	25739	42.42	1476	1505	1476	1946	1048	1497	1491.92	1.33	122	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	337	-21.13	0.90	12	0.11	-71.00	1659.00	2325	20230627	-35.48	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
80	20240617	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	7	2	0.47	35886796	24060	39.65	1476	1505	1476	1946	1048	1497	1491.55	1.33	412	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	338	-21.18	0.91	12	0.11	-71.00	1659.00	2325	20230627	-35.31	1340	20231031	12.24	1890	-20.42	20240507	1400	7.43	20240415	2325	-35.31	20230627	1340	12.24	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
81	20240617	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-9	5	-0.60	2552170	1720	2.83	1476	1488	1476	1946	1048	1497	1483.82	1.33	-1001	1516	1506	1495	1485	1474	1511	1490	112	449	500	950	1	1	22460985	334	-20.96	0.90	12	0.01	-71.00	1659.00	2325	20230627	-36.00	1340	20231031	11.04	1890	-21.27	20240507	1400	6.29	20240415	2325	-36.00	20230627	1340	11.04	20231031	2.71	N	014910	500	112 억	299773	N	N	17	N	N
82	20240614	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	2	2	0.13	90587999	60674	62.33	1495	1505	1484	1943	1047	1495	1493.03	1.37	-7521	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	336	-21.08	0.90	12	0.27	-71.00	1659.00	2405	20230608	-37.75	1340	20231031	11.72	1890	-20.79	20240507	1400	6.93	20240415	2325	-35.61	20230627	1340	11.72	20231031	2.80	N	014910	500	112 억	307938	N	N	17	N	N
83	20240614	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	2	2	0.13	74066399	49618	50.97	1495	1505	1484	1943	1047	1495	1492.73	1.37	-6089	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	336	-21.08	0.90	12	0.22	-71.00	1659.00	2405	20230608	-37.75	1340	20231031	11.72	1890	-20.79	20240507	1400	6.93	20240415	2325	-35.61	20230627	1340	11.72	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
84	20240614	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1497	2	2	0.13	60151179	40327	41.43	1495	1505	1484	1943	1047	1495	1491.59	1.37	-5923	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	336	-21.08	0.90	12	0.18	-71.00	1659.00	2405	20230608	-37.75	1340	20231031	11.72	1890	-20.79	20240507	1400	6.93	20240415	2325	-35.61	20230627	1340	11.72	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
85	20240614	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	9	2	0.60	56021311	37575	38.60	1495	1505	1484	1943	1047	1495	1490.92	1.37	-4716	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	338	-21.18	0.91	12	0.17	-71.00	1659.00	2405	20230608	-37.46	1340	20231031	12.24	1890	-20.42	20240507	1400	7.43	20240415	2325	-35.31	20230627	1340	12.24	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
86	20240614	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1489	-6	5	-0.40	35224670	23677	24.32	1495	1500	1484	1943	1047	1495	1487.72	1.37	-2973	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	334	-20.97	0.90	12	0.11	-71.00	1659.00	2405	20230608	-38.09	1340	20231031	11.12	1890	-21.22	20240507	1400	6.36	20240415	2325	-35.96	20230627	1340	11.12	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
87	20240614	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-5	5	-0.33	31307738	21044	21.62	1495	1500	1484	1943	1047	1495	1487.73	1.37	-3071	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	335	-20.99	0.90	12	0.09	-71.00	1659.00	2405	20230608	-38.05	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2325	-35.91	20230627	1340	11.19	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
88	20240614	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	-5	5	-0.33	20920754	14062	14.45	1495	1500	1484	1943	1047	1495	1487.75	1.37	-2633	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	335	-20.99	0.90	12	0.06	-71.00	1659.00	2405	20230608	-38.05	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2325	-35.91	20230627	1340	11.19	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
89	20240614	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	5	2	0.33	944866	632	0.65	1495	1500	1494	1943	1047	1495	1495.04	1.37	-420	1517	1505	1495	1483	1473	1501	1479	112	448	500	950	1	1	22460985	337	-21.13	0.90	12	0.00	-71.00	1659.00	2405	20230608	-37.63	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.80	N	014910	500	112 억	307938	N	N	27	N	N
90	20240613	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-11	5	-0.73	141870086	94754	56.57	1501	1507	1485	1957	1055	1506	1497.25	1.44	-16810	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	336	-21.06	0.90	12	0.42	-71.00	1659.00	2480	20230607	-39.72	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2325	-35.70	20230627	1340	11.57	20231031	2.83	N	014910	500	112 억	322883	N	N	27	N	N
91	20240613	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-11	5	-0.73	138314386	92375	55.15	1501	1507	1485	1957	1055	1506	1497.31	1.44	-16649	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	336	-21.06	0.90	12	0.41	-71.00	1659.00	2480	20230607	-39.72	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2325	-35.70	20230627	1340	11.57	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
92	20240613	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1502	-4	5	-0.27	109947433	73361	43.80	1501	1507	1485	1957	1055	1506	1498.72	1.44	-18337	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	337	-21.15	0.91	12	0.33	-71.00	1659.00	2480	20230607	-39.44	1340	20231031	12.09	1890	-20.53	20240507	1400	7.29	20240415	2325	-35.40	20230627	1340	12.09	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
93	20240613	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	-8	5	-0.53	87011038	58031	34.65	1501	1507	1485	1957	1055	1506	1499.39	1.44	-15579	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	336	-21.10	0.90	12	0.26	-71.00	1659.00	2480	20230607	-39.60	1340	20231031	11.79	1890	-20.74	20240507	1400	7.00	20240415	2325	-35.57	20230627	1340	11.79	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
94	20240613	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	0	3	0.00	58901130	39331	23.48	1501	1507	1485	1957	1055	1506	1497.58	1.44	-3412	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	338	-21.21	0.91	12	0.18	-71.00	1659.00	2480	20230607	-39.27	1340	20231031	12.39	1890	-20.32	20240507	1400	7.57	20240415	2325	-35.23	20230627	1340	12.39	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
95	20240613	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1504	-2	5	-0.13	50180388	33529	20.02	1501	1507	1485	1957	1055	1506	1496.63	1.44	-1635	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	338	-21.18	0.91	12	0.15	-71.00	1659.00	2480	20230607	-39.35	1340	20231031	12.24	1890	-20.42	20240507	1400	7.43	20240415	2325	-35.31	20230627	1340	12.24	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
96	20240613	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1500	-6	5	-0.40	37554875	25134	15.01	1501	1504	1485	1957	1055	1506	1494.19	1.44	-1582	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	337	-21.13	0.90	12	0.11	-71.00	1659.00	2480	20230607	-39.52	1340	20231031	11.94	1890	-20.63	20240507	1400	7.14	20240415	2325	-35.48	20230627	1340	11.94	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
97	20240613	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	-3	5	-0.20	7667541	5116	3.05	1501	1504	1486	1957	1055	1506	1498.74	1.44	-1942	1542	1524	1492	1474	1442	1533	1483	112	451	500	960	1	1	22460985	338	-21.17	0.91	12	0.02	-71.00	1659.00	2480	20230607	-39.40	1340	20231031	12.16	1890	-20.48	20240507	1400	7.36	20240415	2325	-35.35	20230627	1340	12.16	20231031	2.83	N	014910	500	112 억	322883	N	N	4	N	N
98	20240612	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	43	2	2.94	249395029	167187	190.16	1486	1510	1460	1901	1025	1463	1491.68	1.24	36336	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	338	-21.21	0.91	12	0.74	-71.00	1659.00	2520	20230605	-40.24	1340	20231031	12.39	1890	-20.32	20240507	1400	7.57	20240415	2325	-35.23	20230627	1340	12.39	20231031	2.84	N	014910	500	112 억	279460	N	N	4	N	N
99	20240612	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	36	2	2.46	226796328	152137	173.05	1486	1510	1460	1901	1025	1463	1490.74	1.24	34715	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	337	-21.11	0.90	12	0.68	-71.00	1659.00	2520	20230605	-40.52	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2325	-35.53	20230627	1340	11.87	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
100	20240612	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	30	2	2.05	200878580	134795	153.32	1486	1510	1460	1901	1025	1463	1490.25	1.24	33634	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	335	-21.03	0.90	12	0.60	-71.00	1659.00	2520	20230605	-40.75	1340	20231031	11.42	1890	-21.01	20240507	1400	6.64	20240415	2325	-35.78	20230627	1340	11.42	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
101	20240612	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	32	2	2.19	173927891	116715	132.76	1486	1510	1460	1901	1025	1463	1490.19	1.24	34397	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	336	-21.06	0.90	12	0.52	-71.00	1659.00	2520	20230605	-40.67	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2325	-35.70	20230627	1340	11.57	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
102	20240612	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	29	2	1.98	157238468	105522	120.02	1486	1510	1460	1901	1025	1463	1490.10	1.24	34397	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	335	-21.01	0.90	12	0.47	-71.00	1659.00	2520	20230605	-40.79	1340	20231031	11.34	1890	-21.06	20240507	1400	6.57	20240415	2325	-35.83	20230627	1340	11.34	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
103	20240612	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	35	2	2.39	147974291	99311	112.96	1486	1510	1460	1901	1025	1463	1490.01	1.24	34249	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	336	-21.10	0.90	12	0.44	-71.00	1659.00	2520	20230605	-40.56	1340	20231031	11.79	1890	-20.74	20240507	1400	7.00	20240415	2325	-35.57	20230627	1340	11.79	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
104	20240612	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	31	2	2.12	60163692	40653	46.24	1486	1495	1460	1901	1025	1463	1479.93	1.24	12402	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	336	-21.04	0.90	12	0.18	-71.00	1659.00	2520	20230605	-40.71	1340	20231031	11.49	1890	-20.95	20240507	1400	6.71	20240415	2325	-35.74	20230627	1340	11.49	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
105	20240612	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1463	0	3	0.00	2763231	1870	2.13	1486	1487	1463	1901	1025	1463	1477.66	1.24	-260	1481	1471	1463	1453	1445	1477	1459	112	438	500	930	1	1	22460985	329	-20.61	0.88	12	0.01	-71.00	1659.00	2520	20230605	-41.94	1340	20231031	9.18	1890	-22.59	20240507	1400	4.50	20240415	2325	-37.08	20230627	1340	9.18	20231031	2.84	N	014910	500	112 억	279460	N	N	9	N	N
106	20240610	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1457	16	2	1.11	153782454	106331	46.08	1441	1459	1434	1873	1009	1441	1446.02	1.13	24836	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	327	-20.52	0.88	12	0.47	-71.00	1659.00	2845	20230601	-48.79	1340	20231031	8.73	1890	-22.91	20240507	1400	4.07	20240415	2325	-37.33	20230627	1340	8.73	20231031	2.69	N	014910	500	112 억	252989	N	N	19	N	N
107	20240610	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1453	12	2	0.83	137402202	95028	41.18	1441	1459	1434	1873	1009	1441	1445.91	1.13	23699	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	326	-20.46	0.88	12	0.42	-71.00	1659.00	2845	20230601	-48.93	1340	20231031	8.43	1890	-23.12	20240507	1400	3.79	20240415	2325	-37.51	20230627	1340	8.43	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
108	20240610	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1451	10	2	0.69	132404485	91565	39.68	1441	1459	1434	1873	1009	1441	1446.02	1.13	22617	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	326	-20.44	0.87	12	0.41	-71.00	1659.00	2845	20230601	-49.00	1340	20231031	8.28	1890	-23.23	20240507	1400	3.64	20240415	2325	-37.59	20230627	1340	8.28	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
109	20240610	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	11	2	0.76	127648630	88273	38.25	1441	1459	1434	1873	1009	1441	1446.07	1.13	22454	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	326	-20.45	0.88	12	0.39	-71.00	1659.00	2845	20230601	-48.96	1340	20231031	8.36	1890	-23.17	20240507	1400	3.71	20240415	2325	-37.55	20230627	1340	8.36	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
110	20240610	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1448	7	2	0.49	80055320	55454	24.03	1441	1458	1434	1873	1009	1441	1443.63	1.13	9130	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	325	-20.39	0.87	12	0.25	-71.00	1659.00	2845	20230601	-49.10	1340	20231031	8.06	1890	-23.39	20240507	1400	3.43	20240415	2325	-37.72	20230627	1340	8.06	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
111	20240610	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1439	-2	5	-0.14	67108922	46505	20.15	1441	1458	1434	1873	1009	1441	1443.05	1.13	7555	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	323	-20.27	0.87	12	0.21	-71.00	1659.00	2845	20230601	-49.42	1340	20231031	7.39	1890	-23.86	20240507	1400	2.79	20240415	2325	-38.11	20230627	1340	7.39	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
112	20240610	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1446	5	2	0.35	50238341	34829	15.09	1441	1458	1434	1873	1009	1441	1442.43	1.13	2144	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	325	-20.37	0.87	12	0.16	-71.00	1659.00	2845	20230601	-49.17	1340	20231031	7.91	1890	-23.49	20240507	1400	3.29	20240415	2325	-37.81	20230627	1340	7.91	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
113	20240610	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1449	8	2	0.56	10116213	7019	3.04	1441	1449	1441	1873	1009	1441	1441.26	1.13	-968	1497	1469	1453	1425	1409	1461	1417	112	432	500	920	1	1	22460985	325	-20.41	0.87	12	0.03	-71.00	1659.00	2845	20230601	-49.07	1340	20231031	8.13	1890	-23.33	20240507	1400	3.50	20240415	2325	-37.68	20230627	1340	8.13	20231031	2.69	N	014910	500	112 억	252989	N	N	7	N	N
114	20240607	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	-33	5	-2.24	333561222	229531	148.95	1473	1481	1437	1916	1032	1474	1453.35	1.08	6147	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	324	-20.30	0.87	12	1.02	-71.00	1659.00	2845	20230601	-49.35	1340	20231031	7.54	1890	-23.76	20240507	1400	2.93	20240415	2480	-41.90	20230607	1340	7.54	20231031	2.68	N	014910	500	112 억	241470	N	N	7	N	N
115	20240607	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1444	-30	5	-2.04	313973152	215946	140.13	1473	1481	1437	1916	1032	1474	1453.91	1.08	9516	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	324	-20.34	0.87	12	0.96	-71.00	1659.00	2845	20230601	-49.24	1340	20231031	7.76	1890	-23.60	20240507	1400	3.14	20240415	2480	-41.77	20230607	1340	7.76	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
116	20240607	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1441	-33	5	-2.24	272790265	187353	121.58	1473	1481	1438	1916	1032	1474	1455.98	1.08	9061	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	324	-20.30	0.87	12	0.83	-71.00	1659.00	2845	20230601	-49.35	1340	20231031	7.54	1890	-23.76	20240507	1400	2.93	20240415	2480	-41.90	20230607	1340	7.54	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
117	20240607	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1456	-18	5	-1.22	207405447	142035	92.17	1473	1481	1448	1916	1032	1474	1460.20	1.08	7917	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	327	-20.51	0.88	12	0.63	-71.00	1659.00	2845	20230601	-48.82	1340	20231031	8.66	1890	-22.96	20240507	1400	4.00	20240415	2480	-41.29	20230607	1340	8.66	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
118	20240607	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1452	-22	5	-1.49	186165554	127396	82.67	1473	1481	1449	1916	1032	1474	1461.27	1.08	9987	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	326	-20.45	0.88	12	0.57	-71.00	1659.00	2845	20230601	-48.96	1340	20231031	8.36	1890	-23.17	20240507	1400	3.71	20240415	2480	-41.45	20230607	1340	8.36	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
119	20240607	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	0	3	0.00	64595780	43969	28.53	1473	1481	1463	1916	1032	1474	1469.08	1.08	11384	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	331	-20.76	0.89	12	0.20	-71.00	1659.00	2845	20230601	-48.19	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2480	-40.56	20230607	1340	10.00	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
120	20240607	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1470	-4	5	-0.27	45509465	30971	20.10	1473	1481	1463	1916	1032	1474	1469.36	1.08	8984	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	330	-20.70	0.89	12	0.14	-71.00	1659.00	2845	20230601	-48.33	1340	20231031	9.70	1890	-22.22	20240507	1400	5.00	20240415	2480	-40.73	20230607	1340	9.70	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
121	20240607	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	0	3	0.00	4139283	2810	1.82	1473	1474	1471	1916	1032	1474	1472.90	1.08	871	1519	1496	1482	1459	1445	1489	1452	112	442	500	940	1	1	22460985	331	-20.76	0.89	12	0.01	-71.00	1659.00	2845	20230601	-48.19	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2480	-40.56	20230607	1340	10.00	20231031	2.68	N	014910	500	112 억	241470	N	N	4	N	N
122	20240605	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-21	5	-1.40	224390973	151683	100.97	1495	1505	1468	1943	1047	1495	1479.34	1.13	-8369	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	331	-20.76	0.89	12	0.68	-71.00	1659.00	2845	20230601	-48.19	1340	20231031	10.00	1890	-22.01	20240507	1400	5.29	20240415	2520	-41.51	20230605	1340	10.00	20231031	2.81	N	014910	500	112 억	253929	N	N	4	N	N
123	20240605	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1471	-24	5	-1.61	201209021	135916	90.48	1495	1505	1470	1943	1047	1495	1480.39	1.13	-5511	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	330	-20.72	0.89	12	0.61	-71.00	1659.00	2845	20230601	-48.30	1340	20231031	9.78	1890	-22.17	20240507	1400	5.07	20240415	2520	-41.63	20230605	1340	9.78	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
124	20240605	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	-18	5	-1.20	156339718	105426	70.18	1495	1505	1473	1943	1047	1495	1482.93	1.13	-2833	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	332	-20.80	0.89	12	0.47	-71.00	1659.00	2845	20230601	-48.08	1340	20231031	10.22	1890	-21.85	20240507	1400	5.50	20240415	2520	-41.39	20230605	1340	10.22	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
125	20240605	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1477	-18	5	-1.20	147125132	99184	66.03	1495	1505	1475	1943	1047	1495	1483.36	1.13	-2747	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	332	-20.80	0.89	12	0.44	-71.00	1659.00	2845	20230601	-48.08	1340	20231031	10.22	1890	-21.85	20240507	1400	5.50	20240415	2520	-41.39	20230605	1340	10.22	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
126	20240605	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1478	-17	5	-1.14	125000201	84205	56.05	1495	1505	1475	1943	1047	1495	1484.47	1.13	-1809	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	332	-20.82	0.89	12	0.37	-71.00	1659.00	2845	20230601	-48.05	1340	20231031	10.30	1890	-21.80	20240507	1400	5.57	20240415	2520	-41.35	20230605	1340	10.30	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
127	20240605	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-15	5	-1.00	110180710	74176	49.38	1495	1505	1480	1943	1047	1495	1485.40	1.13	-2508	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	332	-20.85	0.89	12	0.33	-71.00	1659.00	2845	20230601	-47.98	1340	20231031	10.45	1890	-21.69	20240507	1400	5.71	20240415	2520	-41.27	20230605	1340	10.45	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
128	20240605	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-7	5	-0.47	31326726	20996	13.98	1495	1505	1486	1943	1047	1495	1492.03	1.13	-6233	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	334	-20.96	0.90	12	0.09	-71.00	1659.00	2845	20230601	-47.70	1340	20231031	11.04	1890	-21.27	20240507	1400	6.29	20240415	2520	-40.95	20230605	1340	11.04	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
129	20240605	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	1	2	0.07	8110914	5425	3.61	1495	1496	1495	1943	1047	1495	1495.10	1.13	-531	1522	1508	1493	1479	1464	1515	1486	112	448	500	950	1	1	22460985	336	-21.07	0.90	12	0.02	-71.00	1659.00	2845	20230601	-47.42	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2520	-40.63	20230605	1340	11.64	20231031	2.81	N	014910	500	112 억	253929	N	N	0	N	N
130	20240604	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	19	2	1.29	223497611	150160	79.59	1487	1507	1478	1918	1034	1476	1488.36	1.30	-38695	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	336	-21.06	0.90	12	0.67	-71.00	1659.00	2845	20230601	-47.45	1340	20231031	11.57	1890	-20.90	20240507	1400	6.79	20240415	2520	-40.67	20230605	1340	11.57	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
131	20240604	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	6	2	0.41	208163451	139876	74.14	1487	1507	1478	1918	1034	1476	1488.20	1.30	-34192	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	333	-20.87	0.89	12	0.62	-71.00	1659.00	2845	20230601	-47.91	1340	20231031	10.60	1890	-21.59	20240507	1400	5.86	20240415	2520	-41.19	20230605	1340	10.60	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
132	20240604	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	15	2	1.02	176175279	118349	62.73	1487	1507	1478	1918	1034	1476	1488.61	1.30	-23482	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	335	-21.00	0.90	12	0.53	-71.00	1659.00	2845	20230601	-47.59	1340	20231031	11.27	1890	-21.11	20240507	1400	6.50	20240415	2520	-40.83	20230605	1340	11.27	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
133	20240604	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	23	2	1.56	155395520	104443	55.36	1487	1507	1478	1918	1034	1476	1487.85	1.30	-22046	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	337	-21.11	0.90	12	0.46	-71.00	1659.00	2845	20230601	-47.31	1340	20231031	11.87	1890	-20.69	20240507	1400	7.07	20240415	2520	-40.52	20230605	1340	11.87	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
134	20240604	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	17	2	1.15	120472922	81098	42.98	1487	1493	1478	1918	1034	1476	1485.52	1.30	-21532	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	335	-21.03	0.90	12	0.36	-71.00	1659.00	2845	20230601	-47.52	1340	20231031	11.42	1890	-21.01	20240507	1400	6.64	20240415	2520	-40.75	20230605	1340	11.42	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
135	20240604	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	16	2	1.08	108333940	72958	38.67	1487	1492	1478	1918	1034	1476	1484.88	1.30	-21271	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	335	-21.01	0.90	12	0.32	-71.00	1659.00	2845	20230601	-47.56	1340	20231031	11.34	1890	-21.06	20240507	1400	6.57	20240415	2520	-40.79	20230605	1340	11.34	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
136	20240604	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1485	9	2	0.61	83450692	56205	29.79	1487	1492	1478	1918	1034	1476	1484.76	1.30	-25963	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	334	-20.92	0.90	12	0.25	-71.00	1659.00	2845	20230601	-47.80	1340	20231031	10.82	1890	-21.43	20240507	1400	6.07	20240415	2520	-41.07	20230605	1340	10.82	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
137	20240604	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1484	8	2	0.54	7147444	4811	2.55	1487	1487	1484	1918	1034	1476	1485.65	1.30	-676	1539	1507	1491	1459	1443	1523	1475	112	442	500	940	1	1	22460985	333	-20.90	0.89	12	0.02	-71.00	1659.00	2845	20230601	-47.84	1340	20231031	10.75	1890	-21.48	20240507	1400	6.00	20240415	2520	-41.11	20230605	1340	10.75	20231031	2.84	N	014910	500	112 억	292946	N	N	0	N	N
138	20240603	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1476	-4	5	-0.27	278781773	187219	152.87	1475	1523	1475	1924	1036	1480	1489.28	1.26	13509	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	332	-20.79	0.89	12	0.83	-71.00	1659.00	2845	20230601	-48.12	1340	20231031	10.15	1890	-21.90	20240507	1400	5.43	20240415	2520	-41.43	20230605	1340	10.15	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
139	20240603	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1490	10	2	0.68	198349252	132874	108.49	1475	1523	1475	1924	1036	1480	1492.76	1.26	7210	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	335	-20.99	0.90	12	0.59	-71.00	1659.00	2845	20230601	-47.63	1340	20231031	11.19	1890	-21.16	20240507	1400	6.43	20240415	2520	-40.87	20230605	1340	11.19	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
140	20240603	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	16	2	1.08	150608648	100816	82.32	1475	1523	1475	1924	1036	1480	1493.90	1.26	7625	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	336	-21.07	0.90	12	0.45	-71.00	1659.00	2845	20230601	-47.42	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2520	-40.63	20230605	1340	11.64	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
141	20240603	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	16	2	1.08	142728414	95539	78.01	1475	1523	1475	1924	1036	1480	1493.93	1.26	7755	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	336	-21.07	0.90	12	0.43	-71.00	1659.00	2845	20230601	-47.42	1340	20231031	11.64	1890	-20.85	20240507	1400	6.86	20240415	2520	-40.63	20230605	1340	11.64	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
142	20240603	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	12	2	0.81	133603125	89423	73.01	1475	1523	1475	1924	1036	1480	1494.06	1.26	10471	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	335	-21.01	0.90	12	0.40	-71.00	1659.00	2845	20230601	-47.56	1340	20231031	11.34	1890	-21.06	20240507	1400	6.57	20240415	2520	-40.79	20230605	1340	11.34	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
143	20240603	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	18	2	1.22	64326356	43119	35.21	1475	1523	1475	1924	1036	1480	1491.83	1.26	-5087	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	336	-21.10	0.90	12	0.19	-71.00	1659.00	2845	20230601	-47.35	1340	20231031	11.79	1890	-20.74	20240507	1400	7.00	20240415	2520	-40.56	20230605	1340	11.79	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
144	20240603	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	14	2	0.95	44720435	29968	24.47	1475	1523	1475	1924	1036	1480	1492.27	1.26	-4268	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	336	-21.04	0.90	12	0.13	-71.00	1659.00	2845	20230601	-47.49	1340	20231031	11.49	1890	-20.95	20240507	1400	6.71	20240415	2520	-40.71	20230605	1340	11.49	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N
145	20240603	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1475	-5	5	-0.34	7801275	5289	4.32	1475	1475	1475	1924	1036	1480	1475.00	1.26	-1648	1522	1500	1483	1461	1444	1512	1473	112	444	500	940	1	1	22460985	331	-20.77	0.89	12	0.02	-71.00	1659.00	2845	20230601	-48.15	1340	20231031	10.07	1890	-21.96	20240507	1400	5.36	20240415	2520	-41.47	20230605	1340	10.07	20231031	2.80	N	014910	500	112 억	282684	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History