KissMeData/103590/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 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	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	160811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	300	2	1.16	29245480800	1125085	51.71	26000	26500	25450	33650	18150	25900	25993.57	5.58	69691	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12494	29.57	2.75	12	2.36	886.00	9525.00	30250	20240529	-13.39	8177	20230817	220.41	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	8650	202.89	20230817	3.35	N	103590	1000	476 억	2658910	N	N	125	N	N
3	20240628	150823	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	300	2	1.16	27284774450	1050251	48.27	26000	26500	25450	33650	18150	25900	25979.36	5.58	62731	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12494	29.57	2.75	12	2.20	886.00	9525.00	30250	20240529	-13.39	8177	20230817	220.41	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	8650	202.89	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
4	20240628	140821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	100	2	0.39	24467132950	942115	43.30	26000	26500	25450	33650	18150	25900	25970.50	5.58	46911	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12398	29.35	2.73	12	1.98	886.00	9525.00	30250	20240529	-14.05	8177	20230817	217.97	30250	-14.05	20240529	10310	152.18	20240219	30250	-14.05	20240529	8650	200.58	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
5	20240628	130821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	300	2	1.16	22282821150	858194	39.44	26000	26500	25450	33650	18150	25900	25964.85	5.58	45430	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12494	29.57	2.75	12	1.80	886.00	9525.00	30250	20240529	-13.39	8177	20230817	220.41	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	8650	202.89	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
6	20240628	120820	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-350	5	-1.35	19291629700	743025	34.15	26000	26500	25450	33650	18150	25900	25963.71	5.58	-5020	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12184	28.84	2.68	12	1.56	886.00	9525.00	30250	20240529	-15.54	8177	20230817	212.46	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	8650	195.38	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
7	20240628	110806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	16976079050	652632	30.00	26000	26500	25450	33650	18150	25900	26011.87	5.58	-2443	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12279	29.06	2.70	12	1.37	886.00	9525.00	30250	20240529	-14.88	8177	20230817	214.91	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	8650	197.69	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
8	20240628	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	200	2	0.77	14010864950	538159	24.73	26000	26500	25450	33650	18150	25900	26035.03	5.58	-17062	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12446	29.46	2.74	12	1.13	886.00	9525.00	30250	20240529	-13.72	8177	20230817	219.19	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
9	20240628	090805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	500	2	1.93	4411153200	169048	7.77	26000	26500	25600	33650	18150	25900	26095.13	5.58	-27001	27566	26732	25416	24582	23266	27150	25000	477	7750	1000	18640	50	1	47685390	12589	29.80	2.77	12	0.35	886.00	9525.00	30250	20240529	-12.73	8177	20230817	222.86	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	8650	205.20	20230817	3.35	N	103590	1000	476 억	2658910	N	N	89	N	N
10	20240627	160759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	1350	2	5.50	55405959800	2161392	298.93	24450	26250	24100	31900	17200	24550	25633.60	5.18	275017	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12351	29.23	2.72	12	4.53	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.39	N	103590	1000	476 억	2471741	N	N	89	N	N
11	20240627	150806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	1550	2	6.31	51762888350	2021203	279.54	24450	26250	24100	31900	17200	24550	25610.14	5.18	271434	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12446	29.46	2.74	12	4.24	886.00	9525.00	30250	20240529	-13.72	8177	20230817	219.19	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
12	20240627	140802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	1250	2	5.09	38102172900	1495371	206.82	24450	26050	24100	31900	17200	24550	25480.31	5.18	173989	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12303	29.12	2.71	12	3.14	886.00	9525.00	30250	20240529	-14.71	8177	20230817	215.52	30250	-14.71	20240529	10310	150.24	20240219	30250	-14.71	20240529	8650	198.27	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
13	20240627	130802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	950	2	3.87	33955088800	1333193	184.39	24450	26050	24100	31900	17200	24550	25469.25	5.18	145540	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12160	28.78	2.68	12	2.80	886.00	9525.00	30250	20240529	-15.70	8177	20230817	211.85	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	8650	194.80	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
14	20240627	120804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	1100	2	4.48	29710211550	1165935	161.26	24450	26050	24100	31900	17200	24550	25482.17	5.18	134054	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12231	28.95	2.69	12	2.45	886.00	9525.00	30250	20240529	-15.21	8177	20230817	213.68	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
15	20240627	110805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	1400	2	5.70	25552965850	1004293	138.90	24450	26050	24100	31900	17200	24550	25444.07	5.18	130585	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12374	29.29	2.72	12	2.11	886.00	9525.00	30250	20240529	-14.21	8177	20230817	217.35	30250	-14.21	20240529	10310	151.70	20240219	30250	-14.21	20240529	8650	200.00	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
16	20240627	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	1100	2	4.48	15070020950	597109	82.58	24450	25800	24100	31900	17200	24550	25238.74	5.18	87077	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	12231	28.95	2.69	12	1.25	886.00	9525.00	30250	20240529	-15.21	8177	20230817	213.68	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
17	20240627	090803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	50	2	0.20	1270690750	52068	7.20	24450	24700	24100	31900	17200	24550	24403.40	5.18	4580	25683	25116	24783	24216	23883	25000	24100	477	7350	1000	17670	50	1	47685390	11731	27.77	2.58	12	0.11	886.00	9525.00	30250	20240529	-18.68	8177	20230817	200.84	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230817	3.39	N	103590	1000	476 억	2471741	N	N	87	N	N
18	20240626	160801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	17656093550	711016	80.98	24550	25350	24450	31850	17150	24500	24832.93	5.24	-35224	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11707	27.71	2.58	12	1.49	886.00	9525.00	30250	20240529	-18.84	8177	20230817	200.23	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	8650	183.82	20230817	3.44	N	103590	1000	476 억	2498712	N	N	87	N	N
19	20240626	150803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	16511751150	664395	75.67	24550	25350	24450	31850	17150	24500	24852.74	5.24	-29112	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11731	27.77	2.58	12	1.39	886.00	9525.00	30250	20240529	-18.68	8177	20230817	200.84	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
20	20240626	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	15297178850	615005	70.05	24550	25350	24450	31850	17150	24500	24873.75	5.24	-22559	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11707	27.71	2.58	12	1.29	886.00	9525.00	30250	20240529	-18.84	8177	20230817	200.23	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	8650	183.82	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
21	20240626	130803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	150	2	0.61	14158931400	568833	64.79	24550	25350	24450	31850	17150	24500	24891.75	5.24	-17270	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11754	27.82	2.59	12	1.19	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
22	20240626	120802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	150	2	0.61	13428826150	539172	61.41	24550	25350	24450	31850	17150	24500	24907.00	5.24	-7670	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11754	27.82	2.59	12	1.13	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
23	20240626	110802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	250	2	1.02	11872073600	475996	54.21	24550	25350	24450	31850	17150	24500	24942.30	5.24	377	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11802	27.93	2.60	12	1.00	886.00	9525.00	30250	20240529	-18.18	8177	20230817	202.68	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
24	20240626	100801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	350	2	1.43	10679174650	427717	48.72	24550	25350	24450	31850	17150	24500	24968.74	5.24	8137	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11850	28.05	2.61	12	0.90	886.00	9525.00	30250	20240529	-17.85	8177	20230817	203.90	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	8650	187.28	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
25	20240626	090802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	250	2	1.02	1115764600	45383	5.17	24550	24750	24450	31850	17150	24500	24587.08	5.24	-10154	25966	25232	24716	23982	23466	24975	23725	477	7350	1000	17640	50	1	47685390	11802	27.93	2.60	12	0.10	886.00	9525.00	30250	20240529	-18.18	8177	20230817	202.68	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230817	3.44	N	103590	1000	476 억	2498712	N	N	3	N	N
26	20240625	160800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-500	5	-2.00	21359060950	866149	61.77	24700	25450	24200	32500	17500	25000	24659.99	5.08	55867	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11683	27.65	2.57	12	1.82	886.00	9525.00	30250	20240529	-19.01	8177	20230817	199.62	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	8650	183.24	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
27	20240625	150757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-500	5	-2.00	20092785650	814500	58.09	24700	25450	24200	32500	17500	25000	24668.76	5.08	52405	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11683	27.65	2.57	12	1.71	886.00	9525.00	30250	20240529	-19.01	8177	20230817	199.62	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	8650	183.24	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
28	20240625	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-500	5	-2.00	16807439600	680348	48.52	24700	25450	24200	32500	17500	25000	24704.07	5.08	24511	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11683	27.65	2.57	12	1.43	886.00	9525.00	30250	20240529	-19.01	8177	20230817	199.62	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	8650	183.24	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
29	20240625	130801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-450	5	-1.80	14921603750	603348	43.03	24700	25450	24200	32500	17500	25000	24731.23	5.08	24440	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11707	27.71	2.58	12	1.27	886.00	9525.00	30250	20240529	-18.84	8177	20230817	200.23	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	8650	183.82	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
30	20240625	120804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-350	5	-1.40	13910593100	562347	40.10	24700	25450	24200	32500	17500	25000	24736.55	5.08	16982	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11754	27.82	2.59	12	1.18	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
31	20240625	110803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-550	5	-2.20	12231527700	493933	35.23	24700	25450	24200	32500	17500	25000	24763.41	5.08	11337	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11659	27.60	2.57	12	1.04	886.00	9525.00	30250	20240529	-19.17	8177	20230817	199.01	30250	-19.17	20240529	10310	137.15	20240219	30250	-19.17	20240529	8650	182.66	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
32	20240625	100800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-400	5	-1.60	9919377750	399842	28.52	24700	25450	24200	32500	17500	25000	24808.12	5.08	14462	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11731	27.77	2.58	12	0.84	886.00	9525.00	30250	20240529	-18.68	8177	20230817	200.84	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
33	20240625	090801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	100	2	0.40	960170700	38513	2.75	24700	25100	24650	32500	17500	25000	24930.62	5.08	883	27866	26432	25466	24032	23066	25950	23550	477	7500	1000	18000	50	1	47685390	11969	28.33	2.64	12	0.08	886.00	9525.00	30250	20240529	-17.02	8177	20230817	206.96	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	8650	190.17	20230817	3.50	N	103590	1000	476 억	2420163	N	N	3	N	N
34	20240624	160757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-1550	5	-5.84	35309592050	1385161	58.79	26750	26900	24500	34500	18600	26550	25489.75	5.64	-371109	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	11921	28.22	2.62	12	2.90	886.00	9525.00	30250	20240529	-17.36	8177	20230817	205.74	30250	-17.36	20240529	10310	142.48	20240219	30250	-17.36	20240529	8650	189.02	20230817	3.54	N	103590	1000	476 억	2688506	N	N	3	N	N
35	20240624	150758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-1750	5	-6.59	33511064850	1312973	55.72	26750	26900	24500	34500	18600	26550	25520.73	5.64	-361619	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	11826	27.99	2.60	12	2.75	886.00	9525.00	30250	20240529	-18.02	8177	20230817	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
36	20240624	140759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-1750	5	-6.59	29248140000	1140346	48.40	26750	26900	24750	34500	18600	26550	25646.15	5.64	-326676	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	11826	27.99	2.60	12	2.39	886.00	9525.00	30250	20240529	-18.02	8177	20230817	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
37	20240624	130756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-1650	5	-6.21	25496604750	989283	41.98	26750	26900	24850	34500	18600	26550	25770.49	5.64	-306224	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	11874	28.10	2.61	12	2.07	886.00	9525.00	30250	20240529	-17.69	8177	20230817	204.51	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	8650	187.86	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
38	20240624	120758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-1250	5	-4.71	21564866700	832574	35.33	26750	26900	25150	34500	18600	26550	25899.14	5.64	-255552	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	12064	28.56	2.66	12	1.75	886.00	9525.00	30250	20240529	-16.36	8177	20230817	209.40	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
39	20240624	110801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-1300	5	-4.90	19344034750	744541	31.60	26750	26900	25150	34500	18600	26550	25978.90	5.64	-212161	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	12041	28.50	2.65	12	1.56	886.00	9525.00	30250	20240529	-16.53	8177	20230817	208.79	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	8650	191.91	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
40	20240624	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-700	5	-2.64	13095974950	499158	21.18	26750	26900	25750	34500	18600	26550	26234.27	5.64	-130928	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	12327	29.18	2.71	12	1.05	886.00	9525.00	30250	20240529	-14.55	8177	20230817	216.13	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	8650	198.84	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
41	20240624	090758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-150	5	-0.56	4171444400	156749	6.65	26750	26900	26300	34500	18600	26550	26613.45	5.64	-44200	27883	27216	26133	25466	24383	27550	25800	477	7950	1000	19110	50	1	47685390	12589	29.80	2.77	12	0.33	886.00	9525.00	30250	20240529	-12.73	8177	20230817	222.86	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	8650	205.20	20230817	3.54	N	103590	1000	476 억	2688506	N	N	115	N	N
42	20240621	160732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	1200	2	4.73	60913393000	2323278	441.62	25250	26800	25050	32950	17750	25350	26218.30	5.27	157132	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12660	29.97	2.79	12	4.87	886.00	9525.00	30250	20240529	-12.23	8177	20230615	224.69	30250	-12.23	20240529	10310	157.52	20240219	30250	-12.23	20240529	8650	206.94	20230817	3.52	N	103590	1000	476 억	2515274	N	N	115	N	N
43	20240621	150732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	1350	2	5.33	53943778950	2061213	391.80	25250	26800	25050	32950	17750	25350	26171.15	5.27	179843	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12732	30.14	2.80	12	4.32	886.00	9525.00	30250	20240529	-11.74	8177	20230615	226.53	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	8650	208.67	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
44	20240621	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	800	2	3.16	44215004650	1692579	321.73	25250	26800	25050	32950	17750	25350	26123.16	5.27	136240	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12470	29.51	2.75	12	3.55	886.00	9525.00	30250	20240529	-13.55	8177	20230615	219.80	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	8650	202.31	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
45	20240621	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	1100	2	4.34	36955047600	1417665	269.47	25250	26800	25050	32950	17750	25350	26067.87	5.27	130077	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12613	29.85	2.78	12	2.97	886.00	9525.00	30250	20240529	-12.56	8177	20230615	223.47	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	8650	205.78	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
46	20240621	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	750	2	2.96	22949781850	888368	168.86	25250	26350	25050	32950	17750	25350	25834.00	5.27	86043	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12446	29.46	2.74	12	1.86	886.00	9525.00	30250	20240529	-13.72	8177	20230615	219.19	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
47	20240621	110733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	500	2	1.97	19464313500	754011	143.32	25250	26350	25050	32950	17750	25350	25814.76	5.27	56136	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12327	29.18	2.71	12	1.58	886.00	9525.00	30250	20240529	-14.55	8177	20230615	216.13	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	8650	198.84	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
48	20240621	100730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	250	2	0.99	9221239050	360388	68.50	25250	26000	25050	32950	17750	25350	25587.40	5.27	9239	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12207	28.89	2.69	12	0.76	886.00	9525.00	30250	20240529	-15.37	8177	20230615	213.07	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	8650	195.95	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
49	20240621	090735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	100	2	0.39	940296500	37064	7.05	25250	25500	25050	32950	17750	25350	25369.88	5.27	4398	26216	25782	25166	24732	24116	26000	24950	477	7600	1000	18250	50	1	47685390	12136	28.72	2.67	12	0.08	886.00	9525.00	30250	20240529	-15.87	8177	20230615	211.24	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.52	N	103590	1000	476 억	2515274	N	N	626	N	N
50	20240620	160729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	50	2	0.20	12988389150	519748	47.30	25300	25600	24550	32850	17750	25300	24988.72	5.15	-24770	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	12088	28.61	2.66	12	1.09	886.00	9525.00	30250	20240529	-16.20	8177	20230615	210.02	30250	-16.20	20240529	10310	145.88	20240219	30250	-16.20	20240529	8650	193.06	20230817	3.48	N	103590	1000	476 억	2453599	N	N	626	N	N
51	20240620	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-400	5	-1.58	11432011800	457938	41.68	25300	25600	24550	32850	17750	25300	24963.62	5.15	-17667	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11874	28.10	2.61	12	0.96	886.00	9525.00	30250	20240529	-17.69	8177	20230615	204.51	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	8650	187.86	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
52	20240620	140731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-500	5	-1.98	9993415550	400146	36.42	25300	25600	24550	32850	17750	25300	24973.89	5.15	-21981	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11826	27.99	2.60	12	0.84	886.00	9525.00	30250	20240529	-18.02	8177	20230615	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
53	20240620	130731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-400	5	-1.58	8795634650	351870	32.02	25300	25600	24550	32850	17750	25300	24996.26	5.15	-20324	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11874	28.10	2.61	12	0.74	886.00	9525.00	30250	20240529	-17.69	8177	20230615	204.51	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	8650	187.86	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
54	20240620	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-300	5	-1.19	7545976050	301753	27.46	25300	25600	24550	32850	17750	25300	25006.49	5.15	-3818	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11921	28.22	2.62	12	0.63	886.00	9525.00	30250	20240529	-17.36	8177	20230615	205.74	30250	-17.36	20240529	10310	142.48	20240219	30250	-17.36	20240529	8650	189.02	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
55	20240620	110732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	-350	5	-1.38	6789793450	271511	24.71	25300	25600	24550	32850	17750	25300	25006.72	5.15	-2057	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11898	28.16	2.62	12	0.57	886.00	9525.00	30250	20240529	-17.52	8177	20230615	205.12	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	8650	188.44	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
56	20240620	100730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	-350	5	-1.38	4741968850	189516	17.25	25300	25600	24550	32850	17750	25300	25020.50	5.15	-2093	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	11898	28.16	2.62	12	0.40	886.00	9525.00	30250	20240529	-17.52	8177	20230615	205.12	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	8650	188.44	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
57	20240620	090737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	0	3	0.00	656605450	25937	2.36	25300	25500	25050	32850	17750	25300	25315.80	5.15	-2506	27566	26432	25716	24582	23866	26075	24225	477	7550	1000	18210	50	1	47685390	12064	28.56	2.66	12	0.05	886.00	9525.00	30250	20240529	-16.36	8177	20230615	209.40	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.48	N	103590	1000	476 억	2453599	N	N	1011	N	N
58	20240619	160728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-350	5	-1.36	28027943250	1084718	104.10	26250	26850	25000	33300	18000	25650	25839.71	5.30	-66396	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12064	28.56	2.66	12	2.27	886.00	9525.00	30250	20240529	-16.36	7865	20230613	221.68	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1011	N	N
59	20240619	150726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-200	5	-0.78	27101166300	1048133	100.59	26250	26850	25000	33300	18000	25650	25856.61	5.30	-66347	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12136	28.72	2.67	12	2.20	886.00	9525.00	30250	20240529	-15.87	7865	20230613	223.59	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
60	20240619	140733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-400	5	-1.56	25204314000	973376	93.42	26250	26850	25000	33300	18000	25650	25893.71	5.30	-69767	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12041	28.50	2.65	12	2.04	886.00	9525.00	30250	20240529	-16.53	7865	20230613	221.04	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	8650	191.91	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
61	20240619	130723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-550	5	-2.14	23916431100	922389	88.52	26250	26850	25000	33300	18000	25650	25928.79	5.30	-81507	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	11969	28.33	2.64	12	1.93	886.00	9525.00	30250	20240529	-17.02	7865	20230613	219.14	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	8650	190.17	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
62	20240619	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-450	5	-1.75	20987879150	805777	77.33	26250	26850	25200	33300	18000	25650	26046.76	5.30	-74698	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12017	28.44	2.65	12	1.69	886.00	9525.00	30250	20240529	-16.69	7865	20230613	220.41	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8650	191.33	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
63	20240619	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	50	2	0.19	17913874700	685412	65.78	26250	26850	25550	33300	18000	25650	26135.93	5.30	-48894	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12255	29.01	2.70	12	1.44	886.00	9525.00	30250	20240529	-15.04	7865	20230613	226.76	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
64	20240619	100728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	50	2	0.19	13822106150	526335	50.51	26250	26850	25700	33300	18000	25650	26261.05	5.30	-55971	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12255	29.01	2.70	12	1.10	886.00	9525.00	30250	20240529	-15.04	7865	20230613	226.76	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
65	20240619	090735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	800	2	3.12	6163330300	232143	22.28	26250	26850	26250	33300	18000	25650	26549.73	5.30	-3202	26983	26316	25883	25216	24783	26100	25000	477	7650	1000	18460	50	1	47685390	12613	29.85	2.78	12	0.49	886.00	9525.00	30250	20240529	-12.56	7865	20230613	236.30	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	8650	205.78	20230817	3.43	N	103590	1000	476 억	2528050	N	N	1332	N	N
66	20240618	160722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-650	5	-2.47	26457904600	1020913	59.72	26250	26550	25450	34150	18450	26300	25915.91	5.52	-88958	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12231	28.95	2.69	12	2.14	886.00	9525.00	30250	20240529	-15.21	7572	20230612	238.75	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1332	N	N
67	20240618	150722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-650	5	-2.47	24191475100	932367	54.54	26250	26550	25450	34150	18450	26300	25945.90	5.52	-76580	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12231	28.95	2.69	12	1.96	886.00	9525.00	30250	20240529	-15.21	7572	20230612	238.75	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
68	20240618	140724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-450	5	-1.71	20130760600	774243	45.29	26250	26550	25450	34150	18450	26300	26000.17	5.52	-38365	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12327	29.18	2.71	12	1.62	886.00	9525.00	30250	20240529	-14.55	7572	20230612	241.39	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	8650	198.84	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
69	20240618	130727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-350	5	-1.33	18606584900	715481	41.86	26250	26550	25450	34150	18450	26300	26005.27	5.52	-33627	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12374	29.29	2.72	12	1.50	886.00	9525.00	30250	20240529	-14.21	7572	20230612	242.71	30250	-14.21	20240529	10310	151.70	20240219	30250	-14.21	20240529	8650	200.00	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
70	20240618	120727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-250	5	-0.95	17030283900	654907	38.31	26250	26550	25450	34150	18450	26300	26003.65	5.52	-40558	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12422	29.40	2.73	12	1.37	886.00	9525.00	30250	20240529	-13.88	7572	20230612	244.03	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	8650	201.16	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
71	20240618	110724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-150	5	-0.57	16024177500	616283	36.05	26250	26550	25450	34150	18450	26300	26000.82	5.52	-41276	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12470	29.51	2.75	12	1.29	886.00	9525.00	30250	20240529	-13.55	7572	20230612	245.35	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	8650	202.31	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
72	20240618	100724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-250	5	-0.95	13002352250	500622	29.29	26250	26550	25450	34150	18450	26300	25971.71	5.52	-44015	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12422	29.40	2.73	12	1.05	886.00	9525.00	30250	20240529	-13.88	7572	20230612	244.03	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	8650	201.16	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
73	20240618	090731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	150	2	0.57	2627361350	99925	5.85	26250	26550	25950	34150	18450	26300	26293.26	5.52	-12509	28000	27150	26050	25200	24100	27575	25625	477	7850	1000	18930	50	1	47685390	12613	29.85	2.78	12	0.21	886.00	9525.00	30250	20240529	-12.56	7572	20230612	249.31	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	8650	205.78	20230817	3.52	N	103590	1000	476 억	2633842	N	N	1	N	N
74	20240617	160719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	750	2	2.94	44353878450	1697315	131.89	25550	26900	24950	33200	17900	25550	26131.42	5.39	63016	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12541	29.68	2.76	12	3.56	886.00	9525.00	30250	20240529	-13.06	7572	20230612	247.33	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	8650	204.05	20230817	3.58	N	103590	1000	476 억	2571541	N	N	1	N	N
75	20240617	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	550	2	2.15	42539616300	1628044	126.50	25550	26900	24950	33200	17900	25550	26129.29	5.39	74689	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12446	29.46	2.74	12	3.41	886.00	9525.00	30250	20240529	-13.72	7572	20230612	244.69	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
76	20240617	140716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	1000	2	3.91	37300394000	1428500	111.00	25550	26900	24950	33200	17900	25550	26111.59	5.39	70513	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12660	29.97	2.79	12	3.00	886.00	9525.00	30250	20240529	-12.23	7572	20230612	250.63	30250	-12.23	20240529	10310	157.52	20240219	30250	-12.23	20240529	8650	206.94	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
77	20240617	130716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	1300	2	5.09	31327250250	1204209	93.57	25550	26900	24950	33200	17900	25550	26014.80	5.39	109195	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12804	30.30	2.82	12	2.53	886.00	9525.00	30250	20240529	-11.24	7572	20230612	254.60	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	8650	210.40	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
78	20240617	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	700	2	2.74	23723818350	917540	71.30	25550	26650	24950	33200	17900	25550	25855.90	5.39	82708	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12517	29.63	2.76	12	1.92	886.00	9525.00	30250	20240529	-13.22	7572	20230612	246.67	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
79	20240617	110711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	400	2	1.57	13478708950	527997	41.03	25550	25950	24950	33200	17900	25550	25528.00	5.39	57035	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12374	29.29	2.72	12	1.11	886.00	9525.00	30250	20240529	-14.21	7572	20230612	242.71	30250	-14.21	20240529	10310	151.70	20240219	30250	-14.21	20240529	8650	200.00	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
80	20240617	100712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	150	2	0.59	9095733050	357638	27.79	25550	25850	24950	33200	17900	25550	25432.78	5.39	28778	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12255	29.01	2.70	12	0.75	886.00	9525.00	30250	20240529	-15.04	7572	20230612	239.41	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
81	20240617	090717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-350	5	-1.37	2296477750	90192	7.01	25550	25750	25150	33200	17900	25550	25462.08	5.39	1595	26616	26082	25316	24782	24016	26350	25050	477	7650	1000	18390	50	1	47685390	12017	28.44	2.65	12	0.19	886.00	9525.00	30250	20240529	-16.69	7572	20230612	232.81	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8650	191.33	20230817	3.58	N	103590	1000	476 억	2571541	N	N	8432	N	N
82	20240614	160614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	700	2	2.82	32079885250	1270820	84.06	25000	25850	24550	32300	17400	24850	25242.85	5.45	111993	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	12184	28.84	2.68	12	2.67	886.00	9525.00	30250	20240529	-15.54	7572	20230612	237.43	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	8650	195.38	20230615	3.50	N	103590	1000	476 억	2597997	N	N	5847	N	N
83	20240614	150616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	750	2	3.02	29943782300	1187255	78.53	25000	25850	24550	32300	17400	24850	25221.40	5.45	90989	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	12207	28.89	2.69	12	2.49	886.00	9525.00	30250	20240529	-15.37	7572	20230612	238.09	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	8650	195.95	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
84	20240614	140615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	350	2	1.41	19192650500	767466	50.77	25000	25500	24550	32300	17400	24850	25008.07	5.45	11115	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	12017	28.44	2.65	12	1.61	886.00	9525.00	30250	20240529	-16.69	7572	20230612	232.81	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8650	191.33	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
85	20240614	130614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	400	2	1.61	17300780550	692162	45.78	25000	25500	24550	32300	17400	24850	24995.54	5.45	7330	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	12041	28.50	2.65	12	1.45	886.00	9525.00	30250	20240529	-16.53	7572	20230612	233.47	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	8650	191.91	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
86	20240614	120621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	200	2	0.80	12522519000	503434	33.30	25000	25450	24550	32300	17400	24850	24874.26	5.45	-25547	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	11945	28.27	2.63	12	1.06	886.00	9525.00	30250	20240529	-17.19	7572	20230612	230.82	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	8650	189.60	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
87	20240614	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-100	5	-0.40	10958763450	440777	29.16	25000	25450	24550	32300	17400	24850	24862.41	5.45	-43009	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	11802	27.93	2.60	12	0.92	886.00	9525.00	30250	20240529	-18.18	7572	20230612	226.86	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
88	20240614	100702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-250	5	-1.01	7485940650	300770	19.90	25000	25450	24550	32300	17400	24850	24889.41	5.45	-46177	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	11731	27.77	2.58	12	0.63	886.00	9525.00	30250	20240529	-18.68	7572	20230612	224.88	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
89	20240614	090707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-50	5	-0.20	2659895750	106278	7.03	25000	25450	24700	32300	17400	24850	25029.80	5.45	-22901	26316	25582	24966	24232	23616	25950	24600	477	7450	1000	17890	50	1	47685390	11826	27.99	2.60	12	0.22	886.00	9525.00	30250	20240529	-18.02	7572	20230612	227.52	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230615	3.50	N	103590	1000	476 억	2597997	N	N	286	N	N
90	20240613	160657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	700	2	2.90	37743759250	1504225	118.38	24350	25700	24350	31350	16950	24150	25092.14	5.18	111856	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	11850	28.05	2.61	12	3.15	886.00	9525.00	30250	20240529	-17.85	7572	20230612	228.18	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	8320	198.68	20230613	3.44	N	103590	1000	476 억	2470752	N	N	286	N	N
91	20240613	150709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	550	2	2.28	36176056450	1441031	113.41	24350	25700	24350	31350	16950	24150	25104.29	5.18	122047	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	11778	27.88	2.59	12	3.02	886.00	9525.00	30250	20240529	-18.35	7572	20230612	226.20	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	8320	196.88	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
92	20240613	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	550	2	2.28	33279750150	1323884	104.19	24350	25700	24350	31350	16950	24150	25137.97	5.18	126804	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	11778	27.88	2.59	12	2.78	886.00	9525.00	30250	20240529	-18.35	7572	20230612	226.20	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	8320	196.88	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
93	20240613	130701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	1150	2	4.76	29436378450	1169348	92.02	24350	25700	24350	31350	16950	24150	25173.33	5.18	149713	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	12064	28.56	2.66	12	2.45	886.00	9525.00	30250	20240529	-16.36	7572	20230612	234.13	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8320	204.09	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
94	20240613	120704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	1050	2	4.35	25486366950	1012021	79.64	24350	25700	24350	31350	16950	24150	25183.63	5.18	147014	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	12017	28.44	2.65	12	2.12	886.00	9525.00	30250	20240529	-16.69	7572	20230612	232.81	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8320	202.88	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
95	20240613	110657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	1350	2	5.59	22868100050	909125	71.55	24350	25700	24350	31350	16950	24150	25153.97	5.18	149084	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	12160	28.78	2.68	12	1.91	886.00	9525.00	30250	20240529	-15.70	7572	20230612	236.77	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	8320	206.49	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
96	20240613	100656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	1100	2	4.55	16432037250	655925	51.62	24350	25600	24350	31350	16950	24150	25051.70	5.18	117045	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	12041	28.50	2.65	12	1.38	886.00	9525.00	30250	20240529	-16.53	7572	20230612	233.47	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	8320	203.49	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
97	20240613	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	300	2	1.24	1807838200	73894	5.82	24350	24600	24350	31350	16950	24150	24465.29	5.18	-11476	26083	25116	24533	23566	22983	24825	23275	477	7200	1000	17380	50	1	47685390	11659	27.60	2.57	12	0.15	886.00	9525.00	30250	20240529	-19.17	7572	20230612	222.90	30250	-19.17	20240529	10310	137.15	20240219	30250	-19.17	20240529	8320	193.87	20230613	3.44	N	103590	1000	476 억	2470752	N	N	57	N	N
98	20240612	160651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-1150	5	-4.55	30886355800	1258670	73.49	25450	25500	23950	32850	17750	25300	24540.17	5.38	-111723	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11516	27.26	2.54	12	2.64	886.00	9525.00	30250	20240529	-20.17	7364	20230605	227.95	30250	-20.17	20240529	10310	134.24	20240219	30250	-20.17	20240529	8010	201.50	20230612	3.41	N	103590	1000	476 억	2565553	N	N	57	N	N
99	20240612	150702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-1300	5	-5.14	29422477100	1198035	69.95	25450	25500	23950	32850	17750	25300	24558.86	5.38	-111559	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11444	27.09	2.52	12	2.51	886.00	9525.00	30250	20240529	-20.66	7364	20230605	225.91	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	8010	199.63	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
100	20240612	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-1100	5	-4.35	23824345000	965220	56.36	25450	25500	24100	32850	17750	25300	24682.72	5.38	-98921	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11540	27.31	2.54	12	2.02	886.00	9525.00	30250	20240529	-20.00	7364	20230605	228.63	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	8010	202.12	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
101	20240612	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-850	5	-3.36	21054167400	851099	49.69	25450	25500	24100	32850	17750	25300	24737.53	5.38	-82838	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11659	27.60	2.57	12	1.78	886.00	9525.00	30250	20240529	-19.17	7364	20230605	232.02	30250	-19.17	20240529	10310	137.15	20240219	30250	-19.17	20240529	8010	205.24	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
102	20240612	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-850	5	-3.36	17374389750	699800	40.86	25450	25500	24400	32850	17750	25300	24827.55	5.38	-57320	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11659	27.60	2.57	12	1.47	886.00	9525.00	30250	20240529	-19.17	7364	20230605	232.02	30250	-19.17	20240529	10310	137.15	20240219	30250	-19.17	20240529	8010	205.24	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
103	20240612	110653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-500	5	-1.98	14016687650	563971	32.93	25450	25500	24400	32850	17750	25300	24853.45	5.38	-36337	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11826	27.99	2.60	12	1.18	886.00	9525.00	30250	20240529	-18.02	7364	20230605	236.77	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8010	209.61	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
104	20240612	100656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-550	5	-2.17	11100401400	446653	26.08	25450	25500	24400	32850	17750	25300	24852.26	5.38	-36904	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	11802	27.93	2.60	12	0.94	886.00	9525.00	30250	20240529	-18.18	7364	20230605	236.09	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8010	208.99	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
105	20240612	090655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	150	2	0.59	1825247600	72257	4.22	25450	25500	25000	32850	17750	25300	25260.42	5.38	-14722	26866	26082	25266	24482	23666	25675	24075	477	7550	1000	18210	50	1	47685390	12136	28.72	2.67	12	0.15	886.00	9525.00	30250	20240529	-15.87	7364	20230605	245.60	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8010	217.73	20230612	3.41	N	103590	1000	476 억	2565553	N	N	705	N	N
106	20240610	160648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	1850	2	7.89	49614475000	2011764	167.27	23200	25550	23150	30450	16450	23450	24661.74	5.53	42293	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	12064	28.56	2.66	12	4.22	886.00	9525.00	30250	20240529	-16.36	6684	20230601	278.52	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8010	215.86	20230612	3.52	N	103590	1000	476 억	2635232	N	N	7075	N	N
107	20240610	150655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	1950	2	8.32	45512551250	1849688	153.79	23200	25500	23150	30450	16450	23450	24607.05	5.53	52035	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	12112	28.67	2.67	12	3.88	886.00	9525.00	30250	20240529	-16.03	6684	20230601	280.01	30250	-16.03	20240529	10310	146.36	20240219	30250	-16.03	20240529	8010	217.10	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
108	20240610	140651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	1400	2	5.97	36135648250	1476052	122.73	23200	25150	23150	30450	16450	23450	24482.98	5.53	-6867	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11850	28.05	2.61	12	3.10	886.00	9525.00	30250	20240529	-17.85	6684	20230601	271.78	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	8010	210.24	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
109	20240610	130649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	900	2	3.84	31591261100	1291608	107.39	23200	25150	23150	30450	16450	23450	24460.76	5.53	-4393	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11611	27.48	2.56	12	2.71	886.00	9525.00	30250	20240529	-19.50	6684	20230601	264.30	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	8010	204.00	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
110	20240610	120650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	750	2	3.20	30041381900	1227858	102.09	23200	25150	23150	30450	16450	23450	24468.51	5.53	1171	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11540	27.31	2.54	12	2.57	886.00	9525.00	30250	20240529	-20.00	6684	20230601	262.06	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	8010	202.12	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
111	20240610	110654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	650	2	2.77	28295063800	1155333	96.06	23200	25150	23150	30450	16450	23450	24493.02	5.53	14858	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11492	27.20	2.53	12	2.42	886.00	9525.00	30250	20240529	-20.33	6684	20230601	260.56	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	8010	200.87	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
112	20240610	100649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	1150	2	4.90	22859307150	931345	77.44	23200	25150	23150	30450	16450	23450	24547.26	5.53	54788	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11731	27.77	2.58	12	1.95	886.00	9525.00	30250	20240529	-18.68	6684	20230601	268.04	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8010	207.12	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
113	20240610	090656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	700	2	2.99	2655770200	112136	9.32	23200	24400	23150	30450	16450	23450	23688.63	5.53	18599	24550	24000	23550	23000	22550	24275	23275	477	7000	1000	16880	50	1	47685390	11516	27.26	2.54	12	0.24	886.00	9525.00	30250	20240529	-20.17	6684	20230601	261.31	30250	-20.17	20240529	10310	134.24	20240219	30250	-20.17	20240529	8010	201.50	20230612	3.52	N	103590	1000	476 억	2635232	N	N	1706	N	N
114	20240607	160713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-200	5	-0.85	28106261500	1190082	48.74	23250	24100	23100	30700	16600	23650	23617.18	5.45	25762	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11182	26.47	2.46	12	2.50	886.00	9525.00	30250	20240529	-22.48	6684	20230601	250.84	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	8010	192.76	20230612	3.74	N	103590	1000	476 억	2600524	N	N	1706	N	N
115	20240607	150718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-100	5	-0.42	26398726200	1117266	45.76	23250	24100	23100	30700	16600	23650	23627.90	5.45	20628	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11230	26.58	2.47	12	2.34	886.00	9525.00	30250	20240529	-22.15	6684	20230601	252.33	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	8010	194.01	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
116	20240607	140713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-50	5	-0.21	22768610000	963056	39.44	23250	24100	23100	30700	16600	23650	23642.01	5.45	12172	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11254	26.64	2.48	12	2.02	886.00	9525.00	30250	20240529	-21.98	6684	20230601	253.08	30250	-21.98	20240529	10310	128.90	20240219	30250	-21.98	20240529	8010	194.63	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
117	20240607	130708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	350	2	1.48	20462388550	865823	35.46	23250	24100	23100	30700	16600	23650	23633.39	5.45	28701	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11444	27.09	2.52	12	1.82	886.00	9525.00	30250	20240529	-20.66	6684	20230601	259.07	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	8010	199.63	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
118	20240607	120714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	200	2	0.85	17472460400	740733	30.34	23250	24100	23100	30700	16600	23650	23587.78	5.45	30368	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11373	26.92	2.50	12	1.55	886.00	9525.00	30250	20240529	-21.16	6684	20230601	256.82	30250	-21.16	20240529	10310	131.33	20240219	30250	-21.16	20240529	8010	197.75	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
119	20240607	110706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	50	2	0.21	15938870900	675973	27.68	23250	24100	23100	30700	16600	23650	23578.79	5.45	27398	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11301	26.75	2.49	12	1.42	886.00	9525.00	30250	20240529	-21.65	6684	20230601	254.58	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	8010	195.88	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
120	20240607	100713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-300	5	-1.27	12256806000	519489	21.28	23250	24100	23100	30700	16600	23650	23593.59	5.45	9848	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11135	26.35	2.45	12	1.09	886.00	9525.00	30250	20240529	-22.81	6684	20230601	249.34	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	8010	191.51	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
121	20240607	090711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-350	5	-1.48	4341599250	186015	7.62	23250	23650	23100	30700	16600	23650	23334.19	5.45	25117	26750	25200	24350	22800	21950	24775	22375	477	7050	1000	17020	50	1	47685390	11111	26.30	2.45	12	0.39	886.00	9525.00	30250	20240529	-22.98	6684	20230601	248.59	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	8010	190.89	20230612	3.74	N	103590	1000	476 억	2600524	N	N	2870	N	N
122	20240605	160711	57	100.00	KOSPI	전기.전자	N	N	N	N		N	23650	-2450	5	-9.39	58545278100	2422898	142.30	25850	25900	23500	33900	18300	26100	24164.94	5.42	-125634	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11278	26.69	2.48	12	5.08	886.00	9525.00	30250	20240529	-21.82	6684	20230601	253.83	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	7790	203.59	20230605	3.67	N	103590	1000	476 억	2586805	N	N	2870	N	N
123	20240605	150707	57	100.00	KOSPI	전기.전자	N	N	N	N		N	23650	-2450	5	-9.39	55361491800	2288279	134.39	25850	25900	23500	33900	18300	26100	24193.38	5.42	-134089	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11278	26.69	2.48	12	4.80	886.00	9525.00	30250	20240529	-21.82	6684	20230601	253.83	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	7790	203.59	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
124	20240605	140709	57	100.00	KOSPI	전기.전자	N	N	N	N		N	23750	-2350	5	-9.00	48782155900	2012141	118.18	25850	25900	23500	33900	18300	26100	24243.76	5.42	-155307	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11325	26.81	2.49	12	4.22	886.00	9525.00	30250	20240529	-21.49	6684	20230601	255.33	30250	-21.49	20240529	10310	130.36	20240219	30250	-21.49	20240529	7790	204.88	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
125	20240605	130710	57	100.00	KOSPI	전기.전자	N	N	N	N		N	23850	-2250	5	-8.62	43538431250	1791247	105.20	25850	25900	23750	33900	18300	26100	24306.06	5.42	-117208	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11373	26.92	2.50	12	3.76	886.00	9525.00	30250	20240529	-21.16	6684	20230601	256.82	30250	-21.16	20240529	10310	131.33	20240219	30250	-21.16	20240529	7790	206.16	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
126	20240605	120707	57	100.00	KOSPI	전기.전자	N	N	N	N		N	23950	-2150	5	-8.24	39825955400	1636355	96.11	25850	25900	23750	33900	18300	26100	24338.04	5.42	-73073	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11421	27.03	2.51	12	3.43	886.00	9525.00	30250	20240529	-20.83	6684	20230601	258.32	30250	-20.83	20240529	10310	132.30	20240219	30250	-20.83	20240529	7790	207.45	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
127	20240605	110708	57	100.00	KOSPI	전기.전자	N	N	N	N		N	24100	-2000	5	-7.66	35081503650	1437980	84.46	25850	25900	23750	33900	18300	26100	24396.19	5.42	-65088	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11492	27.20	2.53	12	3.02	886.00	9525.00	30250	20240529	-20.33	6684	20230601	260.56	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	7790	209.37	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
128	20240605	100708	57	100.00	KOSPI	전기.전자	N	N	N	N		N	24250	-1850	5	-7.09	27873086600	1140683	66.99	25850	25900	23750	33900	18300	26100	24435.21	5.42	-25876	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11564	27.37	2.55	12	2.39	886.00	9525.00	30250	20240529	-19.83	6684	20230601	262.81	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	7790	211.30	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
129	20240605	090707	57	100.00	KOSPI	전기.전자	N	N	N	N		N	25150	-950	5	-3.64	3632014750	142500	8.37	25850	25900	25150	33900	18300	26100	25487.15	5.42	17588	29600	27850	26950	25200	24300	27400	24750	477	7800	1000	18790	50	1	47685390	11993	28.39	2.64	12	0.30	886.00	9525.00	30250	20240529	-16.86	6684	20230601	276.27	30250	-16.86	20240529	10310	143.94	20240219	30250	-16.86	20240529	7790	222.85	20230605	3.67	N	103590	1000	476 억	2586805	N	N	1667	N	N
130	20240604	160702	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26100	-2100	5	-7.45	45319328950	1665772	83.53	27900	28700	26050	36650	19750	28200	27207.61	5.55	-54951	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	12446	29.46	2.74	12	3.49	886.00	9525.00	30250	20240529	-13.72	6684	20230601	290.48	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	7790	235.04	20230605	3.57	N	103590	1000	476 억	2648281	N	N	1667	N	N
131	20240604	150702	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26200	-2000	5	-7.09	41821613950	1532314	76.84	27900	28700	26050	36650	19750	28200	27292.77	5.55	-89073	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	12494	29.57	2.75	12	3.21	886.00	9525.00	30250	20240529	-13.39	6684	20230601	291.98	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	7790	236.33	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
132	20240604	140704	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26700	-1500	5	-5.32	32144446350	1165557	58.45	27900	28700	26700	36650	19750	28200	27578.30	5.55	-129831	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	12732	30.14	2.80	12	2.44	886.00	9525.00	30250	20240529	-11.74	6684	20230601	299.46	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	7790	242.75	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
133	20240604	130701	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27100	-1100	5	-3.90	28089109400	1014992	50.90	27900	28700	26900	36650	19750	28200	27673.92	5.55	-117800	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	12923	30.59	2.85	12	2.13	886.00	9525.00	30250	20240529	-10.41	6684	20230601	305.45	30250	-10.41	20240529	10310	162.85	20240219	30250	-10.41	20240529	7790	247.88	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
134	20240604	120700	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27200	-1000	5	-3.55	24178576200	870758	43.66	27900	28700	27050	36650	19750	28200	27766.99	5.55	-91915	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	12970	30.70	2.86	12	1.83	886.00	9525.00	30250	20240529	-10.08	6684	20230601	306.94	30250	-10.08	20240529	10310	163.82	20240219	30250	-10.08	20240529	7790	249.17	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
135	20240604	110657	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27350	-850	5	-3.01	20568889450	737970	37.01	27900	28700	27250	36650	19750	28200	27872.00	5.55	-70270	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	13042	30.87	2.87	12	1.55	886.00	9525.00	30250	20240529	-9.59	6684	20230601	309.19	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	7790	251.09	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
136	20240604	100659	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27700	-500	5	-1.77	16787945200	601046	30.14	27900	28700	27250	36650	19750	28200	27930.96	5.55	-64462	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	13209	31.26	2.91	12	1.26	886.00	9525.00	30250	20240529	-8.43	6684	20230601	314.42	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	7790	255.58	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
137	20240604	090700	57	100.00	KOSPI	전기.전자	N	N	N	N		N	28200	0	3	0.00	3117047300	111186	5.58	27900	28350	27800	36650	19750	28200	28033.66	5.55	8661	29133	28666	27733	27266	26333	28900	27500	477	8450	1000	20300	50	1	47685390	13447	31.83	2.96	12	0.23	886.00	9525.00	30250	20240529	-6.78	6684	20230601	321.90	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	7790	262.00	20230605	3.57	N	103590	1000	476 억	2648281	N	N	68	N	N
138	20240603	160652	57	100.00	KOSPI	전기.전자	N	N	N	N		N	28200	850	2	3.11	54249844850	1958143	75.51	27100	28200	26800	35550	19150	27350	27704.12	5.16	219972	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13447	31.83	2.96	12	4.11	886.00	9525.00	30250	20240529	-6.78	6684	20230601	321.90	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	7790	262.00	20230605	3.65	N	103590	1000	476 억	2461604	N	N	68	N	N
139	20240603	150654	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27950	600	2	2.19	50137954450	1811844	69.86	27100	28200	26800	35550	19150	27350	27672.44	5.16	199657	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13328	31.55	2.93	12	3.80	886.00	9525.00	30250	20240529	-7.60	6684	20230601	318.16	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	7790	258.79	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
140	20240603	140651	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27950	600	2	2.19	46227227500	1671553	64.45	27100	28200	26800	35550	19150	27350	27655.36	5.16	227566	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13328	31.55	2.93	12	3.51	886.00	9525.00	30250	20240529	-7.60	6684	20230601	318.16	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	7790	258.79	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
141	20240603	130652	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27750	400	2	1.46	41453684800	1500547	57.86	27100	28200	26800	35550	19150	27350	27625.82	5.16	213041	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13233	31.32	2.91	12	3.15	886.00	9525.00	30250	20240529	-8.26	6684	20230601	315.17	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	7790	256.23	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
142	20240603	120652	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27900	550	2	2.01	36607088350	1326800	51.16	27100	28200	26800	35550	19150	27350	27590.62	5.16	180912	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13304	31.49	2.93	12	2.78	886.00	9525.00	30250	20240529	-7.77	6684	20230601	317.41	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	7790	258.15	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
143	20240603	110648	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27300	-50	5	-0.18	30338053150	1100861	42.45	27100	28200	26800	35550	19150	27350	27558.59	5.16	162654	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13018	30.81	2.87	12	2.31	886.00	9525.00	30250	20240529	-9.75	6684	20230601	308.44	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	7790	250.45	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
144	20240603	100646	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27450	100	2	0.37	21276853850	773772	29.84	27100	28100	26800	35550	19150	27350	27497.69	5.16	157997	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13090	30.98	2.88	12	1.62	886.00	9525.00	30250	20240529	-9.26	6684	20230601	310.68	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	7790	252.37	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N
145	20240603	090645	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27650	300	2	1.10	5126631050	187036	7.21	27100	27750	26800	35550	19150	27350	27410.05	5.16	27201	28883	28116	26883	26116	24883	28500	26500	477	8200	1000	19690	50	1	47685390	13185	31.21	2.90	12	0.39	886.00	9525.00	30250	20240529	-8.60	6684	20230601	313.67	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	7790	254.94	20230605	3.65	N	103590	1000	476 억	2461604	N	N	90	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History