KissMeData/248070/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21000	150	2	0.72	3828837300	182521	86.75	20950	21200	20850	27100	14600	20850	20977.45	21.87	0	14663	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10501	8.72	2.48	12	0.37	2407.00	8457.00	32450	20230829	-35.29	20600	20240625	1.94	30900	-32.04	20240125	20600	1.94	20240625	32450	-35.29	20230829	20600	1.94	20240625	3.13	N	248070	500	250 억		10936960	N	N	2	N	00	N
3	20240628	151108	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21000	150	2	0.72	3389628500	161604	76.81	20950	21200	20850	27100	14600	20850	20974.90	21.87	0	14773	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10501	8.72	2.48	12	0.32	2407.00	8457.00	32450	20230829	-35.29	20600	20240625	1.94	30900	-32.04	20240125	20600	1.94	20240625	32450	-35.29	20230829	20600	1.94	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
4	20240628	141107	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20950	100	2	0.48	2621286200	124981	59.40	20950	21200	20850	27100	14600	20850	20973.48	21.87	0	14672	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10476	8.70	2.48	12	0.25	2407.00	8457.00	32450	20230829	-35.44	20600	20240625	1.70	30900	-32.20	20240125	20600	1.70	20240625	32450	-35.44	20230829	20600	1.70	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
5	20240628	131106	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	50	2	0.24	1957239150	93317	44.35	20950	21200	20850	27100	14600	20850	20974.09	21.87	0	3023	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10451	8.68	2.47	12	0.19	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
6	20240628	121103	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	50	2	0.24	1643253900	78300	37.22	20950	21200	20850	27100	14600	20850	20986.64	21.87	0	-2173	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10451	8.68	2.47	12	0.16	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
7	20240628	111046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20950	100	2	0.48	1279435500	60912	28.95	20950	21200	20850	27100	14600	20850	21004.65	21.87	0	-6498	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10476	8.70	2.48	12	0.12	2407.00	8457.00	32450	20230829	-35.44	20600	20240625	1.70	30900	-32.20	20240125	20600	1.70	20240625	32450	-35.44	20230829	20600	1.70	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
8	20240628	101042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21100	250	2	1.20	762889650	36419	17.31	20950	21100	20850	27100	14600	20850	20947.57	21.87	0	2667	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10551	8.77	2.49	12	0.07	2407.00	8457.00	32450	20230829	-34.98	20600	20240625	2.43	30900	-31.72	20240125	20600	2.43	20240625	32450	-34.98	20230829	20600	2.43	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
9	20240628	091046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	0	3	0.00	259057800	12385	5.89	20950	21100	20850	27100	14600	20850	20917.06	21.87	0	-2283	21616	21232	20966	20582	20316	21100	20450	250	6250	500	15840	50	1	50005551	10426	8.66	2.47	12	0.02	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.13	N	248070	500	250 억		10936960	N	N	122	N	00	N
10	20240627	161037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	4404193750	209580	116.14	21000	21350	20700	27200	14700	20950	21014.43	21.92	0	-23662	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10426	8.66	2.47	12	0.42	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.13	N	248070	500	250 억		10959321	N	N	122	N	00	N
11	20240627	151044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	4221952400	200839	111.29	21000	21350	20700	27200	14700	20950	21021.58	21.92	0	-24376	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10426	8.66	2.47	12	0.40	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
12	20240627	141042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20950	0	3	0.00	3611563350	171685	95.14	21000	21350	20700	27200	14700	20950	21035.99	21.92	0	-29063	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10476	8.70	2.48	12	0.34	2407.00	8457.00	32450	20230829	-35.44	20600	20240625	1.70	30900	-32.20	20240125	20600	1.70	20240625	32450	-35.44	20230829	20600	1.70	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
13	20240627	131041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20750	-200	5	-0.95	3131294150	148739	82.42	21000	21350	20700	27200	14700	20950	21052.27	21.92	0	-32426	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10376	8.62	2.45	12	0.30	2407.00	8457.00	32450	20230829	-36.06	20600	20240625	0.73	30900	-32.85	20240125	20600	0.73	20240625	32450	-36.06	20230829	20600	0.73	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
14	20240627	121044	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	-100	5	-0.48	2634206950	124820	69.17	21000	21350	20800	27200	14700	20950	21104.05	21.92	0	-36058	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10426	8.66	2.47	12	0.25	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
15	20240627	111043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	300	2	1.43	1782560850	84263	46.69	21000	21350	20800	27200	14700	20950	21154.73	21.92	0	-25379	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10626	8.83	2.51	12	0.17	2407.00	8457.00	32450	20230829	-34.51	20600	20240625	3.16	30900	-31.23	20240125	20600	3.16	20240625	32450	-34.51	20230829	20600	3.16	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
16	20240627	101043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21200	250	2	1.19	1064590500	50466	27.97	21000	21250	20800	27200	14700	20950	21095.21	21.92	0	-17921	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10601	8.81	2.51	12	0.10	2407.00	8457.00	32450	20230829	-34.67	20600	20240625	2.91	30900	-31.39	20240125	20600	2.91	20240625	32450	-34.67	20230829	20600	2.91	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
17	20240627	091042	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	-50	5	-0.24	193588450	9249	5.13	21000	21100	20800	27200	14700	20950	20930.74	21.92	0	-5047	21416	21182	20916	20682	20416	21300	20800	250	6250	500	15920	50	1	50005551	10451	8.68	2.47	12	0.02	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.13	N	248070	500	250 억		10959321	N	N	149	N	00	N
18	20240626	161038	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20950	150	2	0.72	3732518600	178883	70.41	20800	21150	20650	27000	14600	20800	20864.92	21.86	0	-11028	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10476	8.70	2.48	12	0.36	2407.00	8457.00	32450	20230829	-35.44	20600	20240625	1.70	30900	-32.20	20240125	20600	1.70	20240625	32450	-35.44	20230829	20600	1.70	20240625	3.11	N	248070	500	250 억		10931238	N	N	149	N	00	N
19	20240626	151043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	100	2	0.48	3435684550	164716	64.83	20800	21150	20650	27000	14600	20800	20858.23	21.86	0	-14861	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10451	8.68	2.47	12	0.33	2407.00	8457.00	32450	20230829	-35.59	20600	20240625	1.46	30900	-32.36	20240125	20600	1.46	20240625	32450	-35.59	20230829	20600	1.46	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
20	20240626	141039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21000	200	2	0.96	2636042750	126591	49.83	20800	21150	20650	27000	14600	20800	20823.30	21.86	0	-14469	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10501	8.72	2.48	12	0.25	2407.00	8457.00	32450	20230829	-35.29	20600	20240625	1.94	30900	-32.04	20240125	20600	1.94	20240625	32450	-35.29	20230829	20600	1.94	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
21	20240626	131041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	50	2	0.24	1858989900	89553	35.25	20800	20950	20650	27000	14600	20800	20758.54	21.86	0	-20758	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10426	8.66	2.47	12	0.18	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
22	20240626	121039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20700	-100	5	-0.48	1524630200	73455	28.91	20800	20950	20650	27000	14600	20800	20755.98	21.86	0	-21679	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10351	8.60	2.45	12	0.15	2407.00	8457.00	32450	20230829	-36.21	20600	20240625	0.49	30900	-33.01	20240125	20600	0.49	20240625	32450	-36.21	20230829	20600	0.49	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
23	20240626	111041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20750	-50	5	-0.24	1127767600	54312	21.38	20800	20950	20650	27000	14600	20800	20764.61	21.86	0	-15302	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10376	8.62	2.45	12	0.11	2407.00	8457.00	32450	20230829	-36.06	20600	20240625	0.73	30900	-32.85	20240125	20600	0.73	20240625	32450	-36.06	20230829	20600	0.73	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
24	20240626	101038	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20800	0	3	0.00	886625900	42703	16.81	20800	20950	20650	27000	14600	20800	20762.61	21.86	0	-13106	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10401	8.64	2.46	12	0.09	2407.00	8457.00	32450	20230829	-35.90	20600	20240625	0.97	30900	-32.69	20240125	20600	0.97	20240625	32450	-35.90	20230829	20600	0.97	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
25	20240626	091041	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20850	50	2	0.24	207127750	9938	3.91	20800	20950	20800	27000	14600	20800	20842.00	21.86	0	-3071	21466	21132	20866	20532	20266	21000	20400	250	6200	500	15800	50	1	50005551	10426	8.66	2.47	12	0.02	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.11	N	248070	500	250 억		10931238	N	N	461	N	00	N
26	20240625	161037	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20800	-50	5	-0.24	5205204150	250406	58.06	20900	21200	20600	27100	14600	20850	20786.97	21.75	0	52602	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10401	8.64	2.46	12	0.50	2407.00	8457.00	32450	20230829	-35.90	20600	20240625	0.97	30900	-32.69	20240125	20600	0.97	20240625	32450	-35.90	20230829	20600	0.97	20240625	3.09	N	248070	500	250 억		10875667	N	N	461	N	00	N
27	20240625	151035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20750	-100	5	-0.48	4720928300	227087	52.65	20900	21200	20600	27100	14600	20850	20789.05	21.75	0	40548	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10376	8.62	2.45	12	0.45	2407.00	8457.00	32450	20230829	-36.06	20600	20240625	0.73	30900	-32.85	20240125	20600	0.73	20240625	32450	-36.06	20230829	20600	0.73	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
28	20240625	141039	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20850	0	3	0.00	3927733550	189009	43.82	20900	21200	20600	27100	14600	20850	20780.64	21.75	0	25520	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10426	8.66	2.47	12	0.38	2407.00	8457.00	32450	20230829	-35.75	20600	20240625	1.21	30900	-32.52	20240125	20600	1.21	20240625	32450	-35.75	20230829	20600	1.21	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
29	20240625	131039	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20700	-150	5	-0.72	3317895100	159679	37.02	20900	21200	20600	27100	14600	20850	20778.50	21.75	0	17820	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10351	8.60	2.45	12	0.32	2407.00	8457.00	32450	20230829	-36.21	20600	20240625	0.49	30900	-33.01	20240125	20600	0.49	20240625	32450	-36.21	20230829	20600	0.49	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
30	20240625	121042	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20800	-50	5	-0.24	2095955900	100574	23.32	20900	21200	20650	27100	14600	20850	20839.93	21.75	0	-12692	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10401	8.64	2.46	12	0.20	2407.00	8457.00	32450	20230829	-35.90	20650	20240625	0.73	30900	-32.69	20240125	20650	0.73	20240625	32450	-35.90	20230829	20650	0.73	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
31	20240625	111039	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20750	-100	5	-0.48	1772093650	85012	19.71	20900	21200	20650	27100	14600	20850	20845.21	21.75	0	-11485	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10376	8.62	2.45	12	0.17	2407.00	8457.00	32450	20230829	-36.06	20650	20240625	0.48	30900	-32.85	20240125	20650	0.48	20240625	32450	-36.06	20230829	20650	0.48	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
32	20240625	101038	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20900	50	2	0.24	1027413000	49116	11.39	20900	21200	20800	27100	14600	20850	20918.19	21.75	0	-15383	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10451	8.68	2.47	12	0.10	2407.00	8457.00	32450	20230829	-35.59	20800	20240625	0.48	30900	-32.36	20240125	20800	0.48	20240625	32450	-35.59	20230829	20800	0.48	20240625	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
33	20240625	091038	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21000	150	2	0.72	258393450	12291	2.85	20900	21200	20900	27100	14600	20850	21023.97	21.75	0	-2194	22150	21500	21150	20500	20150	21325	20325	250	6250	500	15840	50	1	50005551	10501	8.72	2.48	12	0.02	2407.00	8457.00	32450	20230829	-35.29	20800	20240624	0.96	30900	-32.04	20240125	20800	0.96	20240624	32450	-35.29	20230829	20800	0.96	20240624	3.09	N	248070	500	250 억		10875667	N	N	169	N	00	N
34	20240624	161038	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20850	-900	5	-4.14	9113221600	429518	113.31	21700	21800	20800	28250	15250	21750	21218.67	21.74	0	-31314	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10426	8.66	2.47	12	0.86	2407.00	8457.00	32450	20230829	-35.75	20800	20240624	0.24	30900	-32.52	20240125	20800	0.24	20240624	32450	-35.75	20230829	20800	0.24	20240624	3.09	N	248070	500	250 억		10869199	N	N	169	N	00	N
35	20240624	151034	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20950	-800	5	-3.68	7919054800	372308	98.22	21700	21800	20950	28250	15250	21750	21270.17	21.74	0	-49922	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10476	8.70	2.48	12	0.74	2407.00	8457.00	32450	20230829	-35.44	20950	20240624	0.00	30900	-32.20	20240125	20950	0.00	20240624	32450	-35.44	20230829	20950	0.00	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
36	20240624	141035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-650	5	-2.99	5932573000	277863	73.30	21700	21800	21100	28250	15250	21750	21350.71	21.74	0	-56032	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10551	8.77	2.49	12	0.56	2407.00	8457.00	32450	20230829	-34.98	21100	20240624	0.00	30900	-31.72	20240125	21100	0.00	20240624	32450	-34.98	20230829	21100	0.00	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
37	20240624	131033	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-450	5	-2.07	4415740400	206189	54.39	21700	21800	21150	28250	15250	21750	21415.98	21.74	0	-54867	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10651	8.85	2.52	12	0.41	2407.00	8457.00	32450	20230829	-34.36	21150	20240624	0.71	30900	-31.07	20240125	21150	0.71	20240624	32450	-34.36	20230829	21150	0.71	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
38	20240624	121035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-450	5	-2.07	3832104700	178707	47.14	21700	21800	21200	28250	15250	21750	21443.50	21.74	0	-49297	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10651	8.85	2.52	12	0.36	2407.00	8457.00	32450	20230829	-34.36	21200	20240624	0.47	30900	-31.07	20240125	21200	0.47	20240624	32450	-34.36	20230829	21200	0.47	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
39	20240624	111037	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-450	5	-2.07	3302365150	153812	40.58	21700	21800	21200	28250	15250	21750	21470.14	21.74	0	-42919	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10651	8.85	2.52	12	0.31	2407.00	8457.00	32450	20230829	-34.36	21200	20240624	0.47	30900	-31.07	20240125	21200	0.47	20240624	32450	-34.36	20230829	21200	0.47	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
40	20240624	101035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21450	-300	5	-1.38	2209709650	102652	27.08	21700	21800	21300	28250	15250	21750	21526.22	21.74	0	-31929	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10726	8.91	2.54	12	0.21	2407.00	8457.00	32450	20230829	-33.90	21300	20240624	0.70	30900	-30.58	20240125	21300	0.70	20240624	32450	-33.90	20230829	21300	0.70	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
41	20240624	091035	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21400	-350	5	-1.61	775389500	36052	9.51	21700	21700	21350	28250	15250	21750	21507.52	21.74	0	-12221	23050	22400	22000	21350	20950	22200	21150	250	6500	500	16530	50	1	50005551	10701	8.89	2.53	12	0.07	2407.00	8457.00	32450	20230829	-34.05	21350	20240624	0.23	30900	-30.74	20240125	21350	0.23	20240624	32450	-34.05	20230829	21350	0.23	20240624	3.09	N	248070	500	250 억		10869199	N	N	153	N	00	N
42	20240621	161000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	-200	5	-0.91	8316295300	376816	257.81	21950	22650	21600	28500	15400	21950	22070.42	21.78	0	-25133	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	10876	9.04	2.57	12	0.75	2407.00	8457.00	32450	20230829	-32.97	21550	20240618	0.93	30900	-29.61	20240125	21550	0.93	20240618	32450	-32.97	20230829	21550	0.93	20240618	3.12	N	248070	500	250 억		10892955	N	N	153	N	00	N
43	20240621	151001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	-350	5	-1.59	7748904700	350655	239.92	21950	22650	21600	28500	15400	21950	22098.57	21.78	0	-35781	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	10801	8.97	2.55	12	0.70	2407.00	8457.00	32450	20230829	-33.44	21550	20240618	0.23	30900	-30.10	20240125	21550	0.23	20240618	32450	-33.44	20230829	21550	0.23	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
44	20240621	140959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-100	5	-0.46	5772396300	259644	177.65	21950	22650	21800	28500	15400	21950	22232.48	21.78	0	-42875	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	10926	9.08	2.58	12	0.52	2407.00	8457.00	32450	20230829	-32.67	21550	20240618	1.39	30900	-29.29	20240125	21550	1.39	20240618	32450	-32.67	20230829	21550	1.39	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
45	20240621	131001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	250	2	1.14	4220898400	189046	129.34	21950	22650	21950	28500	15400	21950	22328.31	21.78	0	-38133	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	11101	9.22	2.63	12	0.38	2407.00	8457.00	32450	20230829	-31.59	21550	20240618	3.02	30900	-28.16	20240125	21550	3.02	20240618	32450	-31.59	20230829	21550	3.02	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
46	20240621	121003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	350	2	1.59	3900526600	174685	119.52	21950	22650	21950	28500	15400	21950	22329.95	21.78	0	-32361	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	11151	9.26	2.64	12	0.35	2407.00	8457.00	32450	20230829	-31.28	21550	20240618	3.48	30900	-27.83	20240125	21550	3.48	20240618	32450	-31.28	20230829	21550	3.48	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
47	20240621	111000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	400	2	1.82	3344245600	149862	102.53	21950	22650	21950	28500	15400	21950	22316.66	21.78	0	-23377	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	11176	9.29	2.64	12	0.30	2407.00	8457.00	32450	20230829	-31.12	21550	20240618	3.71	30900	-27.67	20240125	21550	3.71	20240618	32450	-31.12	20230829	21550	3.71	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
48	20240621	100957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	350	2	1.59	1444158450	65319	44.69	21950	22300	21950	28500	15400	21950	22110.48	21.78	0	4769	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	11151	9.26	2.64	12	0.13	2407.00	8457.00	32450	20230829	-31.28	21550	20240618	3.48	30900	-27.83	20240125	21550	3.48	20240618	32450	-31.28	20230829	21550	3.48	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
49	20240621	091004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	100	2	0.46	282956700	12863	8.80	21950	22150	21950	28500	15400	21950	21999.55	21.78	0	3539	22350	22150	21950	21750	21550	22250	21850	250	6550	500	16680	50	1	50005551	11026	9.16	2.61	12	0.03	2407.00	8457.00	32450	20230829	-32.05	21550	20240618	2.32	30900	-28.64	20240125	21550	2.32	20240618	32450	-32.05	20230829	21550	2.32	20240618	3.12	N	248070	500	250 억		10892955	N	N	274	N	00	N
50	20240620	160955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	3159686000	143813	69.88	21850	22150	21750	28300	15300	21800	21970.88	21.79	0	-14547	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10976	9.12	2.60	12	0.29	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.05	N	248070	500	250 억		10896601	N	N	274	N	00	N
51	20240620	150957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	2876111150	130885	63.59	21850	22150	21750	28300	15300	21800	21974.34	21.79	0	-16850	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10976	9.12	2.60	12	0.26	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
52	20240620	140957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	200	2	0.92	2408048600	109606	53.26	21850	22150	21750	28300	15300	21800	21970.04	21.79	0	-15539	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	11001	9.14	2.60	12	0.22	2407.00	8457.00	32450	20230829	-32.20	21550	20240618	2.09	30900	-28.80	20240125	21550	2.09	20240618	32450	-32.20	20230829	21550	2.09	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
53	20240620	130958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	1878233500	85562	41.57	21850	22150	21750	28300	15300	21800	21951.73	21.79	0	-11823	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10976	9.12	2.60	12	0.17	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
54	20240620	120955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	200	2	0.92	1513042300	68897	33.48	21850	22150	21750	28300	15300	21800	21960.93	21.79	0	-14051	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	11001	9.14	2.60	12	0.14	2407.00	8457.00	32450	20230829	-32.20	21550	20240618	2.09	30900	-28.80	20240125	21550	2.09	20240618	32450	-32.20	20230829	21550	2.09	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
55	20240620	110957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	1229961450	56014	27.22	21850	22150	21750	28300	15300	21800	21958.11	21.79	0	-13391	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10976	9.12	2.60	12	0.11	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
56	20240620	100959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	640894750	29258	14.22	21850	22000	21750	28300	15300	21800	21904.94	21.79	0	-11038	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10976	9.12	2.60	12	0.06	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
57	20240620	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	100	2	0.46	88049650	4031	1.96	21850	21950	21750	28300	15300	21800	21843.13	21.79	0	-1950	22133	21966	21783	21616	21433	22050	21700	250	6500	500	16560	50	1	50005551	10951	9.10	2.59	12	0.01	2407.00	8457.00	32450	20230829	-32.51	21550	20240618	1.62	30900	-29.13	20240125	21550	1.62	20240618	32450	-32.51	20230829	21550	1.62	20240618	3.05	N	248070	500	250 억		10896601	N	N	304	N	00	N
58	20240619	160952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21800	100	2	0.46	4452165800	204415	56.16	21750	21950	21600	28200	15200	21700	21779.93	21.69	0	3883	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10901	9.06	2.58	12	0.41	2407.00	8457.00	32450	20230829	-32.82	21550	20240618	1.16	30900	-29.45	20240125	21550	1.16	20240618	32450	-32.82	20230829	21550	1.16	20240618	3.07	N	248070	500	250 억		10846357	N	N	304	N	00	N
59	20240619	150952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	50	2	0.23	4021711850	184633	50.72	21750	21950	21600	28200	15200	21700	21782.19	21.69	0	4969	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10876	9.04	2.57	12	0.37	2407.00	8457.00	32450	20230829	-32.97	21550	20240618	0.93	30900	-29.61	20240125	21550	0.93	20240618	32450	-32.97	20230829	21550	0.93	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
60	20240619	141000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	250	2	1.15	2968129400	136422	37.48	21750	21950	21600	28200	15200	21700	21756.97	21.69	0	18418	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10976	9.12	2.60	12	0.27	2407.00	8457.00	32450	20230829	-32.36	21550	20240618	1.86	30900	-28.96	20240125	21550	1.86	20240618	32450	-32.36	20230829	21550	1.86	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
61	20240619	130948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21800	100	2	0.46	2545331750	117082	32.16	21750	21900	21600	28200	15200	21700	21739.74	21.69	0	17643	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10901	9.06	2.58	12	0.23	2407.00	8457.00	32450	20230829	-32.82	21550	20240618	1.16	30900	-29.45	20240125	21550	1.16	20240618	32450	-32.82	20230829	21550	1.16	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
62	20240619	120950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	150	2	0.69	2191839500	100896	27.72	21750	21850	21600	28200	15200	21700	21723.75	21.69	0	21117	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10926	9.08	2.58	12	0.20	2407.00	8457.00	32450	20230829	-32.67	21550	20240618	1.39	30900	-29.29	20240125	21550	1.39	20240618	32450	-32.67	20230829	21550	1.39	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
63	20240619	110953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	50	2	0.23	1819987150	83839	23.03	21750	21850	21600	28200	15200	21700	21708.12	21.69	0	19744	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10876	9.04	2.57	12	0.17	2407.00	8457.00	32450	20230829	-32.97	21550	20240618	0.93	30900	-29.61	20240125	21550	0.93	20240618	32450	-32.97	20230829	21550	0.93	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
64	20240619	100956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21700	0	3	0.00	1095424300	50425	13.85	21750	21850	21650	28200	15200	21700	21723.83	21.69	0	7882	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10851	9.02	2.57	12	0.10	2407.00	8457.00	32450	20230829	-33.13	21550	20240618	0.70	30900	-29.77	20240125	21550	0.70	20240618	32450	-33.13	20230829	21550	0.70	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
65	20240619	091000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	50	2	0.23	190126800	8746	2.40	21750	21800	21700	28200	15200	21700	21738.71	21.69	0	1069	22933	22316	21933	21316	20933	22125	21125	250	6500	500	16490	50	1	50005551	10876	9.04	2.57	12	0.02	2407.00	8457.00	32450	20230829	-32.97	21550	20240618	0.93	30900	-29.61	20240125	21550	0.93	20240618	32450	-32.97	20230829	21550	0.93	20240618	3.07	N	248070	500	250 억		10846357	N	N	137	N	00	N
66	20240618	160948	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21700	-550	5	-2.47	7918815900	362399	209.38	22550	22550	21550	28900	15600	22250	21851.42	21.70	0	-5193	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	10851	9.02	2.57	12	0.72	2407.00	8457.00	32450	20230829	-33.13	21550	20240618	0.70	30900	-29.77	20240125	21550	0.70	20240618	32450	-33.13	20230829	21550	0.70	20240618	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
67	20240618	150947	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21550	-700	5	-3.15	7564958100	346074	199.95	22550	22550	21550	28900	15600	22250	21859.37	21.70	0	-9554	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	10776	8.95	2.55	12	0.69	2407.00	8457.00	32450	20230829	-33.59	21550	20240618	0.00	30900	-30.26	20240125	21550	0.00	20240618	32450	-33.59	20230829	21550	0.00	20240618	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
68	20240618	140950	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21600	-650	5	-2.92	5706589350	259987	150.21	22550	22550	21600	28900	15600	22250	21949.52	21.70	0	-17661	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	10801	8.97	2.55	12	0.52	2407.00	8457.00	32450	20230829	-33.44	21600	20240618	0.00	30900	-30.10	20240125	21600	0.00	20240618	32450	-33.44	20230829	21600	0.00	20240618	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
69	20240618	130952	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21950	-300	5	-1.35	3916867450	177659	102.65	22550	22550	21800	28900	15600	22250	22047.11	21.70	0	-19136	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	10976	9.12	2.60	12	0.36	2407.00	8457.00	32450	20230829	-32.36	21800	20240618	0.69	30900	-28.96	20240125	21800	0.69	20240618	32450	-32.36	20230829	21800	0.69	20240618	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
70	20240618	120949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-250	5	-1.12	2682258550	121285	70.07	22550	22550	21950	28900	15600	22250	22115.34	21.70	0	-9608	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	11001	9.14	2.60	12	0.24	2407.00	8457.00	32450	20230829	-32.20	21900	20240614	0.46	30900	-28.80	20240125	21900	0.46	20240614	32450	-32.20	20230829	21900	0.46	20240614	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
71	20240618	110948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-200	5	-0.90	1989216050	89776	51.87	22550	22550	22000	28900	15600	22250	22157.55	21.70	0	-10570	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	11026	9.16	2.61	12	0.18	2407.00	8457.00	32450	20230829	-32.05	21900	20240614	0.68	30900	-28.64	20240125	21900	0.68	20240614	32450	-32.05	20230829	21900	0.68	20240614	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
72	20240618	100947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-150	5	-0.67	1148674450	51671	29.85	22550	22550	22100	28900	15600	22250	22230.54	21.70	0	-11279	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	11051	9.18	2.61	12	0.10	2407.00	8457.00	32450	20230829	-31.90	21900	20240614	0.91	30900	-28.48	20240125	21900	0.91	20240614	32450	-31.90	20230829	21900	0.91	20240614	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
73	20240618	090957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	50	2	0.22	185601800	8278	4.78	22550	22550	22300	28900	15600	22250	22421.09	21.70	0	-3363	22816	22532	22316	22032	21816	22675	22175	250	6650	500	16910	50	1	50005551	11151	9.26	2.64	12	0.02	2407.00	8457.00	32450	20230829	-31.28	21900	20240614	1.83	30900	-27.83	20240125	21900	1.83	20240614	32450	-31.28	20230829	21900	1.83	20240614	3.20	N	248070	500	250 억		10849548	N	N	137	N	00	N
74	20240617	160940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	200	2	0.91	3856610100	172388	43.06	22100	22600	22100	28650	15450	22050	22371.82	21.66	0	-2070	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11126	9.24	2.63	12	0.34	2407.00	8457.00	32450	20230829	-31.43	21900	20240614	1.60	30900	-27.99	20240125	21900	1.60	20240614	32450	-31.43	20230829	21900	1.60	20240614	3.20	N	248070	500	250 억		10828731	N	N	137	N	00	N
75	20240617	150947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	250	2	1.13	3571003550	159560	39.86	22100	22600	22100	28650	15450	22050	22380.34	21.66	0	-4024	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11151	9.26	2.64	12	0.32	2407.00	8457.00	32450	20230829	-31.28	21900	20240614	1.83	30900	-27.83	20240125	21900	1.83	20240614	32450	-31.28	20230829	21900	1.83	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
76	20240617	140938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	300	2	1.36	3052842400	136292	34.05	22100	22600	22100	28650	15450	22050	22399.30	21.66	0	-1481	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11176	9.29	2.64	12	0.27	2407.00	8457.00	32450	20230829	-31.12	21900	20240614	2.05	30900	-27.67	20240125	21900	2.05	20240614	32450	-31.12	20230829	21900	2.05	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
77	20240617	130938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	300	2	1.36	2739799600	122292	30.55	22100	22600	22100	28650	15450	22050	22403.78	21.66	0	-1088	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11176	9.29	2.64	12	0.24	2407.00	8457.00	32450	20230829	-31.12	21900	20240614	2.05	30900	-27.67	20240125	21900	2.05	20240614	32450	-31.12	20230829	21900	2.05	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
78	20240617	120938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	250	2	1.13	2533458400	113016	28.23	22100	22600	22100	28650	15450	22050	22416.84	21.66	0	-170	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11151	9.26	2.64	12	0.23	2407.00	8457.00	32450	20230829	-31.28	21900	20240614	1.83	30900	-27.83	20240125	21900	1.83	20240614	32450	-31.28	20230829	21900	1.83	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
79	20240617	110931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	450	2	2.04	2061357600	91888	22.95	22100	22600	22100	28650	15450	22050	22433.41	21.66	0	5701	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11251	9.35	2.66	12	0.18	2407.00	8457.00	32450	20230829	-30.66	21900	20240614	2.74	30900	-27.18	20240125	21900	2.74	20240614	32450	-30.66	20230829	21900	2.74	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
80	20240617	100932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	450	2	2.04	1577968950	70399	17.59	22100	22600	22100	28650	15450	22050	22414.70	21.66	0	11036	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11251	9.35	2.66	12	0.14	2407.00	8457.00	32450	20230829	-30.66	21900	20240614	2.74	30900	-27.18	20240125	21900	2.74	20240614	32450	-30.66	20230829	21900	2.74	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
81	20240617	090936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	200	2	0.91	308554400	13910	3.47	22100	22250	22100	28650	15450	22050	22182.29	21.66	0	3267	23016	22532	22216	21732	21416	22375	21575	250	6600	500	16750	50	1	50005551	11126	9.24	2.63	12	0.03	2407.00	8457.00	32450	20230829	-31.43	21900	20240614	1.60	30900	-27.99	20240125	21900	1.60	20240614	32450	-31.43	20230829	21900	1.60	20240614	3.20	N	248070	500	250 억		10828731	N	N	67	N	00	N
82	20240614	160812	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	8830846800	399380	182.09	22700	22700	21900	29100	15700	22400	22111.47	21.69	0	-12232	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11026	9.16	2.61	12	0.80	2407.00	8457.00	32450	20230829	-32.05	21900	20240614	0.68	30900	-28.64	20240125	21900	0.68	20240614	32450	-32.05	20230829	21900	0.68	20240614	3.34	N	248070	500	250 억		10843904	N	N	67	N	00	N
83	20240614	150815	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	8229530850	372102	169.65	22700	22700	21900	29100	15700	22400	22116.33	21.69	0	-11779	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11026	9.16	2.61	12	0.74	2407.00	8457.00	32450	20230829	-32.05	21900	20240614	0.68	30900	-28.64	20240125	21900	0.68	20240614	32450	-32.05	20230829	21900	0.68	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
84	20240614	140814	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	5885375700	265468	121.03	22700	22700	22000	29100	15700	22400	22169.81	21.69	0	-8624	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11026	9.16	2.61	12	0.53	2407.00	8457.00	32450	20230829	-32.05	22000	20240614	0.23	30900	-28.64	20240125	22000	0.23	20240614	32450	-32.05	20230829	22000	0.23	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
85	20240614	130817	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22150	-250	5	-1.12	4795967250	216080	98.52	22700	22700	22000	29100	15700	22400	22195.33	21.69	0	-2828	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11076	9.20	2.62	12	0.43	2407.00	8457.00	32450	20230829	-31.74	22000	20240614	0.68	30900	-28.32	20240125	22000	0.68	20240614	32450	-31.74	20230829	22000	0.68	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
86	20240614	120819	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22200	-200	5	-0.89	4135624550	186309	84.94	22700	22700	22000	29100	15700	22400	22197.66	21.69	0	-6343	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11101	9.22	2.63	12	0.37	2407.00	8457.00	32450	20230829	-31.59	22000	20240614	0.91	30900	-28.16	20240125	22000	0.91	20240614	32450	-31.59	20230829	22000	0.91	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
87	20240614	110922	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22100	-300	5	-1.34	3643682100	164157	74.84	22700	22700	22000	29100	15700	22400	22196.32	21.69	0	-10427	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11051	9.18	2.61	12	0.33	2407.00	8457.00	32450	20230829	-31.90	22000	20240614	0.45	30900	-28.48	20240125	22000	0.45	20240614	32450	-31.90	20230829	22000	0.45	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
88	20240614	100920	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22250	-150	5	-0.67	1706941400	76551	34.90	22700	22700	22150	29100	15700	22400	22298.09	21.69	0	-15317	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11126	9.24	2.63	12	0.15	2407.00	8457.00	32450	20230829	-31.43	22150	20240614	0.45	30900	-27.99	20240125	22150	0.45	20240614	32450	-31.43	20230829	22150	0.45	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
89	20240614	090926	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22400	0	3	0.00	401218400	17882	8.15	22700	22700	22250	29100	15700	22400	22437.00	21.69	0	-3409	23033	22716	22533	22216	22033	22625	22125	250	6700	500	17020	50	1	50005551	11201	9.31	2.65	12	0.04	2407.00	8457.00	32450	20230829	-30.97	22250	20240614	0.67	30900	-27.51	20240125	22250	0.67	20240614	32450	-30.97	20230829	22250	0.67	20240614	3.34	N	248070	500	250 억		10843904	N	N	382	N	00	N
90	20240613	160912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	50	2	0.22	4926297050	217963	52.13	22550	22850	22350	29050	15650	22350	22602.27	21.67	0	-15467	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11201	9.31	2.65	12	0.44	2407.00	8457.00	32450	20230829	-30.97	22300	20240612	0.45	30900	-27.51	20240125	22300	0.45	20240612	32450	-30.97	20230829	22300	0.45	20240612	3.69	N	248070	500	250 억		10838295	N	N	382	N	00	N
91	20240613	150928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	50	2	0.22	4678718950	206921	49.49	22550	22850	22350	29050	15650	22350	22611.14	21.67	0	-10578	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11201	9.31	2.65	12	0.41	2407.00	8457.00	32450	20230829	-30.97	22300	20240612	0.45	30900	-27.51	20240125	22300	0.45	20240612	32450	-30.97	20230829	22300	0.45	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
92	20240613	140918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	200	2	0.89	3907433150	172654	41.29	22550	22850	22450	29050	15650	22350	22631.58	21.67	0	-5792	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11276	9.37	2.67	12	0.35	2407.00	8457.00	32450	20230829	-30.51	22300	20240612	1.12	30900	-27.02	20240125	22300	1.12	20240612	32450	-30.51	20230829	22300	1.12	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
93	20240613	130916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	300	2	1.34	3121649650	137787	32.96	22550	22850	22500	29050	15650	22350	22655.62	21.67	0	9869	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11326	9.41	2.68	12	0.28	2407.00	8457.00	32450	20230829	-30.20	22300	20240612	1.57	30900	-26.70	20240125	22300	1.57	20240612	32450	-30.20	20230829	22300	1.57	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
94	20240613	120919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	300	2	1.34	2624616350	115830	27.70	22550	22850	22500	29050	15650	22350	22659.21	21.67	0	10665	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11326	9.41	2.68	12	0.23	2407.00	8457.00	32450	20230829	-30.20	22300	20240612	1.57	30900	-26.70	20240125	22300	1.57	20240612	32450	-30.20	20230829	22300	1.57	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
95	20240613	110912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	350	2	1.57	2230681150	98462	23.55	22550	22850	22500	29050	15650	22350	22655.25	21.67	0	9857	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11351	9.43	2.68	12	0.20	2407.00	8457.00	32450	20230829	-30.05	22300	20240612	1.79	30900	-26.54	20240125	22300	1.79	20240612	32450	-30.05	20230829	22300	1.79	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
96	20240613	100911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	250	2	1.12	1141750950	50421	12.06	22550	22750	22550	29050	15650	22350	22644.35	21.67	0	2926	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11301	9.39	2.67	12	0.10	2407.00	8457.00	32450	20230829	-30.35	22300	20240612	1.35	30900	-26.86	20240125	22300	1.35	20240612	32450	-30.35	20230829	22300	1.35	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
97	20240613	090920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	300	2	1.34	409819700	18143	4.34	22550	22700	22550	29050	15650	22350	22588.31	21.67	0	2967	23183	22766	22533	22116	21883	22650	22000	250	6700	500	16980	50	1	50005551	11326	9.41	2.68	12	0.04	2407.00	8457.00	32450	20230829	-30.20	22300	20240612	1.57	30900	-26.70	20240125	22300	1.57	20240612	32450	-30.20	20230829	22300	1.57	20240612	3.69	N	248070	500	250 억		10838295	N	N	43	N	00	N
98	20240612	160904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22350	-450	5	-1.97	9356163900	415648	53.55	22850	22950	22300	29600	16000	22800	22510.55	21.69	0	-15369	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11176	9.29	2.64	12	0.83	2407.00	8457.00	32450	20230829	-31.12	22300	20240612	0.22	30900	-27.67	20240125	22300	0.22	20240612	32450	-31.12	20230829	22300	0.22	20240612	3.65	N	248070	500	250 억		10845603	N	N	43	N	00	N
99	20240612	150915	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22450	-350	5	-1.54	8312189750	369043	47.55	22850	22950	22300	29600	16000	22800	22523.62	21.69	0	-9163	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11226	9.33	2.65	12	0.74	2407.00	8457.00	32450	20230829	-30.82	22300	20240612	0.67	30900	-27.35	20240125	22300	0.67	20240612	32450	-30.82	20230829	22300	0.67	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
100	20240612	140908	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22500	-300	5	-1.32	7172954400	318292	41.01	22850	22950	22300	29600	16000	22800	22535.75	21.69	0	1728	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11251	9.35	2.66	12	0.64	2407.00	8457.00	32450	20230829	-30.66	22300	20240612	0.90	30900	-27.18	20240125	22300	0.90	20240612	32450	-30.66	20230829	22300	0.90	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
101	20240612	130910	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22550	-250	5	-1.10	6501343100	288527	37.17	22850	22950	22300	29600	16000	22800	22532.86	21.69	0	2975	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11276	9.37	2.67	12	0.58	2407.00	8457.00	32450	20230829	-30.51	22300	20240612	1.12	30900	-27.02	20240125	22300	1.12	20240612	32450	-30.51	20230829	22300	1.12	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
102	20240612	120906	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22450	-350	5	-1.54	6088969050	270164	34.81	22850	22950	22300	29600	16000	22800	22538.03	21.69	0	-827	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11226	9.33	2.65	12	0.54	2407.00	8457.00	32450	20230829	-30.82	22300	20240612	0.67	30900	-27.35	20240125	22300	0.67	20240612	32450	-30.82	20230829	22300	0.67	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
103	20240612	110906	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22500	-300	5	-1.32	5311192650	235496	30.34	22850	22950	22300	29600	16000	22800	22553.20	21.69	0	-5937	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11251	9.35	2.66	12	0.47	2407.00	8457.00	32450	20230829	-30.66	22300	20240612	0.90	30900	-27.18	20240125	22300	0.90	20240612	32450	-30.66	20230829	22300	0.90	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
104	20240612	100909	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22400	-400	5	-1.75	4527999250	200665	25.85	22850	22950	22300	29600	16000	22800	22564.94	21.69	0	-7270	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11201	9.31	2.65	12	0.40	2407.00	8457.00	32450	20230829	-30.97	22300	20240612	0.45	30900	-27.51	20240125	22300	0.45	20240612	32450	-30.97	20230829	22300	0.45	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
105	20240612	090910	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22550	-250	5	-1.10	1174232650	51822	6.68	22850	22950	22500	29600	16000	22800	22658.90	21.69	0	-1754	23566	23182	22916	22532	22266	23050	22400	250	6800	500	17320	50	1	50005551	11276	9.37	2.67	12	0.10	2407.00	8457.00	32450	20230829	-30.51	22500	20240612	0.22	30900	-27.02	20240125	22500	0.22	20240612	32450	-30.51	20230829	22500	0.22	20240612	3.65	N	248070	500	250 억		10845603	N	N	38	N	00	N
106	20240610	160901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	5456462000	235634	88.04	23300	23500	22900	30250	16350	23300	23155.76	21.74	0	-19206	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11726	9.74	2.77	12	0.47	2407.00	8457.00	32450	20230829	-27.73	22750	20240520	3.08	30900	-24.11	20240125	22750	3.08	20240520	32450	-27.73	20230829	22750	3.08	20240520	3.78	N	248070	500	250 억		10872111	N	N	86	N	00	N
107	20240610	150909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	5150711150	222601	83.17	23300	23500	22900	30250	16350	23300	23138.72	21.74	0	-16160	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11726	9.74	2.77	12	0.45	2407.00	8457.00	32450	20230829	-27.73	22750	20240520	3.08	30900	-24.11	20240125	22750	3.08	20240520	32450	-27.73	20230829	22750	3.08	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
108	20240610	140905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	-100	5	-0.43	4372466950	189278	70.72	23300	23350	22900	30250	16350	23300	23100.72	21.74	0	-6926	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11601	9.64	2.74	12	0.38	2407.00	8457.00	32450	20230829	-28.51	22750	20240520	1.98	30900	-24.92	20240125	22750	1.98	20240520	32450	-28.51	20230829	22750	1.98	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
109	20240610	130901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-50	5	-0.21	4004297050	173436	64.80	23300	23350	22900	30250	16350	23300	23087.98	21.74	0	3272	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11626	9.66	2.75	12	0.35	2407.00	8457.00	32450	20230829	-28.35	22750	20240520	2.20	30900	-24.76	20240125	22750	2.20	20240520	32450	-28.35	20230829	22750	2.20	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
110	20240610	120904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	3828031250	165846	61.96	23300	23350	22900	30250	16350	23300	23081.78	21.74	0	5999	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11551	9.60	2.73	12	0.33	2407.00	8457.00	32450	20230829	-28.81	22750	20240520	1.54	30900	-25.24	20240125	22750	1.54	20240520	32450	-28.81	20230829	22750	1.54	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
111	20240610	110905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	-250	5	-1.07	3535450900	153170	57.23	23300	23350	22900	30250	16350	23300	23081.81	21.74	0	7217	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11526	9.58	2.73	12	0.31	2407.00	8457.00	32450	20230829	-28.97	22750	20240520	1.32	30900	-25.40	20240125	22750	1.32	20240520	32450	-28.97	20230829	22750	1.32	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
112	20240610	100902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	2671769050	115907	43.31	23300	23350	22900	30250	16350	23300	23050.87	21.74	0	-1282	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11551	9.60	2.73	12	0.23	2407.00	8457.00	32450	20230829	-28.81	22750	20240520	1.54	30900	-25.24	20240125	22750	1.54	20240520	32450	-28.81	20230829	22750	1.54	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
113	20240610	090909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-50	5	-0.21	221059450	9500	3.55	23300	23350	23150	30250	16350	23300	23269.26	21.74	0	-4862	24000	23650	23450	23100	22900	23550	23000	250	6950	500	17700	50	1	50005551	11626	9.66	2.75	12	0.02	2407.00	8457.00	32450	20230829	-28.35	22750	20240520	2.20	30900	-24.76	20240125	22750	2.20	20240520	32450	-28.35	20230829	22750	2.20	20240520	3.78	N	248070	500	250 억		10872111	N	N	118	N	00	N
114	20240607	160932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	-150	5	-0.64	6230409600	266439	55.88	23700	23800	23250	30450	16450	23450	23384.05	21.70	0	-41800	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11651	9.68	2.76	12	0.53	2407.00	8457.00	32450	20230829	-28.20	22750	20240520	2.42	30900	-24.60	20240125	22750	2.42	20240520	32450	-28.20	20230829	22750	2.42	20240520	3.77	N	248070	500	250 억		10853537	N	N	118	N	00	N
115	20240607	150940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	-100	5	-0.43	5993966250	256298	53.75	23700	23800	23250	30450	16450	23450	23386.71	21.70	0	-39606	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11676	9.70	2.76	12	0.51	2407.00	8457.00	32450	20230829	-28.04	22750	20240520	2.64	30900	-24.43	20240125	22750	2.64	20240520	32450	-28.04	20230829	22750	2.64	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
116	20240607	140934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	-150	5	-0.64	4910927650	209828	44.01	23700	23800	23250	30450	16450	23450	23404.54	21.70	0	-28621	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11651	9.68	2.76	12	0.42	2407.00	8457.00	32450	20230829	-28.20	22750	20240520	2.42	30900	-24.60	20240125	22750	2.42	20240520	32450	-28.20	20230829	22750	2.42	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
117	20240607	130929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	-100	5	-0.43	3834961850	163715	34.34	23700	23800	23300	30450	16450	23450	23424.62	21.70	0	-21926	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11676	9.70	2.76	12	0.33	2407.00	8457.00	32450	20230829	-28.04	22750	20240520	2.64	30900	-24.43	20240125	22750	2.64	20240520	32450	-28.04	20230829	22750	2.64	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
118	20240607	120934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	50	2	0.21	2503206050	106852	22.41	23700	23800	23300	30450	16450	23450	23426.85	21.70	0	-23091	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11751	9.76	2.78	12	0.21	2407.00	8457.00	32450	20230829	-27.58	22750	20240520	3.30	30900	-23.95	20240125	22750	3.30	20240520	32450	-27.58	20230829	22750	3.30	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
119	20240607	110920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	-150	5	-0.64	1845524200	78757	16.52	23700	23800	23300	30450	16450	23450	23433.14	21.70	0	-21245	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11651	9.68	2.76	12	0.16	2407.00	8457.00	32450	20230829	-28.20	22750	20240520	2.42	30900	-24.60	20240125	22750	2.42	20240520	32450	-28.20	20230829	22750	2.42	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
120	20240607	100934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-50	5	-0.21	1189994100	50683	10.63	23700	23800	23350	30450	16450	23450	23479.16	21.70	0	-13899	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11701	9.72	2.77	12	0.10	2407.00	8457.00	32450	20230829	-27.89	22750	20240520	2.86	30900	-24.27	20240125	22750	2.86	20240520	32450	-27.89	20230829	22750	2.86	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
121	20240607	090932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-50	5	-0.21	398868750	16961	3.56	23700	23800	23350	30450	16450	23450	23516.82	21.70	0	-460	24683	24066	23533	22916	22383	23800	22650	250	7000	500	17820	50	1	50005551	11701	9.72	2.77	12	0.03	2407.00	8457.00	32450	20230829	-27.89	22750	20240520	2.86	30900	-24.27	20240125	22750	2.86	20240520	32450	-27.89	20230829	22750	2.86	20240520	3.77	N	248070	500	250 억		10853537	N	N	9	N	00	N
122	20240605	160930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-550	5	-2.29	11125372550	475827	240.52	24050	24150	23000	31200	16800	24000	23380.96	21.69	0	-67503	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11726	9.74	2.77	12	0.95	2407.00	8457.00	32450	20230829	-27.73	22750	20240520	3.08	30900	-24.11	20240125	22750	3.08	20240520	32450	-27.73	20230829	22750	3.08	20240520	3.77	N	248070	500	250 억		10846669	N	N	9	N	00	N
123	20240605	150927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	10516289650	449906	227.42	24050	24150	23000	31200	16800	24000	23374.42	21.69	0	-59639	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11776	9.78	2.78	12	0.90	2407.00	8457.00	32450	20230829	-27.43	22750	20240520	3.52	30900	-23.79	20240125	22750	3.52	20240520	32450	-27.43	20230829	22750	3.52	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
124	20240605	140929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	9558431650	409139	206.81	24050	24150	23000	31200	16800	24000	23362.31	21.69	0	-35537	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11776	9.78	2.78	12	0.82	2407.00	8457.00	32450	20230829	-27.43	22750	20240520	3.52	30900	-23.79	20240125	22750	3.52	20240520	32450	-27.43	20230829	22750	3.52	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
125	20240605	130928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	-500	5	-2.08	8545172100	366042	185.03	24050	24150	23000	31200	16800	24000	23344.79	21.69	0	-25063	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11751	9.76	2.78	12	0.73	2407.00	8457.00	32450	20230829	-27.58	22750	20240520	3.30	30900	-23.95	20240125	22750	3.30	20240520	32450	-27.58	20230829	22750	3.30	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
126	20240605	120926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-600	5	-2.50	8000393650	342808	173.28	24050	24150	23000	31200	16800	24000	23337.83	21.69	0	-23995	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11701	9.72	2.77	12	0.69	2407.00	8457.00	32450	20230829	-27.89	22750	20240520	2.86	30900	-24.27	20240125	22750	2.86	20240520	32450	-27.89	20230829	22750	2.86	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
127	20240605	110927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-750	5	-3.12	7393109300	316801	160.14	24050	24150	23000	31200	16800	24000	23336.76	21.69	0	-17207	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11626	9.66	2.75	12	0.63	2407.00	8457.00	32450	20230829	-28.35	22750	20240520	2.20	30900	-24.76	20240125	22750	2.20	20240520	32450	-28.35	20230829	22750	2.20	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
128	20240605	100925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-600	5	-2.50	5223629550	223444	112.95	24050	24150	23000	31200	16800	24000	23377.80	21.69	0	-16156	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11701	9.72	2.77	12	0.45	2407.00	8457.00	32450	20230829	-27.89	22750	20240520	2.86	30900	-24.27	20240125	22750	2.86	20240520	32450	-27.89	20230829	22750	2.86	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
129	20240605	090924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-50	5	-0.21	270274500	11286	5.70	24050	24150	23850	31200	16800	24000	23947.77	21.69	0	-4335	24866	24432	24216	23782	23566	24325	23675	250	7200	500	18240	50	1	50005551	11976	9.95	2.83	12	0.02	2407.00	8457.00	32450	20230829	-26.19	22750	20240520	5.27	30900	-22.49	20240125	22750	5.27	20240520	32450	-26.19	20230829	22750	5.27	20240520	3.77	N	248070	500	250 억		10846669	N	N	39	N	00	N
130	20240604	160917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-550	5	-2.24	4784149350	197132	124.64	24500	24650	24000	31900	17200	24550	24269.55	21.72	0	-74268	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12001	9.97	2.84	12	0.39	2407.00	8457.00	32450	20230829	-26.04	22750	20240520	5.49	30900	-22.33	20240125	22750	5.49	20240520	32450	-26.04	20230829	22750	5.49	20240520	3.69	N	248070	500	250 억		10862399	N	N	39	N	00	N
131	20240604	150918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	-500	5	-2.04	4314439250	177575	112.27	24500	24650	24000	31900	17200	24550	24296.43	21.72	0	-71327	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12026	9.99	2.84	12	0.36	2407.00	8457.00	32450	20230829	-25.89	22750	20240520	5.71	30900	-22.17	20240125	22750	5.71	20240520	32450	-25.89	20230829	22750	5.71	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
132	20240604	140920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-250	5	-1.02	2787955750	114425	72.35	24500	24650	24200	31900	17200	24550	24364.92	21.72	0	-39884	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12151	10.10	2.87	12	0.23	2407.00	8457.00	32450	20230829	-25.12	22750	20240520	6.81	30900	-21.36	20240125	22750	6.81	20240520	32450	-25.12	20230829	22750	6.81	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
133	20240604	130917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-150	5	-0.61	2122781550	87129	55.09	24500	24650	24200	31900	17200	24550	24363.66	21.72	0	-21381	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12201	10.14	2.89	12	0.17	2407.00	8457.00	32450	20230829	-24.81	22750	20240520	7.25	30900	-21.04	20240125	22750	7.25	20240520	32450	-24.81	20230829	22750	7.25	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
134	20240604	120915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-150	5	-0.61	1928855600	79185	50.07	24500	24650	24200	31900	17200	24550	24358.85	21.72	0	-20302	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12201	10.14	2.89	12	0.16	2407.00	8457.00	32450	20230829	-24.81	22750	20240520	7.25	30900	-21.04	20240125	22750	7.25	20240520	32450	-24.81	20230829	22750	7.25	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
135	20240604	110912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-250	5	-1.02	1527666800	62740	39.67	24500	24650	24200	31900	17200	24550	24349.16	21.72	0	-10716	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12151	10.10	2.87	12	0.13	2407.00	8457.00	32450	20230829	-25.12	22750	20240520	6.81	30900	-21.36	20240125	22750	6.81	20240520	32450	-25.12	20230829	22750	6.81	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
136	20240604	100914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-100	5	-0.41	1100558200	45185	28.57	24500	24650	24200	31900	17200	24550	24356.71	21.72	0	-7705	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12226	10.16	2.89	12	0.09	2407.00	8457.00	32450	20230829	-24.65	22750	20240520	7.47	30900	-20.87	20240125	22750	7.47	20240520	32450	-24.65	20230829	22750	7.47	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
137	20240604	090914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24350	-200	5	-0.81	236838900	9694	6.13	24500	24650	24350	31900	17200	24550	24431.48	21.72	0	-754	25050	24800	24650	24400	24250	24725	24325	250	7350	500	18650	50	1	50005551	12176	10.12	2.88	12	0.02	2407.00	8457.00	32450	20230829	-24.96	22750	20240520	7.03	30900	-21.20	20240125	22750	7.03	20240520	32450	-24.96	20230829	22750	7.03	20240520	3.69	N	248070	500	250 억		10862399	N	N	789	N	00	N
138	20240603	160904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-100	5	-0.41	3881178100	157290	62.32	24700	24900	24500	32000	17300	24650	24675.44	21.78	0	-32105	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12276	10.20	2.90	12	0.31	2407.00	8457.00	32450	20230829	-24.35	22750	20240520	7.91	30900	-20.55	20240125	22750	7.91	20240520	32450	-24.35	20230829	22750	7.91	20240520	3.63	N	248070	500	250 억		10892219	N	N	789	N	00	N
139	20240603	150906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	50	2	0.20	3628742000	147032	58.26	24700	24900	24500	32000	17300	24650	24679.95	21.78	0	-28780	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12351	10.26	2.92	12	0.29	2407.00	8457.00	32450	20230829	-23.88	22750	20240520	8.57	30900	-20.06	20240125	22750	8.57	20240520	32450	-23.88	20230829	22750	8.57	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
140	20240603	140905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-50	5	-0.20	3011188650	121935	48.31	24700	24900	24500	32000	17300	24650	24695.03	21.78	0	-26382	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12301	10.22	2.91	12	0.24	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
141	20240603	130905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-50	5	-0.20	2539149000	102769	40.72	24700	24900	24500	32000	17300	24650	24707.34	21.78	0	-22219	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12301	10.22	2.91	12	0.21	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
142	20240603	120904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-50	5	-0.20	2056663150	83126	32.94	24700	24900	24550	32000	17300	24650	24741.51	21.78	0	-19507	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12301	10.22	2.91	12	0.17	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
143	20240603	110859	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	200	2	0.81	1705734350	68931	27.31	24700	24900	24550	32000	17300	24650	24745.53	21.78	0	-19138	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12426	10.32	2.94	12	0.14	2407.00	8457.00	32450	20230829	-23.42	22750	20240520	9.23	30900	-19.58	20240125	22750	9.23	20240520	32450	-23.42	20230829	22750	9.23	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
144	20240603	100854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	-50	5	-0.20	1017409650	41176	16.31	24700	24850	24550	32000	17300	24650	24708.80	21.78	0	-9736	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12301	10.22	2.91	12	0.08	2407.00	8457.00	32450	20230829	-24.19	22750	20240520	8.13	30900	-20.39	20240125	22750	8.13	20240520	32450	-24.19	20230829	22750	8.13	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N
145	20240603	090855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	150	2	0.61	215775850	8713	3.45	24700	24850	24700	32000	17300	24650	24764.82	21.78	0	-4488	25516	25082	24616	24182	23716	25300	24400	250	7350	500	18730	50	1	50005551	12401	10.30	2.93	12	0.02	2407.00	8457.00	32450	20230829	-23.57	22750	20240520	9.01	30900	-19.74	20240125	22750	9.01	20240520	32450	-23.57	20230829	22750	9.01	20240520	3.63	N	248070	500	250 억		10892219	N	N	346	N	00	N