KissMeData/272210/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161122	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18860	490	2	2.67	34045978010	1826167	150.48	18450	18880	18250	23850	12860	18370	18642.94	6.76	0	-260993	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35630	10.20	1.64	12	0.97	1849.00	11507.00	22450	20240618	-15.99	11530	20231006	63.57	22450	-15.99	20240618	14950	26.15	20240206	22450	-15.99	20240618	11530	63.57	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	658	N	N
3	20240628	151135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18860	490	2	2.67	31567558290	1694794	139.66	18450	18880	18250	23850	12860	18370	18626.24	6.76	0	-239522	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35630	10.20	1.64	12	0.90	1849.00	11507.00	22450	20240618	-15.99	11530	20231006	63.57	22450	-15.99	20240618	14950	26.15	20240206	22450	-15.99	20240618	11530	63.57	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
4	20240628	141135	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18550	180	2	0.98	19421497570	1048070	86.36	18450	18720	18250	23850	12860	18370	18530.78	6.76	0	-211902	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35045	10.03	1.61	12	0.55	1849.00	11507.00	22450	20240618	-17.37	11530	20231006	60.88	22450	-17.37	20240618	14950	24.08	20240206	22450	-17.37	20240618	11530	60.88	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
5	20240628	131133	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18560	190	2	1.03	17050624590	920432	75.85	18450	18720	18250	23850	12860	18370	18524.65	6.76	0	-209578	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35063	10.04	1.61	12	0.49	1849.00	11507.00	22450	20240618	-17.33	11530	20231006	60.97	22450	-17.33	20240618	14950	24.15	20240206	22450	-17.33	20240618	11530	60.97	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
6	20240628	121130	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18380	10	2	0.05	15570272790	840262	69.24	18450	18720	18250	23850	12860	18370	18530.32	6.76	0	-193181	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	34723	9.94	1.60	12	0.44	1849.00	11507.00	22450	20240618	-18.13	11530	20231006	59.41	22450	-18.13	20240618	14950	22.94	20240206	22450	-18.13	20240618	11530	59.41	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
7	20240628	111112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18570	200	2	1.09	12735731660	686629	56.58	18450	18720	18250	23850	12860	18370	18548.29	6.76	0	-127890	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35082	10.04	1.61	12	0.36	1849.00	11507.00	22450	20240618	-17.28	11530	20231006	61.06	22450	-17.28	20240618	14950	24.21	20240206	22450	-17.28	20240618	11530	61.06	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
8	20240628	101109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18560	190	2	1.03	10301812300	555296	45.76	18450	18720	18250	23850	12860	18370	18552.04	6.76	0	-86973	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35063	10.04	1.61	12	0.29	1849.00	11507.00	22450	20240618	-17.33	11530	20231006	60.97	22450	-17.33	20240618	14950	24.15	20240206	22450	-17.33	20240618	11530	60.97	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
9	20240628	091113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18590	220	2	1.20	2865387850	155451	12.81	18450	18600	18250	23850	12860	18370	18432.88	6.76	0	-10759	18810	18590	18470	18250	18130	18530	18190	9446	5480	5000	13590	10	1	188919389	35120	10.05	1.62	12	0.08	1849.00	11507.00	22450	20240618	-17.19	11530	20231006	61.23	22450	-17.19	20240618	14950	24.35	20240206	22450	-17.19	20240618	11530	61.23	20231006	1.37	N	272210	5000	9445 억	12776097	N	N	3894	N	N
10	20240627	161103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18370	-240	5	-1.29	21706049970	1176516	65.99	18540	18690	18350	24150	13030	18610	18449.83	6.71	0	-28835	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34704	9.94	1.60	12	0.62	1849.00	11507.00	22450	20240618	-18.17	11530	20231006	59.32	22450	-18.17	20240618	14950	22.88	20240206	22450	-18.17	20240618	11530	59.32	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	3894	N	N
11	20240627	151110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18440	-170	5	-0.91	19435308720	1053015	59.06	18540	18690	18350	24150	13030	18610	18456.82	6.71	0	-52716	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34837	9.97	1.60	12	0.56	1849.00	11507.00	22450	20240618	-17.86	11530	20231006	59.93	22450	-17.86	20240618	14950	23.34	20240206	22450	-17.86	20240618	11530	59.93	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
12	20240627	141108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18490	-120	5	-0.64	16611787050	899975	50.48	18540	18690	18350	24150	13030	18610	18458.05	6.71	0	-48485	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34931	10.00	1.61	12	0.48	1849.00	11507.00	22450	20240618	-17.64	11530	20231006	60.36	22450	-17.64	20240618	14950	23.68	20240206	22450	-17.64	20240618	11530	60.36	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
13	20240627	131108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18560	-50	5	-0.27	15204206360	823858	46.21	18540	18690	18350	24150	13030	18610	18454.88	6.71	0	-34723	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	35063	10.04	1.61	12	0.44	1849.00	11507.00	22450	20240618	-17.33	11530	20231006	60.97	22450	-17.33	20240618	14950	24.15	20240206	22450	-17.33	20240618	11530	60.97	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
14	20240627	121110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18480	-130	5	-0.70	13247716580	718389	40.29	18540	18690	18350	24150	13030	18610	18440.86	6.71	0	-26702	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34912	9.99	1.61	12	0.38	1849.00	11507.00	22450	20240618	-17.68	11530	20231006	60.28	22450	-17.68	20240618	14950	23.61	20240206	22450	-17.68	20240618	11530	60.28	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
15	20240627	111109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18390	-220	5	-1.18	10739005240	582313	32.66	18540	18690	18350	24150	13030	18610	18441.97	6.71	0	-47291	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34742	9.95	1.60	12	0.31	1849.00	11507.00	22450	20240618	-18.08	11530	20231006	59.50	22450	-18.08	20240618	14950	23.01	20240206	22450	-18.08	20240618	11530	59.50	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
16	20240627	101110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18390	-220	5	-1.18	8322238640	451088	25.30	18540	18690	18360	24150	13030	18610	18449.24	6.71	0	-32285	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34742	9.95	1.60	12	0.24	1849.00	11507.00	22450	20240618	-18.08	11530	20231006	59.50	22450	-18.08	20240618	14950	23.01	20240206	22450	-18.08	20240618	11530	59.50	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
17	20240627	091109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18510	-100	5	-0.54	2978741440	161009	9.03	18540	18690	18420	24150	13030	18610	18500.44	6.71	0	2290	19036	18822	18586	18372	18136	18705	18255	9446	5540	5000	13770	10	1	188919389	34969	10.01	1.61	12	0.09	1849.00	11507.00	22450	20240618	-17.55	11530	20231006	60.54	22450	-17.55	20240618	14950	23.81	20240206	22450	-17.55	20240618	11530	60.54	20231006	1.42	N	272210	5000	9445 억	12682248	N	N	11	N	N
18	20240626	161104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18610	-110	5	-0.59	32812513130	1769216	47.52	18670	18800	18350	24300	13110	18720	18545.89	6.84	0	-233549	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	35158	10.06	1.62	12	0.94	1849.00	11507.00	22450	20240618	-17.10	11530	20231006	61.41	22450	-17.10	20240618	14950	24.48	20240206	22450	-17.10	20240618	11530	61.41	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	11	N	N
19	20240626	151109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18710	-10	5	-0.05	30750465940	1658666	44.55	18670	18800	18350	24300	13110	18720	18538.85	6.84	0	-241263	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	35347	10.12	1.63	12	0.88	1849.00	11507.00	22450	20240618	-16.66	11530	20231006	62.27	22450	-16.66	20240618	14950	25.15	20240206	22450	-16.66	20240618	11530	62.27	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
20	20240626	141105	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18390	-330	5	-1.76	25669708290	1386054	37.23	18670	18800	18350	24300	13110	18720	18519.43	6.84	0	-227335	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	34742	9.95	1.60	12	0.73	1849.00	11507.00	22450	20240618	-18.08	11530	20231006	59.50	22450	-18.08	20240618	14950	23.01	20240206	22450	-18.08	20240618	11530	59.50	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
21	20240626	131107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18480	-240	5	-1.28	21423764990	1155538	31.04	18670	18800	18350	24300	13110	18720	18539.47	6.84	0	-136903	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	34912	9.99	1.61	12	0.61	1849.00	11507.00	22450	20240618	-17.68	11530	20231006	60.28	22450	-17.68	20240618	14950	23.61	20240206	22450	-17.68	20240618	11530	60.28	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
22	20240626	121105	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18500	-220	5	-1.18	19467811820	1049741	28.20	18670	18800	18350	24300	13110	18720	18544.70	6.84	0	-113052	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	34950	10.01	1.61	12	0.56	1849.00	11507.00	22450	20240618	-17.59	11530	20231006	60.45	22450	-17.59	20240618	14950	23.75	20240206	22450	-17.59	20240618	11530	60.45	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
23	20240626	111107	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18520	-200	5	-1.07	17484535350	942770	25.32	18670	18800	18350	24300	13110	18720	18545.20	6.84	0	-106413	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	34988	10.02	1.61	12	0.50	1849.00	11507.00	22450	20240618	-17.51	11530	20231006	60.62	22450	-17.51	20240618	14950	23.88	20240206	22450	-17.51	20240618	11530	60.62	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
24	20240626	101104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18560	-160	5	-0.85	13468649480	725577	19.49	18670	18800	18350	24300	13110	18720	18561.82	6.84	0	-97968	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	35063	10.04	1.61	12	0.38	1849.00	11507.00	22450	20240618	-17.33	11530	20231006	60.97	22450	-17.33	20240618	14950	24.15	20240206	22450	-17.33	20240618	11530	60.97	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
25	20240626	091108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18450	-270	5	-1.44	6493930030	350681	9.42	18670	18740	18350	24300	13110	18720	18515.79	6.84	0	-60670	20213	19466	19083	18336	17953	19275	18145	9446	5580	5000	13850	10	1	188919389	34856	9.98	1.60	12	0.19	1849.00	11507.00	22450	20240618	-17.82	11530	20231006	60.02	22450	-17.82	20240618	14950	23.41	20240206	22450	-17.82	20240618	11530	60.02	20231006	1.57	N	272210	5000	9445 억	12918580	N	N	63	N	N
26	20240625	161103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18720	-660	5	-3.41	69417501960	3639325	110.04	19100	19830	18700	25150	13570	19380	19075.14	6.90	21379	-140933	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	35366	10.12	1.63	12	1.93	1849.00	11507.00	22450	20240618	-16.61	11530	20231006	62.36	22450	-16.61	20240618	14950	25.22	20240206	22450	-16.61	20240618	11530	62.36	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	63	N	N
27	20240625	151101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18730	-650	5	-3.35	66314220260	3473608	105.03	19100	19830	18700	25150	13570	19380	19090.33	6.90	21379	-143058	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	35385	10.13	1.63	12	1.84	1849.00	11507.00	22450	20240618	-16.57	11530	20231006	62.45	22450	-16.57	20240618	14950	25.28	20240206	22450	-16.57	20240618	11530	62.45	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
28	20240625	141105	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18890	-490	5	-2.53	55213132780	2882518	87.16	19100	19830	18860	25150	13570	19380	19153.96	6.90	21379	-147534	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	35687	10.22	1.64	12	1.53	1849.00	11507.00	22450	20240618	-15.86	11530	20231006	63.83	22450	-15.86	20240618	14950	26.35	20240206	22450	-15.86	20240618	11530	63.83	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
29	20240625	131105	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18950	-430	5	-2.22	49844848010	2598471	78.57	19100	19830	18890	25150	13570	19380	19181.87	6.90	21379	-96103	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	35800	10.25	1.65	12	1.38	1849.00	11507.00	22450	20240618	-15.59	11530	20231006	64.35	22450	-15.59	20240618	14950	26.76	20240206	22450	-15.59	20240618	11530	64.35	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
30	20240625	121108	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18900	-480	5	-2.48	46039857150	2397997	72.51	19100	19830	18890	25150	13570	19380	19198.80	6.90	21379	-63647	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	35706	10.22	1.64	12	1.27	1849.00	11507.00	22450	20240618	-15.81	11530	20231006	63.92	22450	-15.81	20240618	14950	26.42	20240206	22450	-15.81	20240618	11530	63.92	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
31	20240625	111106	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19100	-280	5	-1.44	36118414380	1874697	56.69	19100	19830	18970	25150	13570	19380	19265.87	6.90	21379	66069	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	36084	10.33	1.66	12	0.99	1849.00	11507.00	22450	20240618	-14.92	11530	20231006	65.65	22450	-14.92	20240618	14950	27.76	20240206	22450	-14.92	20240618	11530	65.65	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
32	20240625	101104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19110	-270	5	-1.39	27826259270	1440799	43.57	19100	19830	18970	25150	13570	19380	19312.77	6.90	21379	148216	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	36102	10.34	1.66	12	0.76	1849.00	11507.00	22450	20240618	-14.88	11530	20231006	65.74	22450	-14.88	20240618	14950	27.83	20240206	22450	-14.88	20240618	11530	65.74	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
33	20240625	091104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19450	70	2	0.36	12689670040	651017	19.68	19100	19830	19010	25150	13570	19380	19493.21	6.90	21379	115579	20026	19702	19256	18932	18486	19865	19095	9446	5770	5000	14340	10	1	188919389	36745	10.52	1.69	12	0.34	1849.00	11507.00	22450	20240618	-13.36	11530	20231006	68.69	22450	-13.36	20240618	14950	30.10	20240206	22450	-13.36	20240618	11530	68.69	20231006	1.49	N	272210	5000	9445 억	13026889	N	N	34	N	N
34	20240624	161104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19380	480	2	2.54	63157785010	3273934	33.06	18810	19580	18810	24550	13230	18900	19291.18	6.88	0	43465	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36613	10.48	1.68	12	1.73	1849.00	11507.00	22450	20240618	-13.67	11530	20231006	68.08	22450	-13.67	20240618	14950	29.63	20240206	22450	-13.67	20240618	11530	68.08	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	34	N	N
35	20240624	151100	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19440	540	2	2.86	60380771180	3130879	31.62	18810	19580	18810	24550	13230	18900	19285.94	6.88	0	48514	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36726	10.51	1.69	12	1.66	1849.00	11507.00	22450	20240618	-13.41	11530	20231006	68.60	22450	-13.41	20240618	14950	30.03	20240206	22450	-13.41	20240618	11530	68.60	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
36	20240624	141102	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19490	590	2	3.12	54423104950	2824110	28.52	18810	19580	18810	24550	13230	18900	19271.29	6.88	0	58670	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36820	10.54	1.69	12	1.49	1849.00	11507.00	22450	20240618	-13.18	11530	20231006	69.04	22450	-13.18	20240618	14950	30.37	20240206	22450	-13.18	20240618	11530	69.04	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
37	20240624	131059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19280	380	2	2.01	44644488820	2321744	23.45	18810	19420	18810	24550	13230	18900	19229.29	6.88	0	53271	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36424	10.43	1.68	12	1.23	1849.00	11507.00	22450	20240618	-14.12	11530	20231006	67.22	22450	-14.12	20240618	14950	28.96	20240206	22450	-14.12	20240618	11530	67.22	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
38	20240624	121101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19350	450	2	2.38	41810418380	2175143	21.97	18810	19420	18810	24550	13230	18900	19222.37	6.88	0	62219	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36556	10.47	1.68	12	1.15	1849.00	11507.00	22450	20240618	-13.81	11530	20231006	67.82	22450	-13.81	20240618	14950	29.43	20240206	22450	-13.81	20240618	11530	67.82	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
39	20240624	111103	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19310	410	2	2.17	37130195370	1932002	19.51	18810	19420	18810	24550	13230	18900	19219.01	6.88	0	78062	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36480	10.44	1.68	12	1.02	1849.00	11507.00	22450	20240618	-13.99	11530	20231006	67.48	22450	-13.99	20240618	14950	29.16	20240206	22450	-13.99	20240618	11530	67.48	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
40	20240624	101101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19210	310	2	1.64	29470663690	1535614	15.51	18810	19410	18810	24550	13230	18900	19192.03	6.88	0	12388	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36291	10.39	1.67	12	0.81	1849.00	11507.00	22450	20240618	-14.43	11530	20231006	66.61	22450	-14.43	20240618	14950	28.49	20240206	22450	-14.43	20240618	11530	66.61	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
41	20240624	091101	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19290	390	2	2.06	10335483110	541668	5.47	18810	19290	18810	24550	13230	18900	19081.86	6.88	0	42953	22826	20862	19686	17722	16546	20275	17135	9446	5650	5000	13980	10	1	188919389	36443	10.43	1.68	12	0.29	1849.00	11507.00	22450	20240618	-14.08	11530	20231006	67.30	22450	-14.08	20240618	14950	29.03	20240206	22450	-14.08	20240618	11530	67.30	20231006	1.39	N	272210	5000	9445 억	12996914	N	N	3222	N	N
42	20240621	161024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18900	-1400	5	-6.90	194108054700	9827257	233.17	21100	21650	18510	26350	14250	20300	19752.85	7.96	0	-1988472	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35706	10.22	1.64	12	5.20	1849.00	11507.00	22450	20240618	-15.81	11530	20231006	63.92	22450	-15.81	20240618	14950	26.42	20240206	22450	-15.81	20240618	11530	63.92	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	3222	N	N
43	20240621	151025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18950	-1350	5	-6.65	187834810330	9495759	225.30	21100	21650	18510	26350	14250	20300	19780.46	7.96	0	-1994889	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35800	10.25	1.65	12	5.03	1849.00	11507.00	22450	20240618	-15.59	11530	20231006	64.35	22450	-15.59	20240618	14950	26.76	20240206	22450	-15.59	20240618	11530	64.35	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
44	20240621	141023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19000	-1300	5	-6.40	180169167980	9091517	215.71	21100	21650	18510	26350	14250	20300	19816.84	7.96	0	-1943710	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35895	10.28	1.65	12	4.81	1849.00	11507.00	22450	20240618	-15.37	11530	20231006	64.79	22450	-15.37	20240618	14950	27.09	20240206	22450	-15.37	20240618	11530	64.79	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
45	20240621	131026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18980	-1320	5	-6.50	169309999100	8520328	202.16	21100	21650	18510	26350	14250	20300	19870.88	7.96	0	-1860237	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35857	10.27	1.65	12	4.51	1849.00	11507.00	22450	20240618	-15.46	11530	20231006	64.61	22450	-15.46	20240618	14950	26.96	20240206	22450	-15.46	20240618	11530	64.61	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
46	20240621	121028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18920	-1380	5	-6.80	160149274500	8036474	190.68	21100	21650	18510	26350	14250	20300	19927.42	7.96	0	-1761916	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35744	10.23	1.64	12	4.25	1849.00	11507.00	22450	20240618	-15.72	11530	20231006	64.09	22450	-15.72	20240618	14950	26.56	20240206	22450	-15.72	20240618	11530	64.09	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
47	20240621	111025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19000	-1300	5	-6.40	133679063310	6627763	157.25	21100	21650	18910	26350	14250	20300	20169.40	7.96	0	-1515324	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	35895	10.28	1.65	12	3.51	1849.00	11507.00	22450	20240618	-15.37	11530	20231006	64.79	22450	-15.37	20240618	14950	27.09	20240206	22450	-15.37	20240618	11530	64.79	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
48	20240621	101022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19510	-790	5	-3.89	104144198820	5093936	120.86	21100	21650	19300	26350	14250	20300	20444.98	7.96	0	-1182342	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	10	1	188919389	36858	10.55	1.70	12	2.70	1849.00	11507.00	22450	20240618	-13.10	11530	20231006	69.21	22450	-13.10	20240618	14950	30.50	20240206	22450	-13.10	20240618	11530	69.21	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
49	20240621	091028	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20200	-100	5	-0.49	57246524750	2710155	64.30	21100	21650	20100	26350	14250	20300	21125.51	7.96	0	-558492	21680	20990	20310	19620	18940	20650	19280	9446	6050	5000	15020	50	1	188919389	38162	10.92	1.76	12	1.43	1849.00	11507.00	22450	20240618	-10.02	11530	20231006	75.20	22450	-10.02	20240618	14950	35.12	20240206	22450	-10.02	20240618	11530	75.20	20231006	1.46	N	272210	5000	9445 억	15032890	N	N	154	N	N
50	20240620	161019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20300	-400	5	-1.93	83973498920	4166074	78.17	21000	21000	19630	26900	14500	20700	20156.20	8.04	0	-188602	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	38351	10.98	1.76	12	2.21	1849.00	11507.00	22450	20240618	-9.58	11530	20231006	76.06	22450	-9.58	20240618	14950	35.79	20240206	22450	-9.58	20240618	11530	76.06	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	154	N	N
51	20240620	151021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20300	-400	5	-1.93	79961481520	3968179	74.46	21000	21000	19630	26900	14500	20700	20150.67	8.04	0	-230122	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	38351	10.98	1.76	12	2.10	1849.00	11507.00	22450	20240618	-9.58	11530	20231006	76.06	22450	-9.58	20240618	14950	35.79	20240206	22450	-9.58	20240618	11530	76.06	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
52	20240620	141022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20400	-300	5	-1.45	72748552020	3613446	67.80	21000	21000	19630	26900	14500	20700	20132.73	8.04	0	-257468	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	38540	11.03	1.77	12	1.91	1849.00	11507.00	22450	20240618	-9.13	11530	20231006	76.93	22450	-9.13	20240618	14950	36.45	20240206	22450	-9.13	20240618	11530	76.93	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
53	20240620	131021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20000	-700	5	-3.38	63232294720	3143580	58.99	21000	21000	19630	26900	14500	20700	20114.74	8.04	0	-288428	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	37784	10.82	1.74	12	1.66	1849.00	11507.00	22450	20240618	-10.91	11530	20231006	73.46	22450	-10.91	20240618	14950	33.78	20240206	22450	-10.91	20240618	11530	73.46	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
54	20240620	121019	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19810	-890	5	-4.30	55758544820	2769012	51.96	21000	21000	19630	26900	14500	20700	20136.62	8.04	0	-309413	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	10	1	188919389	37425	10.71	1.72	12	1.47	1849.00	11507.00	22450	20240618	-11.76	11530	20231006	71.81	22450	-11.76	20240618	14950	32.51	20240206	22450	-11.76	20240618	11530	71.81	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
55	20240620	111022	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19790	-910	5	-4.40	44668584150	2206691	41.41	21000	21000	19740	26900	14500	20700	20242.34	8.04	0	-183926	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	10	1	188919389	37387	10.70	1.72	12	1.17	1849.00	11507.00	22450	20240618	-11.85	11530	20231006	71.64	22450	-11.85	20240618	14950	32.37	20240206	22450	-11.85	20240618	11530	71.64	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
56	20240620	101023	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20200	-500	5	-2.42	25547449000	1248184	23.42	21000	21000	20100	26900	14500	20700	20467.69	8.04	0	-69210	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	38162	10.92	1.76	12	0.66	1849.00	11507.00	22450	20240618	-10.02	11530	20231006	75.20	22450	-10.02	20240618	14950	35.12	20240206	22450	-10.02	20240618	11530	75.20	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
57	20240620	091026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20550	-150	5	-0.72	10147739850	489792	9.19	21000	21000	20350	26900	14500	20700	20718.47	8.04	0	-119122	22300	21500	21000	20200	19700	21250	19950	9446	6200	5000	15310	50	1	188919389	38823	11.11	1.79	12	0.26	1849.00	11507.00	22450	20240618	-8.46	11530	20231006	78.23	22450	-8.46	20240618	14950	37.46	20240206	22450	-8.46	20240618	11530	78.23	20231006	1.42	N	272210	5000	9445 억	15184911	N	N	5108	N	N
58	20240619	161016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20700	-1000	5	-4.61	111253350350	5272620	25.91	21400	21800	20500	28200	15200	21700	21099.64	7.88	0	-54966	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	39106	11.20	1.80	12	2.79	1849.00	11507.00	22450	20240618	-7.80	11530	20231006	79.53	22450	-7.80	20240618	14950	38.46	20240206	22450	-7.80	20240618	11530	79.53	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	5108	N	N
59	20240619	151016	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20800	-900	5	-4.15	105475629050	4994171	24.55	21400	21800	20500	28200	15200	21700	21118.59	7.88	0	-97070	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	39295	11.25	1.81	12	2.64	1849.00	11507.00	22450	20240618	-7.35	11530	20231006	80.40	22450	-7.35	20240618	14950	39.13	20240206	22450	-7.35	20240618	11530	80.40	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
60	20240619	141025	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20600	-1100	5	-5.07	96437078150	4558408	22.40	21400	21800	20500	28200	15200	21700	21154.68	7.88	0	-105403	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	38917	11.14	1.79	12	2.41	1849.00	11507.00	22450	20240618	-8.24	11530	20231006	78.66	22450	-8.24	20240618	14950	37.79	20240206	22450	-8.24	20240618	11530	78.66	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
61	20240619	131012	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20750	-950	5	-4.38	86940424950	4097765	20.14	21400	21800	20550	28200	15200	21700	21215.37	7.88	0	-117950	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	39201	11.22	1.80	12	2.17	1849.00	11507.00	22450	20240618	-7.57	11530	20231006	79.97	22450	-7.57	20240618	14950	38.80	20240206	22450	-7.57	20240618	11530	79.97	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
62	20240619	121014	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20700	-1000	5	-4.61	80086760200	3767764	18.52	21400	21800	20550	28200	15200	21700	21254.60	7.88	0	-82862	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	39106	11.20	1.80	12	1.99	1849.00	11507.00	22450	20240618	-7.80	11530	20231006	79.53	22450	-7.80	20240618	14950	38.46	20240206	22450	-7.80	20240618	11530	79.53	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
63	20240619	111017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20950	-750	5	-3.46	60552680300	2828064	13.90	21400	21800	20850	28200	15200	21700	21410.34	7.88	0	27824	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	39579	11.33	1.82	12	1.50	1849.00	11507.00	22450	20240618	-6.68	11530	20231006	81.70	22450	-6.68	20240618	14950	40.13	20240206	22450	-6.68	20240618	11530	81.70	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
64	20240619	101021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21400	-300	5	-1.38	41724237750	1938069	9.53	21400	21800	21250	28200	15200	21700	21527.89	7.88	0	-70695	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	40429	11.57	1.86	12	1.03	1849.00	11507.00	22450	20240618	-4.68	11530	20231006	85.60	22450	-4.68	20240618	14950	43.14	20240206	22450	-4.68	20240618	11530	85.60	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
65	20240619	091024	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	21400	-300	5	-1.38	17793891250	827265	4.07	21400	21800	21250	28200	15200	21700	21506.98	7.88	0	-7865	24266	22982	21166	19882	18066	23625	20525	9446	6500	5000	16050	50	1	188919389	40429	11.57	1.86	12	0.44	1849.00	11507.00	22450	20240618	-4.68	11530	20231006	85.60	22450	-4.68	20240618	14950	43.14	20240206	22450	-4.68	20240618	11530	85.60	20231006	1.43	N	272210	5000	9445 억	14884113	N	N	1207	N	N
66	20240618	161012	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21700	2150	2	11.00	438816165030	20220912	546.68	19500	22450	19350	25400	13690	19550	21701.11	5.83	0	4106870	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	40996	11.74	1.89	12	10.70	1849.00	11507.00	22450	20240618	-3.34	11530	20231006	88.20	22450	-3.34	20240618	14950	45.15	20240206	22450	-3.34	20240618	11530	88.20	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	1207	N	N
67	20240618	151011	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21650	2100	2	10.74	427673708880	19706976	532.78	19500	22450	19350	25400	13690	19550	21701.65	5.83	0	3950935	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	40901	11.71	1.88	12	10.43	1849.00	11507.00	22450	20240618	-3.56	11530	20231006	87.77	22450	-3.56	20240618	14950	44.82	20240206	22450	-3.56	20240618	11530	87.77	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
68	20240618	141014	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21750	2200	2	11.25	401391407330	18502716	500.23	19500	22450	19350	25400	13690	19550	21693.66	5.83	0	3620637	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	41090	11.76	1.89	12	9.79	1849.00	11507.00	22450	20240618	-3.12	11530	20231006	88.64	22450	-3.12	20240618	14950	45.48	20240206	22450	-3.12	20240618	11530	88.64	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
69	20240618	131015	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21950	2400	2	12.28	370008168530	17074990	461.63	19500	22450	19350	25400	13690	19550	21669.61	5.83	0	3205727	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	41468	11.87	1.91	12	9.04	1849.00	11507.00	22450	20240618	-2.23	11530	20231006	90.37	22450	-2.23	20240618	14950	46.82	20240206	22450	-2.23	20240618	11530	90.37	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
70	20240618	121012	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21700	2150	2	11.00	350392062830	16177511	437.36	19500	22450	19350	25400	13690	19550	21659.22	5.83	0	2806663	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	40996	11.74	1.89	12	8.56	1849.00	11507.00	22450	20240618	-3.34	11530	20231006	88.20	22450	-3.34	20240618	14950	45.15	20240206	22450	-3.34	20240618	11530	88.20	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
71	20240618	111012	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21950	2400	2	12.28	323771409180	14961329	404.48	19500	22450	19350	25400	13690	19550	21640.56	5.83	0	2524072	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	41468	11.87	1.91	12	7.92	1849.00	11507.00	22450	20240618	-2.23	11530	20231006	90.37	22450	-2.23	20240618	14950	46.82	20240206	22450	-2.23	20240618	11530	90.37	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
72	20240618	101011	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	21650	2100	2	10.74	251275784880	11651388	315.00	19500	22450	19350	25400	13690	19550	21566.18	5.83	0	1853949	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	40901	11.71	1.88	12	6.17	1849.00	11507.00	22450	20240618	-3.56	11530	20231006	87.77	22450	-3.56	20240618	14950	44.82	20240206	22450	-3.56	20240618	11530	87.77	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
73	20240618	091021	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	20150	600	2	3.07	12244766480	616671	16.67	19500	20200	19350	25400	13690	19550	19856.27	5.83	0	191749	20563	20056	19263	18756	17963	20310	19010	9446	5850	5000	14460	50	1	188919389	38067	10.90	1.75	12	0.33	1849.00	11507.00	20600	20240429	-2.18	11530	20231006	74.76	20600	-2.18	20240429	14950	34.78	20240206	20600	-2.18	20240429	11530	74.76	20231006	1.37	N	272210	5000	9445 억	11022366	N	N	18923	N	N
74	20240617	161003	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19550	850	2	4.55	70920033120	3680828	234.72	18810	19770	18470	24300	13090	18700	19267.07	5.63	0	454658	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36934	10.57	1.70	12	1.95	1849.00	11507.00	20600	20240429	-5.10	11530	20231006	69.56	20600	-5.10	20240429	14950	30.77	20240206	20600	-5.10	20240429	11530	69.56	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	18923	N	N
75	20240617	151011	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19470	770	2	4.12	68496588650	3556686	226.80	18810	19770	18470	24300	13090	18700	19258.62	5.63	0	408962	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36783	10.53	1.69	12	1.88	1849.00	11507.00	20600	20240429	-5.49	11530	20231006	68.86	20600	-5.49	20240429	14950	30.23	20240206	20600	-5.49	20240429	11530	68.86	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
76	20240617	141001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19490	790	2	4.22	61657981440	3205762	204.42	18810	19770	18470	24300	13090	18700	19233.57	5.63	0	383060	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36820	10.54	1.69	12	1.70	1849.00	11507.00	20600	20240429	-5.39	11530	20231006	69.04	20600	-5.39	20240429	14950	30.37	20240206	20600	-5.39	20240429	11530	69.04	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
77	20240617	131001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19730	1030	2	5.51	49311392080	2574383	164.16	18810	19740	18470	24300	13090	18700	19154.74	5.63	0	339151	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	37274	10.67	1.71	12	1.36	1849.00	11507.00	20600	20240429	-4.22	11530	20231006	71.12	20600	-4.22	20240429	14950	31.97	20240206	20600	-4.22	20240429	11530	71.12	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
78	20240617	121001	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19220	520	2	2.78	33832172270	1777576	113.35	18810	19280	18470	24300	13090	18700	19032.85	5.63	0	197758	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36310	10.39	1.67	12	0.94	1849.00	11507.00	20600	20240429	-6.70	11530	20231006	66.70	20600	-6.70	20240429	14950	28.56	20240206	20600	-6.70	20240429	11530	66.70	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
79	20240617	110954	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19090	390	2	2.09	27733192260	1458860	93.03	18810	19280	18470	24300	13090	18700	19010.29	5.63	0	162642	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36065	10.32	1.66	12	0.77	1849.00	11507.00	20600	20240429	-7.33	11530	20231006	65.57	20600	-7.33	20240429	14950	27.69	20240206	20600	-7.33	20240429	11530	65.57	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
80	20240617	100954	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	19090	390	2	2.09	14242193150	753974	48.08	18810	19100	18470	24300	13090	18700	18889.63	5.63	0	60444	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	36065	10.32	1.66	12	0.40	1849.00	11507.00	20600	20240429	-7.33	11530	20231006	65.57	20600	-7.33	20240429	14950	27.69	20240206	20600	-7.33	20240429	11530	65.57	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
81	20240617	090957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18520	-180	5	-0.96	3158732450	168691	10.76	18810	18900	18510	24300	13090	18700	18725.04	5.63	0	-22353	19180	18940	18590	18350	18000	19060	18470	9446	5600	5000	13830	10	1	188919389	34988	10.02	1.61	12	0.09	1849.00	11507.00	20600	20240429	-10.10	11530	20231006	60.62	20600	-10.10	20240429	14950	23.88	20240206	20600	-10.10	20240429	11530	60.62	20231006	1.34	N	272210	5000	9445 억	10637716	N	N	7305	N	N
82	20240614	160832	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18700	310	2	1.69	28912882430	1553793	71.06	18400	18830	18240	23900	12880	18390	18607.75	5.60	0	96768	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35328	10.11	1.63	12	0.82	1849.00	11507.00	20600	20240429	-9.22	11530	20231006	62.19	20600	-9.22	20240429	14950	25.08	20240206	20600	-9.22	20240429	11530	62.19	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	7190	N	N
83	20240614	150835	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18600	210	2	1.14	26899755930	1445989	66.13	18400	18830	18240	23900	12880	18390	18603.08	5.60	0	89316	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35139	10.06	1.62	12	0.77	1849.00	11507.00	20600	20240429	-9.71	11530	20231006	61.32	20600	-9.71	20240429	14950	24.41	20240206	20600	-9.71	20240429	11530	61.32	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
84	20240614	140834	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18770	380	2	2.07	23404843830	1259456	57.60	18400	18830	18240	23900	12880	18390	18583.37	5.60	0	123987	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35460	10.15	1.63	12	0.67	1849.00	11507.00	20600	20240429	-8.88	11530	20231006	62.79	20600	-8.88	20240429	14950	25.55	20240206	20600	-8.88	20240429	11530	62.79	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
85	20240614	130836	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18720	330	2	1.79	18286292040	986509	45.12	18400	18790	18240	23900	12880	18390	18536.43	5.60	0	80758	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35366	10.12	1.63	12	0.52	1849.00	11507.00	20600	20240429	-9.13	11530	20231006	62.36	20600	-9.13	20240429	14950	25.22	20240206	20600	-9.13	20240429	11530	62.36	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
86	20240614	120839	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18550	160	2	0.87	11824213910	640103	29.28	18400	18700	18240	23900	12880	18390	18472.42	5.60	0	13546	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35045	10.03	1.61	12	0.34	1849.00	11507.00	20600	20240429	-9.95	11530	20231006	60.88	20600	-9.95	20240429	14950	24.08	20240206	20600	-9.95	20240429	11530	60.88	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
87	20240614	110944	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18380	-10	5	-0.05	10160144310	550014	25.16	18400	18700	18240	23900	12880	18390	18472.59	5.60	0	-4438	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	34723	9.94	1.60	12	0.29	1849.00	11507.00	20600	20240429	-10.78	11530	20231006	59.41	20600	-10.78	20240429	14950	22.94	20240206	20600	-10.78	20240429	11530	59.41	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
88	20240614	100943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18470	80	2	0.44	6751718110	364819	16.69	18400	18700	18240	23900	12880	18390	18507.18	5.60	0	-22445	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	34893	9.99	1.61	12	0.19	1849.00	11507.00	20600	20240429	-10.34	11530	20231006	60.19	20600	-10.34	20240429	14950	23.55	20240206	20600	-10.34	20240429	11530	60.19	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
89	20240614	090948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18660	270	2	1.47	1683907620	90888	4.16	18400	18700	18240	23900	12880	18390	18527.98	5.60	0	1962	19203	18796	18473	18066	17743	19000	18270	9446	5510	5000	13600	10	1	188919389	35252	10.09	1.62	12	0.05	1849.00	11507.00	20600	20240429	-9.42	11530	20231006	61.84	20600	-9.42	20240429	14950	24.82	20240206	20600	-9.42	20240429	11530	61.84	20231006	1.32	N	272210	5000	9445 억	10585127	N	N	37104	N	N
90	20240613	160934	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18390	270	2	1.49	40366960480	2179905	91.08	18280	18880	18150	23550	12690	18120	18518.45	5.65	0	123017	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34742	9.95	1.60	12	1.15	1849.00	11507.00	20600	20240429	-10.73	11530	20231006	59.50	20600	-10.73	20240429	14950	23.01	20240206	20600	-10.73	20240429	11530	59.50	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	34964	N	N
91	20240613	150950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18430	310	2	1.71	35048346750	1890839	79.00	18280	18880	18150	23550	12690	18120	18536.31	5.65	0	53434	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34818	9.97	1.60	12	1.00	1849.00	11507.00	20600	20240429	-10.53	11530	20231006	59.84	20600	-10.53	20240429	14950	23.28	20240206	20600	-10.53	20240429	11530	59.84	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
92	20240613	140940	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18530	410	2	2.26	30750111780	1658272	69.29	18280	18880	18150	23550	12690	18120	18543.98	5.65	0	29965	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	35007	10.02	1.61	12	0.88	1849.00	11507.00	20600	20240429	-10.05	11530	20231006	60.71	20600	-10.05	20240429	14950	23.95	20240206	20600	-10.05	20240429	11530	60.71	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
93	20240613	130938	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18320	200	2	1.10	27528801870	1482947	61.96	18280	18880	18150	23550	12690	18120	18564.18	5.65	0	30825	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34610	9.91	1.59	12	0.78	1849.00	11507.00	20600	20240429	-11.07	11530	20231006	58.89	20600	-11.07	20240429	14950	22.54	20240206	20600	-11.07	20240429	11530	58.89	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
94	20240613	120941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18480	360	2	1.99	25194799610	1355924	56.65	18280	18880	18150	23550	12690	18120	18581.96	5.65	0	69335	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34912	9.99	1.61	12	0.72	1849.00	11507.00	20600	20240429	-10.29	11530	20231006	60.28	20600	-10.29	20240429	14950	23.61	20240206	20600	-10.29	20240429	11530	60.28	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
95	20240613	110934	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18470	350	2	1.93	22154012480	1191369	49.78	18280	18880	18150	23550	12690	18120	18596.22	5.65	0	71153	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34893	9.99	1.61	12	0.63	1849.00	11507.00	20600	20240429	-10.34	11530	20231006	60.19	20600	-10.34	20240429	14950	23.55	20240206	20600	-10.34	20240429	11530	60.19	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
96	20240613	100934	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18470	350	2	1.93	18575256090	997531	41.68	18280	18880	18150	23550	12690	18120	18622.24	5.65	0	124397	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	34893	9.99	1.61	12	0.53	1849.00	11507.00	20600	20240429	-10.34	11530	20231006	60.19	20600	-10.34	20240429	14950	23.55	20240206	20600	-10.34	20240429	11530	60.19	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
97	20240613	090942	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18670	550	2	3.04	4642124280	251928	10.53	18280	18690	18150	23550	12690	18120	18428.84	5.65	0	6254	19340	18730	17930	17320	16520	19035	17625	9446	5430	5000	13400	10	1	188919389	35271	10.10	1.62	12	0.13	1849.00	11507.00	20600	20240429	-9.37	11530	20231006	61.93	20600	-9.37	20240429	14950	24.88	20240206	20600	-9.37	20240429	11530	61.93	20231006	1.26	N	272210	5000	9445 억	10672871	N	N	595	N	N
98	20240612	160925	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18120	920	2	5.35	43047626390	2378833	317.76	17200	18540	17130	22350	12040	17200	18096.10	5.47	0	321130	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34232	9.80	1.57	12	1.26	1849.00	11507.00	20600	20240429	-12.04	11530	20231006	57.16	20600	-12.04	20240429	14950	21.20	20240206	20600	-12.04	20240429	11530	57.16	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	595	N	N
99	20240612	150936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18100	900	2	5.23	41999627800	2320952	310.02	17200	18540	17130	22350	12040	17200	18095.86	5.47	0	304897	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34194	9.79	1.57	12	1.23	1849.00	11507.00	20600	20240429	-12.14	11530	20231006	56.98	20600	-12.14	20240429	14950	21.07	20240206	20600	-12.14	20240429	11530	56.98	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
100	20240612	140930	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18110	910	2	5.29	39732550440	2195798	293.31	17200	18540	17130	22350	12040	17200	18094.81	5.47	0	303357	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34213	9.79	1.57	12	1.16	1849.00	11507.00	20600	20240429	-12.09	11530	20231006	57.07	20600	-12.09	20240429	14950	21.14	20240206	20600	-12.09	20240429	11530	57.07	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
101	20240612	130932	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18050	850	2	4.94	36857362570	2037080	272.11	17200	18540	17130	22350	12040	17200	18093.23	5.47	0	312874	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34100	9.76	1.57	12	1.08	1849.00	11507.00	20600	20240429	-12.38	11530	20231006	56.55	20600	-12.38	20240429	14950	20.74	20240206	20600	-12.38	20240429	11530	56.55	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
102	20240612	120929	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18000	800	2	4.65	35010857190	1934856	258.45	17200	18540	17130	22350	12040	17200	18094.81	5.47	0	320549	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34005	9.73	1.56	12	1.02	1849.00	11507.00	20600	20240429	-12.62	11530	20231006	56.11	20600	-12.62	20240429	14950	20.40	20240206	20600	-12.62	20240429	11530	56.11	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
103	20240612	110929	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18060	860	2	5.00	32486473660	1794979	239.77	17200	18540	17130	22350	12040	17200	18098.53	5.47	0	332755	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34119	9.77	1.57	12	0.95	1849.00	11507.00	20600	20240429	-12.33	11530	20231006	56.63	20600	-12.33	20240429	14950	20.80	20240206	20600	-12.33	20240429	11530	56.63	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
104	20240612	100931	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	18360	1160	2	6.74	18513821880	1033077	137.99	17200	18390	17130	22350	12040	17200	17921.05	5.47	0	243981	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	34686	9.93	1.60	12	0.55	1849.00	11507.00	20600	20240429	-10.87	11530	20231006	59.24	20600	-10.87	20240429	14950	22.81	20240206	20600	-10.87	20240429	11530	59.24	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
105	20240612	090932	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17260	60	2	0.35	915062700	53198	7.11	17200	17300	17130	22350	12040	17200	17201.07	5.47	0	-6626	17633	17416	17303	17086	16973	17360	17030	9446	5150	5000	12720	10	1	188919389	32607	9.33	1.50	12	0.03	1849.00	11507.00	20600	20240429	-16.21	11530	20231006	49.70	20600	-16.21	20240429	14950	15.45	20240206	20600	-16.21	20240429	11530	49.70	20231006	1.14	N	272210	5000	9445 억	10330860	N	N	822	N	N
106	20240610	160922	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17410	180	2	1.04	15617546180	896874	71.87	17240	17610	17130	22350	12070	17230	17413.40	5.58	0	-70849	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32891	9.42	1.51	12	0.47	1849.00	11507.00	20600	20240429	-15.49	11530	20231006	51.00	20600	-15.49	20240429	14950	16.45	20240206	20600	-15.49	20240429	11530	51.00	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	2077	N	N
107	20240610	150931	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17390	160	2	0.93	14922389250	856957	68.67	17240	17610	17130	22350	12070	17230	17413.31	5.58	0	-55087	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32853	9.41	1.51	12	0.45	1849.00	11507.00	20600	20240429	-15.58	11530	20231006	50.82	20600	-15.58	20240429	14950	16.32	20240206	20600	-15.58	20240429	11530	50.82	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
108	20240610	140927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17410	180	2	1.04	13010604770	747198	59.87	17240	17610	17130	22350	12070	17230	17412.62	5.58	0	-45574	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32891	9.42	1.51	12	0.40	1849.00	11507.00	20600	20240429	-15.49	11530	20231006	51.00	20600	-15.49	20240429	14950	16.45	20240206	20600	-15.49	20240429	11530	51.00	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
109	20240610	130923	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17430	200	2	1.16	11642632620	668783	53.59	17240	17610	17130	22350	12070	17230	17408.79	5.58	0	-26666	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32929	9.43	1.51	12	0.35	1849.00	11507.00	20600	20240429	-15.39	11530	20231006	51.17	20600	-15.39	20240429	14950	16.59	20240206	20600	-15.39	20240429	11530	51.17	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
110	20240610	120925	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17500	270	2	1.57	9896329900	569276	45.62	17240	17600	17130	22350	12070	17230	17384.17	5.58	0	-49111	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	33061	9.46	1.52	12	0.30	1849.00	11507.00	20600	20240429	-15.05	11530	20231006	51.78	20600	-15.05	20240429	14950	17.06	20240206	20600	-15.05	20240429	11530	51.78	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
111	20240610	110927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17470	240	2	1.39	8239708570	474797	38.05	17240	17560	17130	22350	12070	17230	17354.28	5.58	0	-55751	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	33004	9.45	1.52	12	0.25	1849.00	11507.00	20600	20240429	-15.19	11530	20231006	51.52	20600	-15.19	20240429	14950	16.86	20240206	20600	-15.19	20240429	11530	51.52	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
112	20240610	100924	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17290	60	2	0.35	5266880580	304300	24.38	17240	17440	17130	22350	12070	17230	17308.29	5.58	0	-69094	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32664	9.35	1.50	12	0.16	1849.00	11507.00	20600	20240429	-16.07	11530	20231006	49.96	20600	-16.07	20240429	14950	15.65	20240206	20600	-16.07	20240429	11530	49.96	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
113	20240610	090930	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17230	0	3	0.00	1610622810	93657	7.50	17240	17260	17130	22350	12070	17230	17196.90	5.58	0	-34325	17870	17550	17330	17010	16790	17710	17170	9446	5120	5000	12750	10	1	188919389	32551	9.32	1.50	12	0.05	1849.00	11507.00	20600	20240429	-16.36	11530	20231006	49.44	20600	-16.36	20240429	14950	15.25	20240206	20600	-16.36	20240429	11530	49.44	20231006	1.15	N	272210	5000	9445 억	10547337	N	N	654	N	N
114	20240607	160956	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17230	410	2	2.44	21518001780	1237857	70.07	17110	17650	17110	21850	11780	16820	17383.40	5.56	0	39723	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32551	9.32	1.50	12	0.66	1849.00	11507.00	20600	20240429	-16.36	11530	20231006	49.44	20600	-16.36	20240429	14950	15.25	20240206	20600	-16.36	20240429	11530	49.44	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	654	N	N
115	20240607	151002	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17200	380	2	2.26	20885972800	1201138	68.00	17110	17650	17110	21850	11780	16820	17388.49	5.56	0	46881	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32494	9.30	1.49	12	0.64	1849.00	11507.00	20600	20240429	-16.50	11530	20231006	49.18	20600	-16.50	20240429	14950	15.05	20240206	20600	-16.50	20240429	11530	49.18	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
116	20240607	140957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17180	360	2	2.14	19001773670	1091450	61.79	17110	17650	17110	21850	11780	16820	17409.66	5.56	0	72189	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32456	9.29	1.49	12	0.58	1849.00	11507.00	20600	20240429	-16.60	11530	20231006	49.00	20600	-16.60	20240429	14950	14.92	20240206	20600	-16.60	20240429	11530	49.00	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
117	20240607	130953	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17270	450	2	2.68	17652600240	1013281	57.36	17110	17650	17110	21850	11780	16820	17421.23	5.56	0	90651	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32626	9.34	1.50	12	0.54	1849.00	11507.00	20600	20240429	-16.17	11530	20231006	49.78	20600	-16.17	20240429	14950	15.52	20240206	20600	-16.17	20240429	11530	49.78	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
118	20240607	120957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17180	360	2	2.14	16680158210	956876	54.17	17110	17650	17110	21850	11780	16820	17431.89	5.56	0	95770	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32456	9.29	1.49	12	0.51	1849.00	11507.00	20600	20240429	-16.60	11530	20231006	49.00	20600	-16.60	20240429	14950	14.92	20240206	20600	-16.60	20240429	11530	49.00	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
119	20240607	110941	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17360	540	2	3.21	14983557930	858642	48.61	17110	17650	17110	21850	11780	16820	17450.30	5.56	0	132629	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32796	9.39	1.51	12	0.45	1849.00	11507.00	20600	20240429	-15.73	11530	20231006	50.56	20600	-15.73	20240429	14950	16.12	20240206	20600	-15.73	20240429	11530	50.56	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
120	20240607	100957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17320	500	2	2.97	13704124380	784957	44.44	17110	17650	17110	21850	11780	16820	17458.44	5.56	0	131354	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	32721	9.37	1.51	12	0.42	1849.00	11507.00	20600	20240429	-15.92	11530	20231006	50.22	20600	-15.92	20240429	14950	15.85	20240206	20600	-15.92	20240429	11530	50.22	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
121	20240607	090955	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17520	700	2	4.16	6634598570	380603	21.55	17110	17650	17110	21850	11780	16820	17431.81	5.56	0	110476	17853	17336	17073	16556	16293	17205	16425	9446	5030	5000	12440	10	1	188919389	33099	9.48	1.52	12	0.20	1849.00	11507.00	20600	20240429	-14.95	11530	20231006	51.95	20600	-14.95	20240429	14950	17.19	20240206	20600	-14.95	20240429	11530	51.95	20231006	1.13	N	272210	5000	9445 억	10504518	N	N	21	N	N
122	20240605	160953	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16820	-730	5	-4.16	29834770360	1752719	208.17	17450	17590	16810	22800	12290	17550	17022.61	5.63	0	-220458	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	31776	9.10	1.46	12	0.93	1849.00	11507.00	20600	20240429	-18.35	11530	20231006	45.88	20600	-18.35	20240429	14950	12.51	20240206	20600	-18.35	20240429	11530	45.88	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	21	N	N
123	20240605	150950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16850	-700	5	-3.99	28293226620	1661207	197.30	17450	17590	16810	22800	12290	17550	17031.73	5.63	0	-206162	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	31833	9.11	1.46	12	0.88	1849.00	11507.00	20600	20240429	-18.20	11530	20231006	46.14	20600	-18.20	20240429	14950	12.71	20240206	20600	-18.20	20240429	11530	46.14	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
124	20240605	140951	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16890	-660	5	-3.76	22368066730	1309583	155.54	17450	17590	16870	22800	12290	17550	17080.30	5.63	0	-154190	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	31908	9.13	1.47	12	0.69	1849.00	11507.00	20600	20240429	-18.01	11530	20231006	46.49	20600	-18.01	20240429	14950	12.98	20240206	20600	-18.01	20240429	11530	46.49	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
125	20240605	130950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16940	-610	5	-3.48	18436591910	1077052	127.92	17450	17590	16910	22800	12290	17550	17117.64	5.63	0	-103460	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	32003	9.16	1.47	12	0.57	1849.00	11507.00	20600	20240429	-17.77	11530	20231006	46.92	20600	-17.77	20240429	14950	13.31	20240206	20600	-17.77	20240429	11530	46.92	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
126	20240605	120949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16920	-630	5	-3.59	16577922680	967382	114.89	17450	17590	16910	22800	12290	17550	17136.89	5.63	0	-90537	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	31965	9.15	1.47	12	0.51	1849.00	11507.00	20600	20240429	-17.86	11530	20231006	46.75	20600	-17.86	20240429	14950	13.18	20240206	20600	-17.86	20240429	11530	46.75	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
127	20240605	110950	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17030	-520	5	-2.96	11246741120	653344	77.60	17450	17590	17030	22800	12290	17550	17214.12	5.63	0	-70956	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	32173	9.21	1.48	12	0.35	1849.00	11507.00	20600	20240429	-17.33	11530	20231006	47.70	20600	-17.33	20240429	14950	13.91	20240206	20600	-17.33	20240429	11530	47.70	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
128	20240605	100948	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17260	-290	5	-1.65	7025690070	406687	48.30	17450	17590	17090	22800	12290	17550	17275.42	5.63	0	-60563	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	32607	9.33	1.50	12	0.22	1849.00	11507.00	20600	20240429	-16.21	11530	20231006	49.70	20600	-16.21	20240429	14950	15.45	20240206	20600	-16.21	20240429	11530	49.70	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
129	20240605	090947	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17480	-70	5	-0.40	991624690	56818	6.75	17450	17590	17390	22800	12290	17550	17452.65	5.63	0	-2706	17936	17742	17546	17352	17156	17645	17255	9446	5250	5000	12980	10	1	188919389	33023	9.45	1.52	12	0.03	1849.00	11507.00	20600	20240429	-15.15	11530	20231006	51.60	20600	-15.15	20240429	14950	16.92	20240206	20600	-15.15	20240429	11530	51.60	20231006	1.11	N	272210	5000	9445 억	10633461	N	N	0	N	N
130	20240604	160939	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17550	-310	5	-1.74	14672760170	838005	66.94	17710	17740	17350	23200	12510	17860	17508.70	5.70	0	-140216	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33155	9.49	1.53	12	0.44	1849.00	11507.00	20600	20240429	-14.81	11530	20231006	52.21	20600	-14.81	20240429	14950	17.39	20240206	20600	-14.81	20240429	11530	52.21	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
131	20240604	150940	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17530	-330	5	-1.85	14119568230	806460	64.42	17710	17740	17350	23200	12510	17860	17507.65	5.70	0	-143532	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33118	9.48	1.52	12	0.43	1849.00	11507.00	20600	20240429	-14.90	11530	20231006	52.04	20600	-14.90	20240429	14950	17.26	20240206	20600	-14.90	20240429	11530	52.04	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
132	20240604	140943	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17600	-260	5	-1.46	12438850430	711005	56.80	17710	17740	17350	23200	12510	17860	17494.23	5.70	0	-141439	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33250	9.52	1.53	12	0.38	1849.00	11507.00	20600	20240429	-14.56	11530	20231006	52.65	20600	-14.56	20240429	14950	17.73	20240206	20600	-14.56	20240429	11530	52.65	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
133	20240604	130938	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17480	-380	5	-2.13	11201307780	640515	51.17	17710	17740	17350	23200	12510	17860	17487.39	5.70	0	-147076	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33023	9.45	1.52	12	0.34	1849.00	11507.00	20600	20240429	-15.15	11530	20231006	51.60	20600	-15.15	20240429	14950	16.92	20240206	20600	-15.15	20240429	11530	51.60	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
134	20240604	120937	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17490	-370	5	-2.07	9874874970	564665	45.11	17710	17740	17350	23200	12510	17860	17487.37	5.70	0	-165225	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33042	9.46	1.52	12	0.30	1849.00	11507.00	20600	20240429	-15.10	11530	20231006	51.69	20600	-15.10	20240429	14950	16.99	20240206	20600	-15.10	20240429	11530	51.69	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
135	20240604	110934	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17420	-440	5	-2.46	8833999450	504920	40.33	17710	17740	17350	23200	12510	17860	17495.12	5.70	0	-159893	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	32910	9.42	1.51	12	0.27	1849.00	11507.00	20600	20240429	-15.44	11530	20231006	51.08	20600	-15.44	20240429	14950	16.52	20240206	20600	-15.44	20240429	11530	51.08	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
136	20240604	100937	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17450	-410	5	-2.30	5975747290	340653	27.21	17710	17740	17430	23200	12510	17860	17541.11	5.70	0	-120495	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	32966	9.44	1.52	12	0.18	1849.00	11507.00	20600	20240429	-15.29	11530	20231006	51.34	20600	-15.29	20240429	14950	16.72	20240206	20600	-15.29	20240429	11530	51.34	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
137	20240604	090936	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17700	-160	5	-0.90	1356148970	76853	6.14	17710	17740	17550	23200	12510	17860	17643.21	5.70	0	-27969	18473	18166	17833	17526	17193	18320	17680	9446	5340	5000	13210	10	1	188919389	33439	9.57	1.54	12	0.04	1849.00	11507.00	20600	20240429	-14.08	11530	20231006	53.51	20600	-14.08	20240429	14950	18.39	20240206	20600	-14.08	20240429	11530	53.51	20231006	1.13	N	272210	5000	9445 억	10767088	N	N	2527	N	N
138	20240603	160926	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17860	410	2	2.35	22169531240	1243866	131.34	17500	18140	17500	22650	12220	17450	17823.10	5.68	0	-14750	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33741	9.66	1.55	12	0.66	1849.00	11507.00	20600	20240429	-13.30	11530	20231006	54.90	20600	-13.30	20240429	14950	19.46	20240206	20600	-13.30	20240429	11530	54.90	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	2527	N	N
139	20240603	150928	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17730	280	2	1.60	20596131200	1155605	122.02	17500	18140	17500	22650	12220	17450	17822.86	5.68	0	3161	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33495	9.59	1.54	12	0.61	1849.00	11507.00	20600	20240429	-13.93	11530	20231006	53.77	20600	-13.93	20240429	14950	18.60	20240206	20600	-13.93	20240429	11530	53.77	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
140	20240603	140927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17730	280	2	1.60	19106032150	1071685	113.16	17500	18140	17500	22650	12220	17450	17828.08	5.68	0	-5033	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33495	9.59	1.54	12	0.57	1849.00	11507.00	20600	20240429	-13.93	11530	20231006	53.77	20600	-13.93	20240429	14950	18.60	20240206	20600	-13.93	20240429	11530	53.77	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
141	20240603	130927	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17700	250	2	1.43	16986748370	951793	100.50	17500	18140	17500	22650	12220	17450	17847.16	5.68	0	-16312	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33439	9.57	1.54	12	0.50	1849.00	11507.00	20600	20240429	-14.08	11530	20231006	53.51	20600	-14.08	20240429	14950	18.39	20240206	20600	-14.08	20240429	11530	53.51	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
142	20240603	120926	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17690	240	2	1.38	15558667390	871091	91.98	17500	18140	17500	22650	12220	17450	17861.19	5.68	0	-23431	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33420	9.57	1.54	12	0.46	1849.00	11507.00	20600	20240429	-14.13	11530	20231006	53.43	20600	-14.13	20240429	14950	18.33	20240206	20600	-14.13	20240429	11530	53.43	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
143	20240603	110921	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17660	210	2	1.20	13776008290	769931	81.30	17500	18140	17500	22650	12220	17450	17892.60	5.68	0	10098	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33363	9.55	1.53	12	0.41	1849.00	11507.00	20600	20240429	-14.27	11530	20231006	53.17	20600	-14.27	20240429	14950	18.13	20240206	20600	-14.27	20240429	11530	53.17	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
144	20240603	100916	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17900	450	2	2.58	10563973220	589610	62.26	17500	18140	17500	22650	12220	17450	17916.99	5.68	0	59545	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33817	9.68	1.56	12	0.31	1849.00	11507.00	20600	20240429	-13.11	11530	20231006	55.25	20600	-13.11	20240429	14950	19.73	20240206	20600	-13.11	20240429	11530	55.25	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N
145	20240603	090916	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17780	330	2	1.89	1731380510	97704	10.32	17500	17850	17500	22650	12220	17450	17721.05	5.68	0	6408	18043	17746	17553	17256	17063	17650	17160	9446	5200	5000	12910	10	1	188919389	33590	9.62	1.55	12	0.05	1849.00	11507.00	20600	20240429	-13.69	11530	20231006	54.21	20600	-13.69	20240429	14950	18.93	20240206	20600	-13.69	20240429	11530	54.21	20231006	1.14	N	272210	5000	9445 억	10728086	N	N	463	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History