KissMeData/008700/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160242	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1689	4	2	0.24	145708113	86412	42.67	1693	1693	1679	2190	1180	1685	1686.19	6.87	7814	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1303	18.36	1.22	12	0.11	92.00	1381.00	2555	20240219	-33.89	1679	20240628	0.60	2555	-33.89	20240219	1679	0.60	20240628	2555	-33.89	20240219	1679	0.60	20240628	4.24	N	008700	500	385 억	5294824	N	N	90	N	N
3	20240628	150241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1686	1	2	0.06	137493562	81545	40.27	1693	1693	1679	2190	1180	1685	1686.11	6.87	6494	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1300	18.33	1.22	12	0.11	92.00	1381.00	2555	20240219	-34.01	1679	20240628	0.42	2555	-34.01	20240219	1679	0.42	20240628	2555	-34.01	20240219	1679	0.42	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
4	20240628	140241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1688	3	2	0.18	121684380	72177	35.64	1693	1693	1679	2190	1180	1685	1685.92	6.87	1968	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1302	18.35	1.22	12	0.09	92.00	1381.00	2555	20240219	-33.93	1679	20240628	0.54	2555	-33.93	20240219	1679	0.54	20240628	2555	-33.93	20240219	1679	0.54	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
5	20240628	130241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1689	4	2	0.24	114366572	67837	33.50	1693	1693	1679	2190	1180	1685	1685.90	6.87	1393	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1303	18.36	1.22	12	0.09	92.00	1381.00	2555	20240219	-33.89	1679	20240628	0.60	2555	-33.89	20240219	1679	0.60	20240628	2555	-33.89	20240219	1679	0.60	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
6	20240628	120240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1688	3	2	0.18	97539307	57858	28.57	1693	1693	1679	2190	1180	1685	1685.84	6.87	-3398	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1302	18.35	1.22	12	0.08	92.00	1381.00	2555	20240219	-33.93	1679	20240628	0.54	2555	-33.93	20240219	1679	0.54	20240628	2555	-33.93	20240219	1679	0.54	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
7	20240628	110239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1692	7	2	0.42	80834779	47961	23.69	1693	1693	1679	2190	1180	1685	1685.43	6.87	-3112	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1305	18.39	1.23	12	0.06	92.00	1381.00	2555	20240219	-33.78	1679	20240628	0.77	2555	-33.78	20240219	1679	0.77	20240628	2555	-33.78	20240219	1679	0.77	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
8	20240628	100238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1684	-1	5	-0.06	44444904	26400	13.04	1693	1693	1679	2190	1180	1685	1683.52	6.87	-3704	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1299	18.30	1.22	12	0.03	92.00	1381.00	2555	20240219	-34.09	1679	20240628	0.30	2555	-34.09	20240219	1679	0.30	20240628	2555	-34.09	20240219	1679	0.30	20240628	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
9	20240628	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	0	3	0.00	4118935	2441	1.21	1693	1693	1685	2190	1180	1685	1687.40	6.87	-55	1723	1704	1693	1674	1663	1698	1668	386	505	500	1240	1	1	77124820	1300	18.32	1.22	12	0.00	92.00	1381.00	2555	20240219	-34.05	1680	20231024	0.30	2555	-34.05	20240219	1682	0.18	20240627	2555	-34.05	20240219	1680	0.30	20231024	4.24	N	008700	500	385 억	5294824	N	N	109	N	N
10	20240627	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-25	5	-1.46	340950618	201337	167.17	1710	1712	1682	2220	1197	1710	1693.36	6.87	-5108	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1300	18.32	1.22	12	0.26	92.00	1381.00	2555	20240219	-34.05	1680	20231024	0.30	2555	-34.05	20240219	1682	0.18	20240627	2555	-34.05	20240219	1680	0.30	20231024	4.25	N	008700	500	385 억	5299706	N	N	109	N	N
11	20240627	150238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1689	-21	5	-1.23	300350137	177253	147.17	1710	1712	1682	2220	1197	1710	1694.38	6.87	-3589	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1303	18.36	1.22	12	0.23	92.00	1381.00	2555	20240219	-33.89	1680	20231024	0.54	2555	-33.89	20240219	1682	0.42	20240627	2555	-33.89	20240219	1680	0.54	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
12	20240627	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1690	-20	5	-1.17	260013609	153339	127.32	1710	1712	1682	2220	1197	1710	1695.58	6.87	-2837	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1303	18.37	1.22	12	0.20	92.00	1381.00	2555	20240219	-33.86	1680	20231024	0.60	2555	-33.86	20240219	1682	0.48	20240627	2555	-33.86	20240219	1680	0.60	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
13	20240627	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1699	-11	5	-0.64	177542762	104491	86.76	1710	1712	1694	2220	1197	1710	1699.01	6.87	-3146	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1310	18.47	1.23	12	0.14	92.00	1381.00	2555	20240219	-33.50	1680	20231024	1.13	2555	-33.50	20240219	1694	0.30	20240627	2555	-33.50	20240219	1680	1.13	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
14	20240627	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1703	-7	5	-0.41	134421200	79092	65.67	1710	1712	1694	2220	1197	1710	1699.42	6.87	-2711	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1313	18.51	1.23	12	0.10	92.00	1381.00	2555	20240219	-33.35	1680	20231024	1.37	2555	-33.35	20240219	1694	0.53	20240627	2555	-33.35	20240219	1680	1.37	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
15	20240627	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1705	-5	5	-0.29	122378643	72009	59.79	1710	1712	1694	2220	1197	1710	1699.34	6.87	-1711	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1315	18.53	1.23	12	0.09	92.00	1381.00	2555	20240219	-33.27	1680	20231024	1.49	2555	-33.27	20240219	1694	0.65	20240627	2555	-33.27	20240219	1680	1.49	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
16	20240627	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1700	-10	5	-0.58	60932570	35802	29.73	1710	1712	1696	2220	1197	1710	1701.69	6.87	-2710	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1311	18.48	1.23	12	0.05	92.00	1381.00	2555	20240219	-33.46	1680	20231024	1.19	2555	-33.46	20240219	1696	0.24	20240627	2555	-33.46	20240219	1680	1.19	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
17	20240627	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	0	3	0.00	6320194	3696	3.07	1710	1712	1710	2220	1197	1710	1710.01	6.87	-9	1732	1720	1712	1700	1692	1717	1697	386	510	500	1260	1	1	77124820	1319	18.59	1.24	12	0.00	92.00	1381.00	2555	20240219	-33.07	1680	20231024	1.79	2555	-33.07	20240219	1704	0.35	20240626	2555	-33.07	20240219	1680	1.79	20231024	4.25	N	008700	500	385 억	5299706	N	N	130	N	N
18	20240626	160237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	-15	5	-0.87	205130424	119737	174.67	1717	1724	1704	2240	1208	1725	1713.17	6.87	2618	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1319	18.59	1.24	12	0.16	92.00	1381.00	2555	20240219	-33.07	1680	20231024	1.79	2555	-33.07	20240219	1704	0.35	20240626	2555	-33.07	20240219	1680	1.79	20231024	4.29	N	008700	500	385 억	5297058	N	N	130	N	N
19	20240626	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	-10	5	-0.58	185678571	108374	158.09	1717	1724	1704	2240	1208	1725	1713.31	6.87	3023	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1323	18.64	1.24	12	0.14	92.00	1381.00	2555	20240219	-32.88	1680	20231024	2.08	2555	-32.88	20240219	1704	0.65	20240626	2555	-32.88	20240219	1680	2.08	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
20	20240626	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1713	-12	5	-0.70	176126734	102801	149.96	1717	1724	1704	2240	1208	1725	1713.28	6.87	3071	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1321	18.62	1.24	12	0.13	92.00	1381.00	2555	20240219	-32.95	1680	20231024	1.96	2555	-32.95	20240219	1704	0.53	20240626	2555	-32.95	20240219	1680	1.96	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
21	20240626	130239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	-15	5	-0.87	160170778	93479	136.36	1717	1724	1704	2240	1208	1725	1713.44	6.87	3194	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1319	18.59	1.24	12	0.12	92.00	1381.00	2555	20240219	-33.07	1680	20231024	1.79	2555	-33.07	20240219	1704	0.35	20240626	2555	-33.07	20240219	1680	1.79	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
22	20240626	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	-15	5	-0.87	147481304	86052	125.53	1717	1724	1704	2240	1208	1725	1713.86	6.87	5977	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1319	18.59	1.24	12	0.11	92.00	1381.00	2555	20240219	-33.07	1680	20231024	1.79	2555	-33.07	20240219	1704	0.35	20240626	2555	-33.07	20240219	1680	1.79	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
23	20240626	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	-9	5	-0.52	87703841	51085	74.52	1717	1724	1713	2240	1208	1725	1716.82	6.87	3742	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1323	18.65	1.24	12	0.07	92.00	1381.00	2555	20240219	-32.84	1680	20231024	2.14	2555	-32.84	20240219	1707	0.53	20240625	2555	-32.84	20240219	1680	2.14	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
24	20240626	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1719	-6	5	-0.35	63814756	37166	54.22	1717	1724	1714	2240	1208	1725	1717.02	6.87	3742	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1326	18.68	1.24	12	0.05	92.00	1381.00	2555	20240219	-32.72	1680	20231024	2.32	2555	-32.72	20240219	1707	0.70	20240625	2555	-32.72	20240219	1680	2.32	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
25	20240626	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	-1	5	-0.06	12207884	7110	10.37	1717	1724	1717	2240	1208	1725	1717.00	6.87	1964	1746	1735	1721	1710	1696	1741	1716	386	515	500	1270	1	1	77124820	1330	18.74	1.25	12	0.01	92.00	1381.00	2555	20240219	-32.52	1680	20231024	2.62	2555	-32.52	20240219	1707	1.00	20240625	2555	-32.52	20240219	1680	2.62	20231024	4.29	N	008700	500	385 억	5297058	N	N	162	N	N
26	20240625	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	0	3	0.00	110855033	64492	44.29	1708	1732	1707	2240	1208	1725	1718.89	6.87	1004	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1330	18.75	1.25	12	0.08	92.00	1381.00	2555	20240219	-32.49	1680	20231024	2.68	2555	-32.49	20240219	1707	1.05	20240625	2555	-32.49	20240219	1680	2.68	20231024	4.30	N	008700	500	385 억	5296054	N	N	162	N	N
27	20240625	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	-2	5	-0.12	97364772	56671	38.92	1708	1732	1707	2240	1208	1725	1718.07	6.87	1675	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1329	18.73	1.25	12	0.07	92.00	1381.00	2555	20240219	-32.56	1680	20231024	2.56	2555	-32.56	20240219	1707	0.94	20240625	2555	-32.56	20240219	1680	2.56	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
28	20240625	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1726	1	2	0.06	84541108	49226	33.81	1708	1732	1707	2240	1208	1725	1717.41	6.87	1675	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1331	18.76	1.25	12	0.06	92.00	1381.00	2555	20240219	-32.45	1680	20231024	2.74	2555	-32.45	20240219	1707	1.11	20240625	2555	-32.45	20240219	1680	2.74	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
29	20240625	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	-1	5	-0.06	76129047	44349	30.46	1708	1732	1707	2240	1208	1725	1716.59	6.87	1675	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1330	18.74	1.25	12	0.06	92.00	1381.00	2555	20240219	-32.52	1680	20231024	2.62	2555	-32.52	20240219	1707	1.00	20240625	2555	-32.52	20240219	1680	2.62	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
30	20240625	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	-1	5	-0.06	70895091	41312	28.37	1708	1732	1707	2240	1208	1725	1716.09	6.87	1675	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1330	18.74	1.25	12	0.05	92.00	1381.00	2555	20240219	-32.52	1680	20231024	2.62	2555	-32.52	20240219	1707	1.00	20240625	2555	-32.52	20240219	1680	2.62	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
31	20240625	110240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1721	-4	5	-0.23	62111881	36206	24.86	1708	1732	1707	2240	1208	1725	1715.51	6.87	1502	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1327	18.71	1.25	12	0.05	92.00	1381.00	2555	20240219	-32.64	1680	20231024	2.44	2555	-32.64	20240219	1707	0.82	20240625	2555	-32.64	20240219	1680	2.44	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
32	20240625	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1719	-6	5	-0.35	50529381	29485	20.25	1708	1732	1707	2240	1208	1725	1713.73	6.87	1502	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1326	18.68	1.24	12	0.04	92.00	1381.00	2555	20240219	-32.72	1680	20231024	2.32	2555	-32.72	20240219	1707	0.70	20240625	2555	-32.72	20240219	1680	2.32	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
33	20240625	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1726	1	2	0.06	11783946	6883	4.73	1708	1732	1707	2240	1208	1725	1712.04	6.87	670	1754	1739	1732	1717	1710	1736	1714	386	515	500	1270	1	1	77124820	1331	18.76	1.25	12	0.01	92.00	1381.00	2555	20240219	-32.45	1680	20231024	2.74	2555	-32.45	20240219	1707	1.11	20240625	2555	-32.45	20240219	1680	2.74	20231024	4.30	N	008700	500	385 억	5296054	N	N	20	N	N
34	20240624	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	-22	5	-1.26	252151416	145438	83.99	1737	1747	1725	2270	1223	1747	1733.86	6.88	-4717	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1330	18.75	1.25	12	0.19	92.00	1381.00	2555	20240219	-32.49	1680	20231024	2.68	2555	-32.49	20240219	1725	0.00	20240624	2555	-32.49	20240219	1680	2.68	20231024	4.34	N	008700	500	385 억	5305252	N	N	20	N	N
35	20240624	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1727	-20	5	-1.14	207936972	119826	69.20	1737	1747	1726	2270	1223	1747	1735.32	6.88	-4014	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1332	18.77	1.25	12	0.16	92.00	1381.00	2555	20240219	-32.41	1680	20231024	2.80	2555	-32.41	20240219	1726	0.06	20240624	2555	-32.41	20240219	1680	2.80	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
36	20240624	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1732	-15	5	-0.86	161101184	92708	53.54	1737	1747	1728	2270	1223	1747	1737.73	6.88	-3559	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1336	18.83	1.25	12	0.12	92.00	1381.00	2555	20240219	-32.21	1680	20231024	3.10	2555	-32.21	20240219	1728	0.23	20240624	2555	-32.21	20240219	1680	3.10	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
37	20240624	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1736	-11	5	-0.63	108586643	62383	36.03	1737	1747	1734	2270	1223	1747	1740.64	6.88	-3866	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1339	18.87	1.26	12	0.08	92.00	1381.00	2555	20240219	-32.05	1680	20231024	3.33	2555	-32.05	20240219	1734	0.12	20240624	2555	-32.05	20240219	1680	3.33	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
38	20240624	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1739	-8	5	-0.46	94265658	54132	31.26	1737	1747	1736	2270	1223	1747	1741.40	6.88	-1230	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1341	18.90	1.26	12	0.07	92.00	1381.00	2555	20240219	-31.94	1680	20231024	3.51	2555	-31.94	20240219	1736	0.17	20240624	2555	-31.94	20240219	1680	3.51	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
39	20240624	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1741	-6	5	-0.34	47987456	27517	15.89	1737	1747	1737	2270	1223	1747	1743.92	6.88	-392	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1343	18.92	1.26	12	0.04	92.00	1381.00	2555	20240219	-31.86	1680	20231024	3.63	2555	-31.86	20240219	1737	0.23	20240624	2555	-31.86	20240219	1680	3.63	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
40	20240624	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1745	-2	5	-0.11	27881329	15979	9.23	1737	1747	1737	2270	1223	1747	1744.87	6.88	-392	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1346	18.97	1.26	12	0.02	92.00	1381.00	2555	20240219	-31.70	1680	20231024	3.87	2555	-31.70	20240219	1737	0.46	20240624	2555	-31.70	20240219	1680	3.87	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
41	20240624	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1747	0	3	0.00	2277307	1311	0.76	1737	1747	1737	2270	1223	1747	1737.08	6.88	43	1815	1780	1760	1725	1705	1798	1743	386	523	500	1290	1	1	77124820	1347	18.99	1.27	12	0.00	92.00	1381.00	2555	20240219	-31.62	1680	20231024	3.99	2555	-31.62	20240219	1737	0.58	20240624	2555	-31.62	20240219	1680	3.99	20231024	4.34	N	008700	500	385 억	5305252	N	N	118	N	N
42	20240621	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1747	-9	5	-0.51	301014759	171487	59.55	1745	1795	1740	2280	1230	1756	1755.37	6.90	-15317	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1347	18.99	1.27	12	0.22	92.00	1381.00	2555	20240219	-31.62	1680	20231024	3.99	2555	-31.62	20240219	1740	0.40	20240621	2555	-31.62	20240219	1680	3.99	20231024	4.38	N	008700	500	385 억	5319669	N	N	118	N	N
43	20240621	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1749	-7	5	-0.40	285970518	162872	56.56	1745	1795	1740	2280	1230	1756	1755.80	6.90	-14571	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1349	19.01	1.27	12	0.21	92.00	1381.00	2555	20240219	-31.55	1680	20231024	4.11	2555	-31.55	20240219	1740	0.52	20240621	2555	-31.55	20240219	1680	4.11	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
44	20240621	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1753	-3	5	-0.17	251133877	142929	49.63	1745	1795	1740	2280	1230	1756	1757.05	6.90	-14321	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1352	19.05	1.27	12	0.19	92.00	1381.00	2555	20240219	-31.39	1680	20231024	4.35	2555	-31.39	20240219	1740	0.75	20240621	2555	-31.39	20240219	1680	4.35	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
45	20240621	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1754	-2	5	-0.11	231968815	131980	45.83	1745	1795	1740	2280	1230	1756	1757.61	6.90	-13869	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1353	19.07	1.27	12	0.17	92.00	1381.00	2555	20240219	-31.35	1680	20231024	4.40	2555	-31.35	20240219	1740	0.80	20240621	2555	-31.35	20240219	1680	4.40	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
46	20240621	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1754	-2	5	-0.11	144921304	82332	28.59	1745	1795	1740	2280	1230	1756	1760.21	6.90	-13735	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1353	19.07	1.27	12	0.11	92.00	1381.00	2555	20240219	-31.35	1680	20231024	4.40	2555	-31.35	20240219	1740	0.80	20240621	2555	-31.35	20240219	1680	4.40	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
47	20240621	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1755	-1	5	-0.06	136062617	77275	26.83	1745	1795	1740	2280	1230	1756	1760.76	6.90	-12548	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1354	19.08	1.27	12	0.10	92.00	1381.00	2555	20240219	-31.31	1680	20231024	4.46	2555	-31.31	20240219	1740	0.86	20240621	2555	-31.31	20240219	1680	4.46	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
48	20240621	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1757	1	2	0.06	128376824	72900	25.31	1745	1795	1740	2280	1230	1756	1761.00	6.90	-12282	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1355	19.10	1.27	12	0.09	92.00	1381.00	2555	20240219	-31.23	1680	20231024	4.58	2555	-31.23	20240219	1740	0.98	20240621	2555	-31.23	20240219	1680	4.58	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
49	20240621	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1749	-7	5	-0.40	8520947	4878	1.69	1745	1754	1745	2280	1230	1756	1746.79	6.90	556	1782	1768	1756	1742	1730	1763	1737	386	524	500	1290	1	1	77124820	1349	19.01	1.27	12	0.01	92.00	1381.00	2555	20240219	-31.55	1680	20231024	4.11	2555	-31.55	20240219	1744	0.29	20240531	2555	-31.55	20240219	1680	4.11	20231024	4.38	N	008700	500	385 억	5319669	N	N	83	N	N
50	20240620	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1756	-10	5	-0.57	490342363	279779	165.50	1770	1770	1744	2295	1237	1766	1752.61	6.91	-12988	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1354	19.09	1.27	12	0.36	92.00	1381.00	2555	20240219	-31.27	1680	20231024	4.52	2555	-31.27	20240219	1744	0.69	20240620	2555	-31.27	20240219	1680	4.52	20231024	4.40	N	008700	500	385 억	5326540	N	N	83	N	N
51	20240620	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1752	-14	5	-0.79	466406172	266131	157.42	1770	1770	1744	2295	1237	1766	1752.54	6.91	-12218	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1351	19.04	1.27	12	0.35	92.00	1381.00	2555	20240219	-31.43	1680	20231024	4.29	2555	-31.43	20240219	1744	0.46	20240620	2555	-31.43	20240219	1680	4.29	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
52	20240620	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1753	-13	5	-0.74	391296108	223196	132.03	1770	1770	1745	2295	1237	1766	1753.15	6.91	-10096	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1352	19.05	1.27	12	0.29	92.00	1381.00	2555	20240219	-31.39	1680	20231024	4.35	2555	-31.39	20240219	1744	0.52	20240531	2555	-31.39	20240219	1680	4.35	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
53	20240620	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1748	-18	5	-1.02	369035927	210477	124.50	1770	1770	1745	2295	1237	1766	1753.33	6.91	-10124	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1348	19.00	1.27	12	0.27	92.00	1381.00	2555	20240219	-31.59	1680	20231024	4.05	2555	-31.59	20240219	1744	0.23	20240531	2555	-31.59	20240219	1680	4.05	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
54	20240620	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1753	-13	5	-0.74	283863833	161767	95.69	1770	1770	1750	2295	1237	1766	1754.77	6.91	-4182	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1352	19.05	1.27	12	0.21	92.00	1381.00	2555	20240219	-31.39	1680	20231024	4.35	2555	-31.39	20240219	1744	0.52	20240531	2555	-31.39	20240219	1680	4.35	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
55	20240620	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1755	-11	5	-0.62	159579240	90840	53.73	1770	1770	1752	2295	1237	1766	1756.71	6.91	-2392	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1354	19.08	1.27	12	0.12	92.00	1381.00	2555	20240219	-31.31	1680	20231024	4.46	2555	-31.31	20240219	1744	0.63	20240531	2555	-31.31	20240219	1680	4.46	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
56	20240620	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1764	-2	5	-0.11	134807618	76766	45.41	1770	1770	1752	2295	1237	1766	1756.08	6.91	985	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1360	19.17	1.28	12	0.10	92.00	1381.00	2555	20240219	-30.96	1680	20231024	5.00	2555	-30.96	20240219	1744	1.15	20240531	2555	-30.96	20240219	1680	5.00	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
57	20240620	090231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1770	4	2	0.23	315060	178	0.11	1770	1770	1770	2295	1237	1766	1770.00	6.91	-21	1773	1769	1766	1762	1759	1771	1764	386	529	500	1300	1	1	77124820	1365	19.24	1.28	12	0.00	92.00	1381.00	2555	20240219	-30.72	1680	20231024	5.36	2555	-30.72	20240219	1744	1.49	20240531	2555	-30.72	20240219	1680	5.36	20231024	4.40	N	008700	500	385 억	5326540	N	N	115	N	N
58	20240619	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1766	3	2	0.17	298404437	169036	121.39	1763	1770	1763	2290	1235	1763	1765.33	6.90	1898	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1362	19.20	1.28	12	0.22	92.00	1381.00	2555	20240219	-30.88	1680	20231024	5.12	2555	-30.88	20240219	1744	1.26	20240531	2555	-30.88	20240219	1680	5.12	20231024	4.37	N	008700	500	385 억	5322929	N	N	115	N	N
59	20240619	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1766	3	2	0.17	244390063	138433	99.41	1763	1770	1763	2290	1235	1763	1765.40	6.90	-3226	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1362	19.20	1.28	12	0.18	92.00	1381.00	2555	20240219	-30.88	1680	20231024	5.12	2555	-30.88	20240219	1744	1.26	20240531	2555	-30.88	20240219	1680	5.12	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
60	20240619	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1767	4	2	0.23	170449831	96522	69.32	1763	1770	1763	2290	1235	1763	1765.92	6.90	-3330	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1363	19.21	1.28	12	0.13	92.00	1381.00	2555	20240219	-30.84	1680	20231024	5.18	2555	-30.84	20240219	1744	1.32	20240531	2555	-30.84	20240219	1680	5.18	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
61	20240619	130228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1766	3	2	0.17	150650059	85308	61.26	1763	1770	1763	2290	1235	1763	1765.95	6.90	-3319	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1362	19.20	1.28	12	0.11	92.00	1381.00	2555	20240219	-30.88	1680	20231024	5.12	2555	-30.88	20240219	1744	1.26	20240531	2555	-30.88	20240219	1680	5.12	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
62	20240619	120228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1765	2	2	0.11	126023555	71357	51.24	1763	1770	1763	2290	1235	1763	1766.10	6.90	-2138	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1361	19.18	1.28	12	0.09	92.00	1381.00	2555	20240219	-30.92	1680	20231024	5.06	2555	-30.92	20240219	1744	1.20	20240531	2555	-30.92	20240219	1680	5.06	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
63	20240619	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1766	3	2	0.17	94042458	53241	38.23	1763	1770	1763	2290	1235	1763	1766.35	6.90	-1247	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1362	19.20	1.28	12	0.07	92.00	1381.00	2555	20240219	-30.88	1680	20231024	5.12	2555	-30.88	20240219	1744	1.26	20240531	2555	-30.88	20240219	1680	5.12	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
64	20240619	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1767	4	2	0.23	66296614	37515	26.94	1763	1770	1763	2290	1235	1763	1767.20	6.90	-1032	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1363	19.21	1.28	12	0.05	92.00	1381.00	2555	20240219	-30.84	1680	20231024	5.18	2555	-30.84	20240219	1744	1.32	20240531	2555	-30.84	20240219	1680	5.18	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
65	20240619	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1770	7	2	0.40	5003521	2838	2.04	1763	1770	1763	2290	1235	1763	1763.04	6.90	-287	1789	1776	1769	1756	1749	1772	1752	386	527	500	1300	1	1	77124820	1365	19.24	1.28	12	0.00	92.00	1381.00	2555	20240219	-30.72	1680	20231024	5.36	2555	-30.72	20240219	1744	1.49	20240531	2555	-30.72	20240219	1680	5.36	20231024	4.37	N	008700	500	385 억	5322929	N	N	55	N	N
66	20240618	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1763	-17	5	-0.96	233978073	132253	63.07	1770	1782	1762	2310	1246	1780	1769.24	6.90	-6080	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1360	19.16	1.28	12	0.17	92.00	1381.00	2555	20240219	-31.00	1680	20231024	4.94	2555	-31.00	20240219	1744	1.09	20240531	2555	-31.00	20240219	1680	4.94	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
67	20240618	150227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1772	-8	5	-0.45	200923716	113524	54.14	1770	1782	1762	2310	1246	1780	1769.88	6.90	-5141	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1367	19.26	1.28	12	0.15	92.00	1381.00	2555	20240219	-30.65	1680	20231024	5.48	2555	-30.65	20240219	1744	1.61	20240531	2555	-30.65	20240219	1680	5.48	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
68	20240618	140228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1776	-4	5	-0.22	197939089	111842	53.34	1770	1782	1762	2310	1246	1780	1769.81	6.90	-5141	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1370	19.30	1.29	12	0.15	92.00	1381.00	2555	20240219	-30.49	1680	20231024	5.71	2555	-30.49	20240219	1744	1.83	20240531	2555	-30.49	20240219	1680	5.71	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
69	20240618	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1773	-7	5	-0.39	152335539	86092	41.06	1770	1782	1762	2310	1246	1780	1769.45	6.90	-4993	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1367	19.27	1.28	12	0.11	92.00	1381.00	2555	20240219	-30.61	1680	20231024	5.54	2555	-30.61	20240219	1744	1.66	20240531	2555	-30.61	20240219	1680	5.54	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
70	20240618	120229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1777	-3	5	-0.17	147087545	83129	39.65	1770	1782	1762	2310	1246	1780	1769.39	6.90	-4452	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1371	19.32	1.29	12	0.11	92.00	1381.00	2555	20240219	-30.45	1680	20231024	5.77	2555	-30.45	20240219	1744	1.89	20240531	2555	-30.45	20240219	1680	5.77	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
71	20240618	110228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1779	-1	5	-0.06	132026361	74633	35.59	1770	1782	1762	2310	1246	1780	1769.01	6.90	-3452	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1372	19.34	1.29	12	0.10	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
72	20240618	100228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1771	-9	5	-0.51	107737297	60937	29.06	1770	1782	1762	2310	1246	1780	1768.01	6.90	-2333	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1366	19.25	1.28	12	0.08	92.00	1381.00	2555	20240219	-30.68	1680	20231024	5.42	2555	-30.68	20240219	1744	1.55	20240531	2555	-30.68	20240219	1680	5.42	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
73	20240618	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	1	2	0.06	45527849	25712	12.26	1770	1782	1765	2310	1246	1780	1770.68	6.90	-3072	1818	1798	1789	1769	1760	1794	1765	386	530	500	1310	1	1	77124820	1374	19.36	1.29	12	0.03	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.37	N	008700	500	385 억	5325264	N	N	55	N	N
74	20240617	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1780	-27	5	-1.49	369649486	206130	66.46	1801	1809	1780	2345	1265	1807	1793.29	6.98	-46432	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1373	19.35	1.29	12	0.27	92.00	1381.00	2555	20240219	-30.33	1680	20231024	5.95	2555	-30.33	20240219	1744	2.06	20240531	2555	-30.33	20240219	1680	5.95	20231024	4.35	N	008700	500	385 억	5384278	N	N	55	N	N
75	20240617	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1784	-23	5	-1.27	315898121	175974	56.74	1801	1809	1784	2345	1265	1807	1795.14	6.98	-45542	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1376	19.39	1.29	12	0.23	92.00	1381.00	2555	20240219	-30.18	1680	20231024	6.19	2555	-30.18	20240219	1744	2.29	20240531	2555	-30.18	20240219	1680	6.19	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
76	20240617	140227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1793	-14	5	-0.77	269598845	150090	48.39	1801	1809	1790	2345	1265	1807	1796.25	6.98	-34214	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1383	19.49	1.30	12	0.19	92.00	1381.00	2555	20240219	-29.82	1680	20231024	6.73	2555	-29.82	20240219	1744	2.81	20240531	2555	-29.82	20240219	1680	6.73	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
77	20240617	130226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1792	-15	5	-0.83	248823831	138493	44.66	1801	1809	1790	2345	1265	1807	1796.65	6.98	-32778	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1382	19.48	1.30	12	0.18	92.00	1381.00	2555	20240219	-29.86	1680	20231024	6.67	2555	-29.86	20240219	1744	2.75	20240531	2555	-29.86	20240219	1680	6.67	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
78	20240617	120226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1793	-14	5	-0.77	182296973	101356	32.68	1801	1809	1793	2345	1265	1807	1798.58	6.98	-31081	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1383	19.49	1.30	12	0.13	92.00	1381.00	2555	20240219	-29.82	1680	20231024	6.73	2555	-29.82	20240219	1744	2.81	20240531	2555	-29.82	20240219	1680	6.73	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
79	20240617	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1802	-5	5	-0.28	102072097	56707	18.28	1801	1809	1796	2345	1265	1807	1799.99	6.98	-6765	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1390	19.59	1.30	12	0.07	92.00	1381.00	2555	20240219	-29.47	1680	20231024	7.26	2555	-29.47	20240219	1744	3.33	20240531	2555	-29.47	20240219	1680	7.26	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
80	20240617	100227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1805	-2	5	-0.11	60317137	33509	10.80	1801	1809	1796	2345	1265	1807	1800.03	6.98	-4875	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1392	19.62	1.31	12	0.04	92.00	1381.00	2555	20240219	-29.35	1680	20231024	7.44	2555	-29.35	20240219	1744	3.50	20240531	2555	-29.35	20240219	1680	7.44	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
81	20240617	090227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1802	-5	5	-0.28	9136739	5073	1.64	1801	1804	1801	2345	1265	1807	1801.04	6.98	-690	1846	1826	1814	1794	1782	1820	1788	386	538	500	1330	1	1	77124820	1390	19.59	1.30	12	0.01	92.00	1381.00	2555	20240219	-29.47	1680	20231024	7.26	2555	-29.47	20240219	1744	3.33	20240531	2555	-29.47	20240219	1680	7.26	20231024	4.35	N	008700	500	385 억	5384278	N	N	58	N	N
82	20240614	160212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1807	-26	5	-1.42	559629492	309055	38.01	1833	1834	1802	2380	1284	1833	1810.56	7.09	-66965	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1394	19.64	1.31	12	0.40	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1744	3.61	20240531	2555	-29.28	20240219	1680	7.56	20231024	4.36	N	008700	500	385 억	5470105	N	N	58	N	N
83	20240614	150212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1803	-30	5	-1.64	523224234	288891	35.53	1833	1834	1802	2380	1284	1833	1810.92	7.09	-62406	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1391	19.60	1.31	12	0.37	92.00	1381.00	2555	20240219	-29.43	1680	20231024	7.32	2555	-29.43	20240219	1744	3.38	20240531	2555	-29.43	20240219	1680	7.32	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
84	20240614	140212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1809	-24	5	-1.31	482379124	266254	32.75	1833	1834	1802	2380	1284	1833	1811.48	7.09	-54429	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1395	19.66	1.31	12	0.35	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1744	3.73	20240531	2555	-29.20	20240219	1680	7.68	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
85	20240614	130212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1809	-24	5	-1.31	427945510	236157	29.05	1833	1834	1802	2380	1284	1833	1811.85	7.09	-39964	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1395	19.66	1.31	12	0.31	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1744	3.73	20240531	2555	-29.20	20240219	1680	7.68	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
86	20240614	120213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1808	-25	5	-1.36	407188067	224687	27.63	1833	1834	1802	2380	1284	1833	1811.96	7.09	-37866	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1394	19.65	1.31	12	0.29	92.00	1381.00	2555	20240219	-29.24	1680	20231024	7.62	2555	-29.24	20240219	1744	3.67	20240531	2555	-29.24	20240219	1680	7.62	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
87	20240614	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1810	-23	5	-1.25	298425649	164553	20.24	1833	1834	1803	2380	1284	1833	1813.19	7.09	-9312	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1396	19.67	1.31	12	0.21	92.00	1381.00	2555	20240219	-29.16	1680	20231024	7.74	2555	-29.16	20240219	1744	3.78	20240531	2555	-29.16	20240219	1680	7.74	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
88	20240614	100224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1809	-24	5	-1.31	238000219	131081	16.12	1833	1834	1803	2380	1284	1833	1815.27	7.09	-483	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1395	19.66	1.31	12	0.17	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1744	3.73	20240531	2555	-29.20	20240219	1680	7.68	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
89	20240614	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1823	-10	5	-0.55	55373719	30276	3.72	1833	1834	1821	2380	1284	1833	1828.52	7.09	-2958	1868	1850	1815	1797	1762	1859	1806	386	547	500	1350	1	1	77124820	1406	19.82	1.32	12	0.04	92.00	1381.00	2555	20240219	-28.65	1680	20231024	8.51	2555	-28.65	20240219	1744	4.53	20240531	2555	-28.65	20240219	1680	8.51	20231024	4.36	N	008700	500	385 억	5470105	N	N	96	N	N
90	20240613	160223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1833	52	2	2.92	896010247	495711	436.46	1781	1833	1780	2315	1247	1781	1807.51	6.98	55625	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1414	19.92	1.33	12	0.64	92.00	1381.00	2555	20240219	-28.26	1680	20231024	9.11	2555	-28.26	20240219	1744	5.10	20240531	2555	-28.26	20240219	1680	9.11	20231024	4.36	N	008700	500	385 억	5385451	N	N	96	N	N
91	20240613	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1809	28	2	1.57	625188848	347063	305.58	1781	1815	1780	2315	1247	1781	1801.37	6.98	35483	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1395	19.66	1.31	12	0.45	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1744	3.73	20240531	2555	-29.20	20240219	1680	7.68	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
92	20240613	140224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1807	26	2	1.46	561165308	311624	274.37	1781	1815	1780	2315	1247	1781	1800.78	6.98	34895	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1394	19.64	1.31	12	0.40	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1744	3.61	20240531	2555	-29.28	20240219	1680	7.56	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
93	20240613	130224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1808	27	2	1.52	528873565	293755	258.64	1781	1815	1780	2315	1247	1781	1800.39	6.98	33798	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1394	19.65	1.31	12	0.38	92.00	1381.00	2555	20240219	-29.24	1680	20231024	7.62	2555	-29.24	20240219	1744	3.67	20240531	2555	-29.24	20240219	1680	7.62	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
94	20240613	120224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1809	28	2	1.57	486384964	270240	237.94	1781	1815	1780	2315	1247	1781	1799.83	6.98	33894	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1395	19.66	1.31	12	0.35	92.00	1381.00	2555	20240219	-29.20	1680	20231024	7.68	2555	-29.20	20240219	1744	3.73	20240531	2555	-29.20	20240219	1680	7.68	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
95	20240613	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1808	27	2	1.52	369930631	205843	181.24	1781	1815	1780	2315	1247	1781	1797.15	6.98	33031	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1394	19.65	1.31	12	0.27	92.00	1381.00	2555	20240219	-29.24	1680	20231024	7.62	2555	-29.24	20240219	1744	3.67	20240531	2555	-29.24	20240219	1680	7.62	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
96	20240613	100223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1804	23	2	1.29	323037941	179879	158.38	1781	1815	1780	2315	1247	1781	1795.86	6.98	34222	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1391	19.61	1.31	12	0.23	92.00	1381.00	2555	20240219	-29.39	1680	20231024	7.38	2555	-29.39	20240219	1744	3.44	20240531	2555	-29.39	20240219	1680	7.38	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
97	20240613	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1786	5	2	0.28	66934721	37581	33.09	1781	1788	1781	2315	1247	1781	1781.08	6.98	4100	1801	1790	1783	1772	1765	1796	1778	386	534	500	1310	1	1	77124820	1377	19.41	1.29	12	0.05	92.00	1381.00	2555	20240219	-30.10	1680	20231024	6.31	2555	-30.10	20240219	1744	2.41	20240531	2555	-30.10	20240219	1680	6.31	20231024	4.36	N	008700	500	385 억	5385451	N	N	13	N	N
98	20240612	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	6	2	0.34	202330554	113477	102.75	1778	1794	1776	2305	1243	1775	1783.01	6.94	24466	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1374	19.36	1.29	12	0.15	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.35	N	008700	500	385 억	5354034	N	N	13	N	N
99	20240612	150229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1779	4	2	0.23	178127812	99874	90.43	1778	1794	1776	2305	1243	1775	1783.53	6.94	26803	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1372	19.34	1.29	12	0.13	92.00	1381.00	2555	20240219	-30.37	1680	20231024	5.89	2555	-30.37	20240219	1744	2.01	20240531	2555	-30.37	20240219	1680	5.89	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
100	20240612	140222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1783	8	2	0.45	154730955	86717	78.52	1778	1794	1776	2305	1243	1775	1784.32	6.94	28526	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1375	19.38	1.29	12	0.11	92.00	1381.00	2555	20240219	-30.22	1680	20231024	6.13	2555	-30.22	20240219	1744	2.24	20240531	2555	-30.22	20240219	1680	6.13	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
101	20240612	130223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	6	2	0.34	140914594	78962	71.50	1778	1794	1776	2305	1243	1775	1784.59	6.94	29192	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1374	19.36	1.29	12	0.10	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
102	20240612	120221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1785	10	2	0.56	116312718	65147	58.99	1778	1794	1776	2305	1243	1775	1785.39	6.94	30095	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1377	19.40	1.29	12	0.08	92.00	1381.00	2555	20240219	-30.14	1680	20231024	6.25	2555	-30.14	20240219	1744	2.35	20240531	2555	-30.14	20240219	1680	6.25	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
103	20240612	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1791	16	2	0.90	107370621	60142	54.46	1778	1794	1776	2305	1243	1775	1785.29	6.94	31077	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1381	19.47	1.30	12	0.08	92.00	1381.00	2555	20240219	-29.90	1680	20231024	6.61	2555	-29.90	20240219	1744	2.69	20240531	2555	-29.90	20240219	1680	6.61	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
104	20240612	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1787	12	2	0.68	61632201	34566	31.30	1778	1790	1776	2305	1243	1775	1783.03	6.94	25790	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1378	19.42	1.29	12	0.04	92.00	1381.00	2555	20240219	-30.06	1680	20231024	6.37	2555	-30.06	20240219	1744	2.47	20240531	2555	-30.06	20240219	1680	6.37	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
105	20240612	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1778	3	2	0.17	85290	48	0.04	1778	1778	1778	2305	1243	1775	1778.00	6.94	-1	1791	1782	1776	1767	1761	1780	1765	386	530	500	1310	1	1	77124820	1371	19.33	1.29	12	0.00	92.00	1381.00	2555	20240219	-30.41	1680	20231024	5.83	2555	-30.41	20240219	1744	1.95	20240531	2555	-30.41	20240219	1680	5.83	20231024	4.35	N	008700	500	385 억	5354034	N	N	35	N	N
106	20240610	160221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	0	3	0.00	201048554	113350	85.59	1764	1782	1764	2315	1247	1781	1773.69	6.95	14802	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1374	19.36	1.29	12	0.15	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.35	N	008700	500	385 억	5357284	N	N	65	N	N
107	20240610	150221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1777	-4	5	-0.22	176154407	99352	75.02	1764	1780	1764	2315	1247	1781	1773.03	6.95	8581	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1371	19.32	1.29	12	0.13	92.00	1381.00	2555	20240219	-30.45	1680	20231024	5.77	2555	-30.45	20240219	1744	1.89	20240531	2555	-30.45	20240219	1680	5.77	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
108	20240610	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1776	-5	5	-0.28	132088710	74529	56.28	1764	1780	1764	2315	1247	1781	1772.31	6.95	3222	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1370	19.30	1.29	12	0.10	92.00	1381.00	2555	20240219	-30.49	1680	20231024	5.71	2555	-30.49	20240219	1744	1.83	20240531	2555	-30.49	20240219	1680	5.71	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
109	20240610	130221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1773	-8	5	-0.45	104929952	59202	44.70	1764	1780	1764	2315	1247	1781	1772.41	6.95	3970	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1367	19.27	1.28	12	0.08	92.00	1381.00	2555	20240219	-30.61	1680	20231024	5.54	2555	-30.61	20240219	1744	1.66	20240531	2555	-30.61	20240219	1680	5.54	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
110	20240610	120221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1778	-3	5	-0.17	92632832	52266	39.47	1764	1780	1764	2315	1247	1781	1772.33	6.95	2784	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1371	19.33	1.29	12	0.07	92.00	1381.00	2555	20240219	-30.41	1680	20231024	5.83	2555	-30.41	20240219	1744	1.95	20240531	2555	-30.41	20240219	1680	5.83	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
111	20240610	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1771	-10	5	-0.56	78551184	44321	33.47	1764	1780	1764	2315	1247	1781	1772.32	6.95	5269	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1366	19.25	1.28	12	0.06	92.00	1381.00	2555	20240219	-30.68	1680	20231024	5.42	2555	-30.68	20240219	1744	1.55	20240531	2555	-30.68	20240219	1680	5.42	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
112	20240610	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1778	-3	5	-0.17	36463924	20584	15.54	1764	1780	1764	2315	1247	1781	1771.47	6.95	-306	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1371	19.33	1.29	12	0.03	92.00	1381.00	2555	20240219	-30.41	1680	20231024	5.83	2555	-30.41	20240219	1744	1.95	20240531	2555	-30.41	20240219	1680	5.83	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
113	20240610	090225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1768	-13	5	-0.73	14166475	8030	6.06	1764	1769	1764	2315	1247	1781	1764.19	6.95	477	1801	1790	1783	1772	1765	1790	1772	386	534	500	1310	1	1	77124820	1364	19.22	1.28	12	0.01	92.00	1381.00	2555	20240219	-30.80	1680	20231024	5.24	2555	-30.80	20240219	1744	1.38	20240531	2555	-30.80	20240219	1680	5.24	20231024	4.35	N	008700	500	385 억	5357284	N	N	29	N	N
114	20240607	160226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	0	3	0.00	235162061	131771	126.56	1781	1794	1776	2315	1247	1781	1784.63	6.94	8982	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1374	19.36	1.29	12	0.17	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.35	N	008700	500	385 억	5351104	N	N	29	N	N
115	20240607	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1783	2	2	0.11	205185920	114944	110.40	1781	1794	1776	2315	1247	1781	1785.09	6.94	11022	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1375	19.38	1.29	12	0.15	92.00	1381.00	2555	20240219	-30.22	1680	20231024	6.13	2555	-30.22	20240219	1744	2.24	20240531	2555	-30.22	20240219	1680	6.13	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
116	20240607	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1784	3	2	0.17	192707464	107942	103.68	1781	1794	1776	2315	1247	1781	1785.29	6.94	11659	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1376	19.39	1.29	12	0.14	92.00	1381.00	2555	20240219	-30.18	1680	20231024	6.19	2555	-30.18	20240219	1744	2.29	20240531	2555	-30.18	20240219	1680	6.19	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
117	20240607	130227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1787	6	2	0.34	185793315	104065	99.95	1781	1794	1776	2315	1247	1781	1785.36	6.94	11515	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1378	19.42	1.29	12	0.13	92.00	1381.00	2555	20240219	-30.06	1680	20231024	6.37	2555	-30.06	20240219	1744	2.47	20240531	2555	-30.06	20240219	1680	6.37	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
118	20240607	120227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1786	5	2	0.28	126618399	70820	68.02	1781	1794	1781	2315	1247	1781	1787.89	6.94	5425	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1377	19.41	1.29	12	0.09	92.00	1381.00	2555	20240219	-30.10	1680	20231024	6.31	2555	-30.10	20240219	1744	2.41	20240531	2555	-30.10	20240219	1680	6.31	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
119	20240607	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1789	8	2	0.45	112868513	63129	60.63	1781	1794	1781	2315	1247	1781	1787.90	6.94	5425	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1380	19.45	1.30	12	0.08	92.00	1381.00	2555	20240219	-29.98	1680	20231024	6.49	2555	-29.98	20240219	1744	2.58	20240531	2555	-29.98	20240219	1680	6.49	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
120	20240607	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1791	10	2	0.56	61918576	34669	33.30	1781	1794	1781	2315	1247	1781	1785.99	6.94	3212	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1381	19.47	1.30	12	0.04	92.00	1381.00	2555	20240219	-29.90	1680	20231024	6.61	2555	-29.90	20240219	1744	2.69	20240531	2555	-29.90	20240219	1680	6.61	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
121	20240607	090224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1794	13	2	0.73	2835469	1589	1.53	1781	1794	1781	2315	1247	1781	1784.44	6.94	317	1800	1790	1785	1775	1770	1788	1773	386	534	500	1310	1	1	77124820	1384	19.50	1.30	12	0.00	92.00	1381.00	2555	20240219	-29.78	1680	20231024	6.79	2555	-29.78	20240219	1744	2.87	20240531	2555	-29.78	20240219	1680	6.79	20231024	4.35	N	008700	500	385 억	5351104	N	N	21	N	N
122	20240605	160224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1781	-2	5	-0.11	183356349	102774	119.19	1785	1795	1780	2315	1249	1783	1784.08	6.96	-14736	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1374	19.36	1.29	12	0.13	92.00	1381.00	2555	20240219	-30.29	1680	20231024	6.01	2555	-30.29	20240219	1744	2.12	20240531	2555	-30.29	20240219	1680	6.01	20231024	4.39	N	008700	500	385 억	5365735	N	N	21	N	N
123	20240605	150224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1783	0	3	0.00	169245352	94853	110.01	1785	1795	1780	2315	1249	1783	1784.29	6.96	-14877	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1375	19.38	1.29	12	0.12	92.00	1381.00	2555	20240219	-30.22	1680	20231024	6.13	2555	-30.22	20240219	1744	2.24	20240531	2555	-30.22	20240219	1680	6.13	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
124	20240605	140224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1783	0	3	0.00	156197420	87536	101.52	1785	1795	1780	2315	1249	1783	1784.38	6.96	-15558	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1375	19.38	1.29	12	0.11	92.00	1381.00	2555	20240219	-30.22	1680	20231024	6.13	2555	-30.22	20240219	1744	2.24	20240531	2555	-30.22	20240219	1680	6.13	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
125	20240605	130225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1784	1	2	0.06	101657260	56923	66.02	1785	1795	1783	2315	1249	1783	1785.87	6.96	-6739	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1376	19.39	1.29	12	0.07	92.00	1381.00	2555	20240219	-30.18	1680	20231024	6.19	2555	-30.18	20240219	1744	2.29	20240531	2555	-30.18	20240219	1680	6.19	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
126	20240605	120224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1786	3	2	0.17	79139342	44308	51.39	1785	1795	1783	2315	1249	1783	1786.12	6.96	-1938	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1377	19.41	1.29	12	0.06	92.00	1381.00	2555	20240219	-30.10	1680	20231024	6.31	2555	-30.10	20240219	1744	2.41	20240531	2555	-30.10	20240219	1680	6.31	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
127	20240605	110225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1790	7	2	0.39	39201019	21935	25.44	1785	1795	1784	2315	1249	1783	1787.14	6.96	-454	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1381	19.46	1.30	12	0.03	92.00	1381.00	2555	20240219	-29.94	1680	20231024	6.55	2555	-29.94	20240219	1744	2.64	20240531	2555	-29.94	20240219	1680	6.55	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
128	20240605	100225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1793	10	2	0.56	25265734	14145	16.40	1785	1795	1784	2315	1249	1783	1786.20	6.96	-1615	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1383	19.49	1.30	12	0.02	92.00	1381.00	2555	20240219	-29.82	1680	20231024	6.73	2555	-29.82	20240219	1744	2.81	20240531	2555	-29.82	20240219	1680	6.73	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
129	20240605	090224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1785	2	2	0.11	1162035	651	0.75	1785	1785	1785	2315	1249	1783	1785.00	6.96	-116	1816	1799	1791	1774	1766	1795	1770	386	532	500	1310	1	1	77124820	1377	19.40	1.29	12	0.00	92.00	1381.00	2555	20240219	-30.14	1680	20231024	6.25	2555	-30.14	20240219	1744	2.35	20240531	2555	-30.14	20240219	1680	6.25	20231024	4.39	N	008700	500	385 억	5365735	N	N	0	N	N
130	20240604	160222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1783	-16	5	-0.89	152889302	85251	84.76	1799	1808	1783	2335	1260	1799	1793.43	6.99	-17102	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1375	19.38	1.29	12	0.11	92.00	1381.00	2555	20240219	-30.22	1680	20231024	6.13	2555	-30.22	20240219	1744	2.24	20240531	2555	-30.22	20240219	1680	6.13	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
131	20240604	150223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1786	-13	5	-0.72	136485244	76058	75.62	1799	1808	1786	2335	1260	1799	1794.49	6.99	-15946	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1377	19.41	1.29	12	0.10	92.00	1381.00	2555	20240219	-30.10	1680	20231024	6.31	2555	-30.10	20240219	1744	2.41	20240531	2555	-30.10	20240219	1680	6.31	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
132	20240604	140224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1794	-5	5	-0.28	99617031	55459	55.14	1799	1808	1791	2335	1260	1799	1796.23	6.99	-3555	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1384	19.50	1.30	12	0.07	92.00	1381.00	2555	20240219	-29.78	1680	20231024	6.79	2555	-29.78	20240219	1744	2.87	20240531	2555	-29.78	20240219	1680	6.79	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
133	20240604	130223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1792	-7	5	-0.39	89127130	49608	49.32	1799	1808	1791	2335	1260	1799	1796.63	6.99	-3525	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1382	19.48	1.30	12	0.06	92.00	1381.00	2555	20240219	-29.86	1680	20231024	6.67	2555	-29.86	20240219	1744	2.75	20240531	2555	-29.86	20240219	1680	6.67	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
134	20240604	120222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1795	-4	5	-0.22	68562088	38138	37.92	1799	1808	1791	2335	1260	1799	1797.74	6.99	-1461	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1384	19.51	1.30	12	0.05	92.00	1381.00	2555	20240219	-29.75	1680	20231024	6.85	2555	-29.75	20240219	1744	2.92	20240531	2555	-29.75	20240219	1680	6.85	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
135	20240604	110222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1798	-1	5	-0.06	62916361	34994	34.79	1799	1808	1791	2335	1260	1799	1797.92	6.99	-290	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1387	19.54	1.30	12	0.05	92.00	1381.00	2555	20240219	-29.63	1680	20231024	7.02	2555	-29.63	20240219	1744	3.10	20240531	2555	-29.63	20240219	1680	7.02	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
136	20240604	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1798	-1	5	-0.06	60851264	33845	33.65	1799	1808	1791	2335	1260	1799	1797.94	6.99	-52	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1387	19.54	1.30	12	0.04	92.00	1381.00	2555	20240219	-29.63	1680	20231024	7.02	2555	-29.63	20240219	1744	3.10	20240531	2555	-29.63	20240219	1680	7.02	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
137	20240604	090223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1808	9	2	0.50	106159	59	0.06	1799	1808	1799	2335	1260	1799	1799.31	6.99	-10	1825	1811	1795	1781	1765	1819	1789	386	536	500	1330	1	1	77124820	1394	19.65	1.31	12	0.00	92.00	1381.00	2555	20240219	-29.24	1680	20231024	7.62	2555	-29.24	20240219	1744	3.67	20240531	2555	-29.24	20240219	1680	7.62	20231024	4.41	N	008700	500	385 억	5388736	N	N	0	N	N
138	20240603	160222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1799	20	2	1.12	180159300	100242	89.01	1779	1809	1779	2310	1246	1779	1797.24	6.97	13500	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1387	19.55	1.30	12	0.13	92.00	1381.00	2555	20240219	-29.59	1680	20231024	7.08	2555	-29.59	20240219	1744	3.15	20240531	2555	-29.59	20240219	1680	7.08	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
139	20240603	150221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1800	21	2	1.18	171178727	95251	84.58	1779	1809	1779	2310	1246	1779	1797.13	6.97	13011	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1388	19.57	1.30	12	0.12	92.00	1381.00	2555	20240219	-29.55	1680	20231024	7.14	2555	-29.55	20240219	1744	3.21	20240531	2555	-29.55	20240219	1680	7.14	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
140	20240603	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1800	21	2	1.18	154380603	85920	76.29	1779	1809	1779	2310	1246	1779	1796.79	6.97	12398	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1388	19.57	1.30	12	0.11	92.00	1381.00	2555	20240219	-29.55	1680	20231024	7.14	2555	-29.55	20240219	1744	3.21	20240531	2555	-29.55	20240219	1680	7.14	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
141	20240603	130222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1807	28	2	1.57	145851152	81184	72.09	1779	1809	1779	2310	1246	1779	1796.55	6.97	12398	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1394	19.64	1.31	12	0.11	92.00	1381.00	2555	20240219	-29.28	1680	20231024	7.56	2555	-29.28	20240219	1744	3.61	20240531	2555	-29.28	20240219	1680	7.56	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
142	20240603	120221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1797	18	2	1.01	101724391	56709	50.35	1779	1805	1779	2310	1246	1779	1793.80	6.97	9205	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1386	19.53	1.30	12	0.07	92.00	1381.00	2555	20240219	-29.67	1680	20231024	6.96	2555	-29.67	20240219	1744	3.04	20240531	2555	-29.67	20240219	1680	6.96	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
143	20240603	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1792	13	2	0.73	60556814	33744	29.96	1779	1805	1779	2310	1246	1779	1794.60	6.97	6989	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1382	19.48	1.30	12	0.04	92.00	1381.00	2555	20240219	-29.86	1680	20231024	6.67	2555	-29.86	20240219	1744	2.75	20240531	2555	-29.86	20240219	1680	6.67	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
144	20240603	100219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1792	13	2	0.73	44387870	24740	21.97	1779	1805	1779	2310	1246	1779	1794.17	6.97	6139	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1382	19.48	1.30	12	0.03	92.00	1381.00	2555	20240219	-29.86	1680	20231024	6.67	2555	-29.86	20240219	1744	2.75	20240531	2555	-29.86	20240219	1680	6.67	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N
145	20240603	090220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1780	1	2	0.06	3580111	2012	1.79	1779	1784	1779	2310	1246	1779	1779.38	6.97	41	1809	1794	1769	1754	1729	1801	1761	386	531	500	1310	1	1	77124820	1373	19.35	1.29	12	0.00	92.00	1381.00	2555	20240219	-30.33	1680	20231024	5.95	2555	-30.33	20240219	1744	2.06	20240531	2555	-30.33	20240219	1680	5.95	20231024	4.42	N	008700	500	385 억	5376808	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History