KissMeData/011930/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1984	-10	5	-0.50	2553598829	1286465	91.97	1996	2000	1978	2590	1396	1994	1984.98	4.25	-6686	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4084	25.11	1.66	12	0.62	79.00	1196.00	3085	20230802	-35.69	1830	20231031	8.42	2590	-23.40	20240405	1900	4.42	20240126	3085	-35.69	20230802	1830	8.42	20231031	4.54	N	011930	500	1030 억	8758099	N	N	2	N	N
3	20240628	150308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1982	-12	5	-0.60	2438344166	1228366	87.82	1996	2000	1978	2590	1396	1994	1985.03	4.25	-5243	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4080	25.09	1.66	12	0.60	79.00	1196.00	3085	20230802	-35.75	1830	20231031	8.31	2590	-23.47	20240405	1900	4.32	20240126	3085	-35.75	20230802	1830	8.31	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
4	20240628	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1982	-12	5	-0.60	2251370542	1134051	81.08	1996	2000	1978	2590	1396	1994	1985.25	4.25	3489	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4080	25.09	1.66	12	0.55	79.00	1196.00	3085	20230802	-35.75	1830	20231031	8.31	2590	-23.47	20240405	1900	4.32	20240126	3085	-35.75	20230802	1830	8.31	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
5	20240628	130307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1985	-9	5	-0.45	1938992884	976428	69.81	1996	2000	1978	2590	1396	1994	1985.80	4.25	1882	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4086	25.13	1.66	12	0.47	79.00	1196.00	3085	20230802	-35.66	1830	20231031	8.47	2590	-23.36	20240405	1900	4.47	20240126	3085	-35.66	20230802	1830	8.47	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
6	20240628	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1983	-11	5	-0.55	1620440518	815879	58.33	1996	2000	1978	2590	1396	1994	1986.13	4.25	-12157	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4082	25.10	1.66	12	0.40	79.00	1196.00	3085	20230802	-35.72	1830	20231031	8.36	2590	-23.44	20240405	1900	4.37	20240126	3085	-35.72	20230802	1830	8.36	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
7	20240628	110304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1981	-13	5	-0.65	1323512330	665920	47.61	1996	2000	1978	2590	1396	1994	1987.49	4.25	-8185	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4078	25.08	1.66	12	0.32	79.00	1196.00	3085	20230802	-35.79	1830	20231031	8.25	2590	-23.51	20240405	1900	4.26	20240126	3085	-35.79	20230802	1830	8.25	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
8	20240628	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1986	-8	5	-0.40	633154559	317685	22.71	1996	2000	1984	2590	1396	1994	1993.03	4.25	-11078	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	1	1	205848151	4088	25.14	1.66	12	0.15	79.00	1196.00	3085	20230802	-35.62	1830	20231031	8.52	2590	-23.32	20240405	1900	4.53	20240126	3085	-35.62	20230802	1830	8.52	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
9	20240628	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2000	6	2	0.30	43255720	21664	1.55	1996	2000	1995	2590	1396	1994	1996.66	4.25	180	2022	2008	2001	1987	1980	2004	1983	1030	596	500	1470	5	1	205848151	4117	25.32	1.67	12	0.01	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.54	N	011930	500	1030 억	8758099	N	N	3250	N	N
10	20240627	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1994	-11	5	-0.55	2749268836	1375653	168.44	2010	2015	1994	2605	1405	2005	1998.55	4.28	-21022	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4105	25.24	1.67	12	0.67	79.00	1196.00	3085	20230802	-35.36	1830	20231031	8.96	2590	-23.01	20240405	1900	4.95	20240126	3085	-35.36	20230802	1830	8.96	20231031	4.55	N	011930	500	1030 억	8801257	N	N	3250	N	N
11	20240627	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1996	-9	5	-0.45	2419569642	1210385	148.21	2010	2015	1995	2605	1405	2005	1998.98	4.28	-17470	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4109	25.27	1.67	12	0.59	79.00	1196.00	3085	20230802	-35.30	1830	20231031	9.07	2590	-22.93	20240405	1900	5.05	20240126	3085	-35.30	20230802	1830	9.07	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
12	20240627	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1998	-7	5	-0.35	1928875193	964504	118.10	2010	2015	1996	2605	1405	2005	1999.83	4.28	-17248	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4113	25.29	1.67	12	0.47	79.00	1196.00	3085	20230802	-35.24	1830	20231031	9.18	2590	-22.86	20240405	1900	5.16	20240126	3085	-35.24	20230802	1830	9.18	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
13	20240627	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1996	-9	5	-0.45	1781258948	890579	109.05	2010	2015	1996	2605	1405	2005	2000.08	4.28	-16446	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4109	25.27	1.67	12	0.43	79.00	1196.00	3085	20230802	-35.30	1830	20231031	9.07	2590	-22.93	20240405	1900	5.05	20240126	3085	-35.30	20230802	1830	9.07	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
14	20240627	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1997	-8	5	-0.40	1578260878	788926	96.60	2010	2015	1996	2605	1405	2005	2000.49	4.28	-16790	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4111	25.28	1.67	12	0.38	79.00	1196.00	3085	20230802	-35.27	1830	20231031	9.13	2590	-22.90	20240405	1900	5.11	20240126	3085	-35.27	20230802	1830	9.13	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
15	20240627	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2000	-5	5	-0.25	1177083268	588069	72.01	2010	2015	1996	2605	1405	2005	2001.57	4.28	-15907	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	5	1	205848151	4117	25.32	1.67	12	0.29	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
16	20240627	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1997	-8	5	-0.40	811714390	405156	49.61	2010	2015	1996	2605	1405	2005	2003.44	4.28	-10605	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	1	1	205848151	4111	25.28	1.67	12	0.20	79.00	1196.00	3085	20230802	-35.27	1830	20231031	9.13	2590	-22.90	20240405	1900	5.11	20240126	3085	-35.27	20230802	1830	9.13	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
17	20240627	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	5	2	0.25	65680755	32700	4.00	2010	2010	2005	2605	1405	2005	2009.33	4.28	2080	2028	2016	2008	1996	1988	2012	1992	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.02	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.55	N	011930	500	1030 억	8801257	N	N	11063	N	N
18	20240626	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	1583840400	789118	58.82	2015	2020	2000	2610	1410	2010	2007.13	4.30	-50646	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4127	25.38	1.68	12	0.38	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.60	N	011930	500	1030 억	8851974	N	N	11063	N	N
19	20240626	150302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	1383492120	689204	51.38	2015	2020	2000	2610	1410	2010	2007.38	4.30	-49475	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4127	25.38	1.68	12	0.33	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
20	20240626	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	1220105975	607744	45.30	2015	2020	2000	2610	1410	2010	2007.60	4.30	-44107	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.30	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
21	20240626	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	1067255875	531608	39.63	2015	2020	2000	2610	1410	2010	2007.60	4.30	-42152	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4127	25.38	1.68	12	0.26	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
22	20240626	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	974813425	485613	36.20	2015	2020	2000	2610	1410	2010	2007.39	4.30	-36531	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.24	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
23	20240626	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	766703740	382233	28.49	2015	2020	2000	2610	1410	2010	2005.85	4.30	-30496	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.19	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
24	20240626	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	444431190	221460	16.51	2015	2020	2000	2610	1410	2010	2006.82	4.30	-21257	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4127	25.38	1.68	12	0.11	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
25	20240626	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	71890685	35740	2.66	2015	2020	2005	2610	1410	2010	2011.49	4.30	-3821	2053	2031	2018	1996	1983	2025	1990	1030	600	500	1480	5	1	205848151	4127	25.38	1.68	12	0.02	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.60	N	011930	500	1030 억	8851974	N	N	1181	N	N
26	20240625	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	2633106855	1308003	105.64	2015	2040	2005	2625	1415	2020	2013.06	4.33	-75322	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4138	25.44	1.68	12	0.64	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.61	N	011930	500	1030 억	8917451	N	N	1181	N	N
27	20240625	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-15	5	-0.74	2404571405	1194145	96.44	2015	2040	2005	2625	1415	2020	2013.62	4.33	-67050	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4127	25.38	1.68	12	0.58	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
28	20240625	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	2177411070	1081006	87.30	2015	2040	2005	2625	1415	2020	2014.23	4.33	-59762	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4138	25.44	1.68	12	0.53	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
29	20240625	130301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	1883847485	934618	75.48	2015	2040	2005	2625	1415	2020	2015.62	4.33	-57989	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4138	25.44	1.68	12	0.45	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
30	20240625	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	1650496785	818412	66.10	2015	2040	2005	2625	1415	2020	2016.69	4.33	-50161	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4138	25.44	1.68	12	0.40	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
31	20240625	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-5	5	-0.25	1414866365	701303	56.64	2015	2040	2005	2625	1415	2020	2017.47	4.33	-43501	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4148	25.51	1.68	12	0.34	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
32	20240625	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-10	5	-0.50	741091180	366735	29.62	2015	2040	2010	2625	1415	2020	2020.79	4.33	-29410	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4138	25.44	1.68	12	0.18	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
33	20240625	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	5	2	0.25	111858615	55342	4.47	2015	2030	2015	2625	1415	2020	2021.29	4.33	12648	2086	2052	2031	1997	1976	2042	1987	1030	605	500	1490	5	1	205848151	4168	25.63	1.69	12	0.03	79.00	1196.00	3085	20230802	-34.36	1830	20231031	10.66	2590	-21.81	20240405	1900	6.58	20240126	3085	-34.36	20230802	1830	10.66	20231031	4.61	N	011930	500	1030 억	8917451	N	N	27	N	N
34	20240624	160300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	2457405715	1213739	67.06	2065	2065	2010	2655	1435	2045	2024.57	4.38	-100284	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4158	25.57	1.69	12	0.59	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.66	N	011930	500	1030 억	9019657	N	N	27	N	N
35	20240624	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-30	5	-1.47	2214307465	1093211	60.40	2065	2065	2010	2655	1435	2045	2025.39	4.38	-95823	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4148	25.51	1.68	12	0.53	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
36	20240624	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	1755160065	865320	47.81	2065	2065	2015	2655	1435	2045	2028.21	4.38	-92367	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4158	25.57	1.69	12	0.42	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
37	20240624	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	-20	5	-0.98	1489751735	733987	40.55	2065	2065	2015	2655	1435	2045	2029.54	4.38	-86099	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4168	25.63	1.69	12	0.36	79.00	1196.00	3085	20230802	-34.36	1830	20231031	10.66	2590	-21.81	20240405	1900	6.58	20240126	3085	-34.36	20230802	1830	10.66	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
38	20240624	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	1340685425	660174	36.47	2065	2065	2015	2655	1435	2045	2030.67	4.38	-84535	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4158	25.57	1.69	12	0.32	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
39	20240624	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-25	5	-1.22	1134781525	558380	30.85	2065	2065	2015	2655	1435	2045	2032.13	4.38	-80005	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4158	25.57	1.69	12	0.27	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
40	20240624	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	-10	5	-0.49	797233000	391512	21.63	2065	2065	2020	2655	1435	2045	2036.15	4.38	-69151	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4189	25.76	1.70	12	0.19	79.00	1196.00	3085	20230802	-34.04	1830	20231031	11.20	2590	-21.43	20240405	1900	7.11	20240126	3085	-34.04	20230802	1830	11.20	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
41	20240624	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	10	2	0.49	201961010	98013	5.42	2065	2065	2055	2655	1435	2045	2061.63	4.38	-44668	2138	2091	2063	2016	1988	2077	2002	1030	610	500	1510	5	1	205848151	4230	26.01	1.72	12	0.05	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.66	N	011930	500	1030 억	9019657	N	N	14682	N	N
42	20240621	160253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2045	-15	5	-0.73	3673778200	1778746	146.11	2080	2110	2035	2675	1445	2060	2065.42	4.38	7674	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4210	25.89	1.71	12	0.86	79.00	1196.00	3085	20230802	-33.71	1830	20231031	11.75	2590	-21.04	20240405	1900	7.63	20240126	3085	-33.71	20230802	1830	11.75	20231031	4.67	N	011930	500	1030 억	9011583	N	N	14682	N	N
43	20240621	150253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	-20	5	-0.97	3247426595	1569748	128.94	2080	2110	2040	2675	1445	2060	2068.76	4.38	5126	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4199	25.82	1.71	12	0.76	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
44	20240621	140253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	0	3	0.00	2604352490	1255896	103.16	2080	2110	2050	2675	1445	2060	2073.70	4.38	75921	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.61	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
45	20240621	130254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	0	3	0.00	2269380660	1093115	89.79	2080	2110	2055	2675	1445	2060	2076.07	4.38	81631	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.53	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
46	20240621	120255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	5	2	0.24	2076944875	999706	82.12	2080	2110	2055	2675	1445	2060	2077.56	4.38	85992	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4251	26.14	1.73	12	0.49	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
47	20240621	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	10	2	0.49	1856003575	892531	73.31	2080	2110	2055	2675	1445	2060	2079.49	4.38	91910	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.43	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
48	20240621	100253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	20	2	0.97	1340200865	642996	52.82	2080	2110	2060	2675	1445	2060	2084.32	4.38	82664	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4282	26.33	1.74	12	0.31	79.00	1196.00	3085	20230802	-32.58	1830	20231031	13.66	2590	-19.69	20240405	1900	9.47	20240126	3085	-32.58	20230802	1830	13.66	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
49	20240621	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	35	2	1.70	500375790	238918	19.62	2080	2110	2080	2675	1445	2060	2094.38	4.38	79302	2106	2082	2066	2042	2026	2095	2055	1030	615	500	1520	5	1	205848151	4313	26.52	1.75	12	0.12	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.67	N	011930	500	1030 억	9011583	N	N	19338	N	N
50	20240620	160253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	2467413645	1192724	120.25	2050	2090	2050	2665	1435	2050	2068.74	4.39	-35584	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.58	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	19338	N	N
51	20240620	150253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	2279877270	1101647	111.07	2050	2090	2050	2665	1435	2050	2069.52	4.39	-35498	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.54	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
52	20240620	140253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	2046952725	988554	99.67	2050	2090	2050	2665	1435	2050	2070.65	4.39	-34817	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.48	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
53	20240620	130254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	1938825020	936051	94.37	2050	2090	2050	2665	1435	2050	2071.28	4.39	-34877	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.45	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
54	20240620	120253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	1810203690	873489	88.07	2050	2090	2050	2665	1435	2050	2072.38	4.39	-34937	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.42	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
55	20240620	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	15	2	0.73	1640643070	791156	79.76	2050	2090	2050	2665	1435	2050	2073.73	4.39	-34978	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4251	26.14	1.73	12	0.38	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
56	20240620	100255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2075	25	2	1.22	1309120090	630616	63.58	2050	2090	2050	2665	1435	2050	2075.94	4.39	-30490	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4271	26.27	1.73	12	0.31	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
57	20240620	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	10	2	0.49	33864475	16512	1.66	2050	2060	2050	2665	1435	2050	2050.90	4.39	-2112	2086	2067	2056	2037	2026	2062	2032	1030	615	500	1510	5	1	205848151	4240	26.08	1.72	12	0.01	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9043181	N	N	10795	N	N
58	20240619	160252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	-10	5	-0.49	2017183400	980539	67.78	2070	2075	2045	2675	1445	2060	2057.23	4.40	-19874	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4220	25.95	1.71	12	0.48	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.79	N	011930	500	1030 억	9055916	N	N	10795	N	N
59	20240619	150251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	1905539105	926106	64.02	2070	2075	2045	2675	1445	2060	2057.58	4.40	-20726	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.45	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
60	20240619	140254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	-10	5	-0.49	1755378890	852985	58.96	2070	2075	2045	2675	1445	2060	2057.92	4.40	-15134	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4220	25.95	1.71	12	0.41	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
61	20240619	130252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	1563542885	759482	52.50	2070	2075	2045	2675	1445	2060	2058.70	4.40	-14676	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.37	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
62	20240619	120251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	5	2	0.24	1398695975	679210	46.95	2070	2075	2045	2675	1445	2060	2059.30	4.40	-1247	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4251	26.14	1.73	12	0.33	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
63	20240619	110253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	1064077845	516351	35.69	2070	2075	2050	2675	1445	2060	2060.76	4.40	11702	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.25	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
64	20240619	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-5	5	-0.24	756910320	367109	25.38	2070	2075	2050	2675	1445	2060	2061.81	4.40	17386	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.18	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
65	20240619	090257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	0	3	0.00	86784790	42017	2.90	2070	2070	2060	2675	1445	2060	2065.48	4.40	6075	2100	2080	2050	2030	2000	2090	2040	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.02	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.79	N	011930	500	1030 억	9055916	N	N	15089	N	N
66	20240618	160251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	40	2	1.98	2924102445	1429919	63.40	2020	2070	2020	2625	1415	2020	2044.90	4.39	20704	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4240	26.08	1.72	12	0.69	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.72	N	011930	500	1030 억	9037273	N	N	15089	N	N
67	20240618	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2045	25	2	1.24	2629974730	1286986	57.06	2020	2070	2020	2625	1415	2020	2043.51	4.39	24513	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4210	25.89	1.71	12	0.63	79.00	1196.00	3085	20230802	-33.71	1830	20231031	11.75	2590	-21.04	20240405	1900	7.63	20240126	3085	-33.71	20230802	1830	11.75	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
68	20240618	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	20	2	0.99	2253356450	1102914	48.90	2020	2070	2020	2625	1415	2020	2043.09	4.39	-11606	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4199	25.82	1.71	12	0.54	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
69	20240618	130252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	15	2	0.74	2071778570	1013743	44.95	2020	2070	2020	2625	1415	2020	2043.69	4.39	-5979	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4189	25.76	1.70	12	0.49	79.00	1196.00	3085	20230802	-34.04	1830	20231031	11.20	2590	-21.43	20240405	1900	7.11	20240126	3085	-34.04	20230802	1830	11.20	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
70	20240618	120252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	20	2	0.99	1857310925	908532	40.28	2020	2070	2020	2625	1415	2020	2044.30	4.39	-3845	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4199	25.82	1.71	12	0.44	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
71	20240618	110250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	20	2	0.99	1676460245	819686	36.34	2020	2070	2020	2625	1415	2020	2045.25	4.39	-277	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4199	25.82	1.71	12	0.40	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
72	20240618	100251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	30	2	1.49	1409521645	688749	30.54	2020	2070	2020	2625	1415	2020	2046.50	4.39	-7504	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4220	25.95	1.71	12	0.33	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
73	20240618	090253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	10	2	0.50	68171360	33710	1.49	2020	2030	2020	2625	1415	2020	2022.29	4.39	8931	2093	2056	2028	1991	1963	2042	1977	1030	605	500	1490	5	1	205848151	4179	25.70	1.70	12	0.02	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.72	N	011930	500	1030 억	9037273	N	N	3362	N	N
74	20240617	160250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-20	5	-0.98	4488766080	2215553	94.63	2030	2065	2000	2650	1430	2040	2026.05	4.39	-49938	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4158	25.57	1.69	12	1.08	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.72	N	011930	500	1030 억	9034743	N	N	3362	N	N
75	20240617	150253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-30	5	-1.47	4198557170	2071506	88.47	2030	2065	2000	2650	1430	2040	2026.81	4.39	-44220	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4138	25.44	1.68	12	1.01	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
76	20240617	140249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-10	5	-0.49	3752849215	1850544	79.04	2030	2065	2000	2650	1430	2040	2027.97	4.39	-49187	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4179	25.70	1.70	12	0.90	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
77	20240617	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-20	5	-0.98	3528863285	1740106	74.32	2030	2065	2000	2650	1430	2040	2027.96	4.39	-37193	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4158	25.57	1.69	12	0.85	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
78	20240617	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-10	5	-0.49	3266718865	1610437	68.78	2030	2065	2000	2650	1430	2040	2028.46	4.39	-25429	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4179	25.70	1.70	12	0.78	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
79	20240617	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	0	3	0.00	3019122190	1488869	63.59	2030	2065	2000	2650	1430	2040	2027.79	4.39	-14517	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4199	25.82	1.71	12	0.72	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
80	20240617	100250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-10	5	-0.49	1618943405	804600	34.36	2030	2035	2000	2650	1430	2040	2012.09	4.39	33079	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4179	25.70	1.70	12	0.39	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
81	20240617	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2020	-20	5	-0.98	260613480	128776	5.50	2030	2035	2015	2650	1430	2040	2023.71	4.39	4301	2120	2080	2060	2020	2000	2070	2010	1030	610	500	1500	5	1	205848151	4158	25.57	1.69	12	0.06	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.72	N	011930	500	1030 억	9034743	N	N	7531	N	N
82	20240614	160231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2040	-45	5	-2.16	4634219935	2249332	97.73	2100	2100	2040	2710	1460	2085	2060.45	4.42	-398746	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4199	25.82	1.71	12	1.09	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.74	N	011930	500	1030 억	9105155	N	N	7531	N	N
83	20240614	150231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-30	5	-1.44	4073119660	1974748	85.80	2100	2100	2045	2710	1460	2085	2062.60	4.42	-273253	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4230	26.01	1.72	12	0.96	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
84	20240614	140231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-30	5	-1.44	3238664280	1567394	68.10	2100	2100	2045	2710	1460	2085	2066.27	4.42	-193814	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4230	26.01	1.72	12	0.76	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
85	20240614	130231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	-25	5	-1.20	2471751410	1193957	51.88	2100	2100	2055	2710	1460	2085	2070.22	4.42	-113053	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4240	26.08	1.72	12	0.58	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
86	20240614	120232	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	-15	5	-0.72	1906586915	919720	39.96	2100	2100	2060	2710	1460	2085	2073.01	4.42	-33398	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4261	26.20	1.73	12	0.45	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
87	20240614	110245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	-20	5	-0.96	1550568375	747523	32.48	2100	2100	2060	2710	1460	2085	2074.28	4.42	-23176	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4251	26.14	1.73	12	0.36	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
88	20240614	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	-20	5	-0.96	1096861355	527556	22.92	2100	2100	2060	2710	1460	2085	2079.14	4.42	-14590	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4251	26.14	1.73	12	0.26	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
89	20240614	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	15	2	0.72	83952035	39989	1.74	2100	2100	2095	2710	1460	2085	2099.38	4.42	-5957	2145	2115	2100	2070	2055	2107	2062	1030	625	500	1540	5	1	205848151	4323	26.58	1.76	12	0.02	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.74	N	011930	500	1030 억	9105155	N	N	95592	N	N
90	20240613	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-15	5	-0.71	4789535085	2276586	60.58	2130	2130	2085	2730	1470	2100	2103.90	4.45	-201458	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4292	26.39	1.74	12	1.11	79.00	1196.00	3085	20230802	-32.41	1830	20231031	13.93	2590	-19.50	20240405	1900	9.74	20240126	3085	-32.41	20230802	1830	13.93	20231031	4.79	N	011930	500	1030 억	9154177	N	N	95560	N	N
91	20240613	150248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-5	5	-0.24	4304937650	2044583	54.41	2130	2130	2090	2730	1470	2100	2105.54	4.45	-130141	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4313	26.52	1.75	12	0.99	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
92	20240613	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-5	5	-0.24	3622269140	1718693	45.73	2130	2130	2090	2730	1470	2100	2107.59	4.45	-90572	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4313	26.52	1.75	12	0.83	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
93	20240613	130246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	0	3	0.00	3250485120	1541507	41.02	2130	2130	2090	2730	1470	2100	2108.66	4.45	-59279	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4323	26.58	1.76	12	0.75	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
94	20240613	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	15	2	0.71	2983177620	1414596	37.64	2130	2130	2090	2730	1470	2100	2108.87	4.45	-53178	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4354	26.77	1.77	12	0.69	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
95	20240613	110243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	0	3	0.00	1778359570	845224	22.49	2130	2130	2090	2730	1470	2100	2104.02	4.45	-34655	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4323	26.58	1.76	12	0.41	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
96	20240613	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-5	5	-0.24	1171298605	555434	14.78	2130	2130	2090	2730	1470	2100	2108.85	4.45	-3668	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4313	26.52	1.75	12	0.27	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
97	20240613	090248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	15	2	0.71	265086115	124784	3.32	2130	2130	2115	2730	1470	2100	2124.97	4.45	1195	2230	2165	2130	2065	2030	2147	2047	1030	630	500	1550	5	1	205848151	4354	26.77	1.77	12	0.06	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.79	N	011930	500	1030 억	9154177	N	N	36932	N	N
98	20240612	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	25	2	1.20	7923957445	3712354	151.21	2175	2195	2095	2695	1455	2075	2134.69	4.58	-295146	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	1.80	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.82	N	011930	500	1030 억	9427544	N	N	36932	N	N
99	20240612	150248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	25	2	1.20	7559852705	3538945	144.15	2175	2195	2095	2695	1455	2075	2136.19	4.58	-285656	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	1.72	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
100	20240612	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	25	2	1.20	7015466905	3279644	133.59	2175	2195	2100	2695	1455	2075	2139.09	4.58	-262997	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	1.59	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
101	20240612	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	40	2	1.93	6604417805	3084385	125.64	2175	2195	2100	2695	1455	2075	2141.24	4.58	-241260	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4354	26.77	1.77	12	1.50	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
102	20240612	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2115	40	2	1.93	6222523570	2903019	118.25	2175	2195	2105	2695	1455	2075	2143.47	4.58	-236105	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4354	26.77	1.77	12	1.41	79.00	1196.00	3085	20230802	-31.44	1830	20231031	15.57	2590	-18.34	20240405	1900	11.32	20240126	3085	-31.44	20230802	1830	15.57	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
103	20240612	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	55	2	2.65	5563554105	2591658	105.57	2175	2195	2110	2695	1455	2075	2146.72	4.58	-209379	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4385	26.96	1.78	12	1.26	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
104	20240612	100243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	45	2	2.17	5027112965	2338733	95.26	2175	2195	2110	2695	1455	2075	2149.50	4.58	-194736	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4364	26.84	1.77	12	1.14	79.00	1196.00	3085	20230802	-31.28	1830	20231031	15.85	2590	-18.15	20240405	1900	11.58	20240126	3085	-31.28	20230802	1830	15.85	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
105	20240612	090243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	80	2	3.86	2176489435	1002086	40.82	2175	2195	2145	2695	1455	2075	2171.96	4.58	-114459	2148	2111	2093	2056	2038	2102	2047	1030	620	500	1530	5	1	205848151	4436	27.28	1.80	12	0.49	79.00	1196.00	3085	20230802	-30.15	1830	20231031	17.76	2590	-16.80	20240405	1900	13.42	20240126	3085	-30.15	20230802	1830	17.76	20231031	4.82	N	011930	500	1030 억	9427544	N	N	2218	N	N
106	20240610	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	35	2	1.69	2777021925	1327611	109.15	2060	2110	2055	2690	1450	2070	2091.70	4.65	-38848	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4333	26.65	1.76	12	0.64	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.80	N	011930	500	1030 억	9578232	N	N	9014	N	N
107	20240610	150242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	30	2	1.45	2597258150	1242189	102.13	2060	2110	2055	2690	1450	2070	2090.87	4.65	-30520	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	0.60	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
108	20240610	140242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	30	2	1.45	2160670345	1034502	85.05	2060	2105	2055	2690	1450	2070	2088.61	4.65	-8813	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4323	26.58	1.76	12	0.50	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
109	20240610	130242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	25	2	1.21	1880719365	900996	74.08	2060	2100	2055	2690	1450	2070	2087.38	4.65	-29800	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4313	26.52	1.75	12	0.44	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
110	20240610	120241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	20	2	0.97	1732428715	830013	68.24	2060	2100	2055	2690	1450	2070	2087.23	4.65	-21173	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4302	26.46	1.75	12	0.40	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
111	20240610	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	25	2	1.21	1475414515	707148	58.14	2060	2100	2055	2690	1450	2070	2086.43	4.65	-12693	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4313	26.52	1.75	12	0.34	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
112	20240610	100242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	20	2	0.97	921931620	442993	36.42	2060	2100	2055	2690	1450	2070	2081.14	4.65	10330	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4302	26.46	1.75	12	0.22	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
113	20240610	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	-5	5	-0.24	92675655	44979	3.70	2060	2070	2055	2690	1450	2070	2060.42	4.65	6476	2103	2086	2073	2056	2043	2095	2065	1030	620	500	1530	5	1	205848151	4251	26.14	1.73	12	0.02	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.80	N	011930	500	1030 억	9578232	N	N	46895	N	N
114	20240607	160248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	15	2	0.73	2473226440	1195223	50.84	2065	2090	2060	2670	1440	2055	2069.32	4.69	-81921	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.58	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.92	N	011930	500	1030 억	9649716	N	N	46895	N	N
115	20240607	150250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	10	2	0.49	2220115420	1072661	45.62	2065	2090	2060	2670	1440	2055	2069.80	4.69	-75319	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4251	26.14	1.73	12	0.52	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
116	20240607	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	15	2	0.73	1935751835	934898	39.77	2065	2090	2060	2670	1440	2055	2070.64	4.69	-68188	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.45	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
117	20240607	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	15	2	0.73	1727460045	834163	35.48	2065	2090	2060	2670	1440	2055	2070.99	4.69	-61784	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.41	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
118	20240607	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	15	2	0.73	1587212625	766416	32.60	2065	2090	2060	2670	1440	2055	2071.07	4.69	-56592	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.37	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
119	20240607	110248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	15	2	0.73	1303775915	629117	26.76	2065	2090	2060	2670	1440	2055	2072.54	4.69	-49493	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4261	26.20	1.73	12	0.31	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
120	20240607	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	5	2	0.24	917889420	442359	18.82	2065	2090	2060	2670	1440	2055	2075.23	4.69	-31366	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.21	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
121	20240607	090246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2075	20	2	0.97	104628030	50651	2.15	2065	2075	2060	2670	1440	2055	2066.91	4.69	10637	2185	2120	2080	2015	1975	2100	1995	1030	615	500	1520	5	1	205848151	4271	26.27	1.73	12	0.02	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.92	N	011930	500	1030 억	9649716	N	N	226387	N	N
122	20240605	160246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-20	5	-0.96	4819101090	2329892	73.10	2100	2145	2040	2695	1455	2075	2068.39	4.78	-209985	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4230	26.01	1.72	12	1.13	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.73	N	011930	500	1030 억	9848045	N	N	226387	N	N
123	20240605	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	-15	5	-0.72	4554128485	2201019	69.05	2100	2145	2040	2695	1455	2075	2069.09	4.78	-202343	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4240	26.08	1.72	12	1.07	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
124	20240605	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	-25	5	-1.20	4127799145	1993347	62.54	2100	2145	2040	2695	1455	2075	2070.78	4.78	-204695	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4220	25.95	1.71	12	0.97	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
125	20240605	130248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	-25	5	-1.20	3620461670	1745801	54.77	2100	2145	2040	2695	1455	2075	2073.81	4.78	-189658	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4220	25.95	1.71	12	0.85	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
126	20240605	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	-15	5	-0.72	2798655085	1344739	42.19	2100	2145	2055	2695	1455	2075	2081.20	4.78	-197435	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4240	26.08	1.72	12	0.65	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
127	20240605	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	-15	5	-0.72	2516526025	1207879	37.90	2100	2145	2055	2695	1455	2075	2083.45	4.78	-198399	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4240	26.08	1.72	12	0.59	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
128	20240605	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	-5	5	-0.24	1781789280	851720	26.72	2100	2145	2055	2695	1455	2075	2092.06	4.78	-158151	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4261	26.20	1.73	12	0.41	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
129	20240605	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	20	2	0.96	171415540	81739	2.56	2100	2105	2090	2695	1455	2075	2098.06	4.78	-6734	2178	2126	2098	2046	2018	2112	2032	1030	620	500	1530	5	1	205848151	4313	26.52	1.75	12	0.04	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.73	N	011930	500	1030 억	9848045	N	N	238190	N	N
130	20240604	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2075	-55	5	-2.58	6579891125	3140526	89.21	2135	2150	2070	2765	1495	2130	2095.20	4.90	-270805	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4271	26.27	1.73	12	1.53	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.76	N	011930	500	1030 억	10092982	N	N	238190	N	N
131	20240604	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2075	-55	5	-2.58	5712166205	2722538	77.34	2135	2150	2070	2765	1495	2130	2098.10	4.90	-250453	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4271	26.27	1.73	12	1.32	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
132	20240604	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-40	5	-1.88	4519681660	2150683	61.09	2135	2150	2070	2765	1495	2130	2101.51	4.90	-126765	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4302	26.46	1.75	12	1.04	79.00	1196.00	3085	20230802	-32.25	1830	20231031	14.21	2590	-19.31	20240405	1900	10.00	20240126	3085	-32.25	20230802	1830	14.21	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
133	20240604	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	-25	5	-1.17	4070204280	1936522	55.01	2135	2150	2070	2765	1495	2130	2101.81	4.90	-106591	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4333	26.65	1.76	12	0.94	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
134	20240604	120243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	-25	5	-1.17	3826669235	1820597	51.72	2135	2150	2070	2765	1495	2130	2101.88	4.90	-92786	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4333	26.65	1.76	12	0.88	79.00	1196.00	3085	20230802	-31.77	1830	20231031	15.03	2590	-18.73	20240405	1900	10.79	20240126	3085	-31.77	20230802	1830	15.03	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
135	20240604	110243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-30	5	-1.41	3540081080	1684555	47.85	2135	2150	2070	2765	1495	2130	2101.49	4.90	-85267	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4323	26.58	1.76	12	0.82	79.00	1196.00	3085	20230802	-31.93	1830	20231031	14.75	2590	-18.92	20240405	1900	10.53	20240126	3085	-31.93	20230802	1830	14.75	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
136	20240604	100243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-35	5	-1.64	2999298285	1426649	40.53	2135	2150	2070	2765	1495	2130	2102.34	4.90	-48051	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4313	26.52	1.75	12	0.69	79.00	1196.00	3085	20230802	-32.09	1830	20231031	14.48	2590	-19.11	20240405	1900	10.26	20240126	3085	-32.09	20230802	1830	14.48	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
137	20240604	090246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	15	2	0.70	130859595	61226	1.74	2135	2150	2135	2765	1495	2130	2137.32	4.90	3676	2176	2152	2136	2112	2096	2145	2105	1030	635	500	1570	5	1	205848151	4415	27.15	1.79	12	0.03	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.76	N	011930	500	1030 억	10092982	N	N	2	N	N
138	20240603	160242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	0	3	0.00	7367950325	3455528	58.32	2150	2160	2120	2765	1495	2130	2132.22	5.60	-1427160	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4385	26.96	1.78	12	1.68	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.88	N	011930	500	1030 억	11518523	N	N	2	N	N
139	20240603	150242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	6791171835	3184848	53.75	2150	2160	2120	2765	1495	2130	2132.34	5.60	-1423021	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	1.55	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
140	20240603	140242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-5	5	-0.23	6134094975	2876536	48.54	2150	2160	2120	2765	1495	2130	2132.46	5.60	-1349877	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4374	26.90	1.78	12	1.40	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
141	20240603	130242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	0	3	0.00	5700039075	2672345	45.10	2150	2160	2120	2765	1495	2130	2132.97	5.60	-1314004	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4385	26.96	1.78	12	1.30	79.00	1196.00	3085	20230802	-30.96	1830	20231031	16.39	2590	-17.76	20240405	1900	12.11	20240126	3085	-30.96	20230802	1830	16.39	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
142	20240603	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-5	5	-0.23	5197951965	2436416	41.12	2150	2160	2120	2765	1495	2130	2133.44	5.60	-1239316	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4374	26.90	1.78	12	1.18	79.00	1196.00	3085	20230802	-31.12	1830	20231031	16.12	2590	-17.95	20240405	1900	11.84	20240126	3085	-31.12	20230802	1830	16.12	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
143	20240603	110241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	4391005675	2056826	34.71	2150	2160	2120	2765	1495	2130	2134.85	5.60	-1192473	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	1.00	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
144	20240603	100240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	5	2	0.23	3130938420	1465632	24.73	2150	2160	2120	2765	1495	2130	2136.24	5.60	-906524	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4395	27.03	1.79	12	0.71	79.00	1196.00	3085	20230802	-30.79	1830	20231031	16.67	2590	-17.57	20240405	1900	12.37	20240126	3085	-30.79	20230802	1830	16.67	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N
145	20240603	090240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	15	2	0.70	487338485	227165	3.83	2150	2155	2135	2765	1495	2130	2145.31	5.60	-130959	2310	2220	2175	2085	2040	2197	2062	1030	635	500	1570	5	1	205848151	4415	27.15	1.79	12	0.11	79.00	1196.00	3085	20230802	-30.47	1830	20231031	17.21	2590	-17.18	20240405	1900	12.89	20240126	3085	-30.47	20230802	1830	17.21	20231031	4.88	N	011930	500	1030 억	11518523	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History