KissMeData/090460/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	150	2	0.62	6795621650	282290	87.24	24150	24400	23650	31250	16850	24050	24072.92	14.50	0	11914	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8340	9.20	1.20	12	0.82	2631.00	20155.00	29350	20230706	-17.55	15830	20240419	52.87	26850	-9.87	20240531	15830	52.87	20240419	29350	-17.55	20230706	15830	52.87	20240419	3.84	N	090460	500	172 억	4996979	N	N	30	N	N
3	20240628	150744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	0	3	0.00	5999483700	249277	77.04	24150	24400	23650	31250	16850	24050	24067.55	14.50	0	11916	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8289	9.14	1.19	12	0.72	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
4	20240628	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	50	2	0.21	5157097400	214254	66.21	24150	24400	23650	31250	16850	24050	24070.03	14.50	0	7460	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8306	9.16	1.20	12	0.62	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	26850	-10.24	20240531	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
5	20240628	130743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	300	2	1.25	4412703550	183489	56.71	24150	24400	23650	31250	16850	24050	24048.87	14.50	0	-1119	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8392	9.26	1.21	12	0.53	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	26850	-9.31	20240531	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
6	20240628	120743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	100	2	0.42	3487252200	145402	44.93	24150	24250	23650	31250	16850	24050	23983.48	14.50	0	-9709	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8323	9.18	1.20	12	0.42	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
7	20240628	110730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	100	2	0.42	2783795450	116287	35.94	24150	24250	23650	31250	16850	24050	23938.91	14.50	0	-15179	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8323	9.18	1.20	12	0.34	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
8	20240628	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-100	5	-0.42	1835519450	76684	23.70	24150	24250	23650	31250	16850	24050	23936.00	14.50	0	-16020	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8254	9.10	1.19	12	0.22	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
9	20240628	090728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-100	5	-0.42	515497250	21425	6.62	24150	24250	23900	31250	16850	24050	24060.60	14.50	0	-10424	24816	24432	24166	23782	23516	24300	23650	172	7200	500	18270	50	1	34464379	8254	9.10	1.19	12	0.06	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.84	N	090460	500	172 억	4996979	N	N	260	N	N
10	20240627	160723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	7659390900	317934	58.87	24500	24550	23900	31850	17150	24500	24090.72	14.63	0	-34844	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8289	9.14	1.19	12	0.92	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	3.90	N	090460	500	172 억	5041458	N	N	260	N	N
11	20240627	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	6963750050	289022	53.52	24500	24550	23900	31850	17150	24500	24093.71	14.63	0	-29543	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8289	9.14	1.19	12	0.84	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
12	20240627	140726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-500	5	-2.04	6004504650	249172	46.14	24500	24550	23900	31850	17150	24500	24097.28	14.63	0	-26344	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8271	9.12	1.19	12	0.72	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	26850	-10.61	20240531	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
13	20240627	130726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-500	5	-2.04	4747479850	196783	36.44	24500	24550	23900	31850	17150	24500	24124.81	14.63	0	-7426	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8271	9.12	1.19	12	0.57	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	26850	-10.61	20240531	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
14	20240627	120728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-350	5	-1.43	3772386850	156164	28.92	24500	24550	23950	31850	17150	24500	24155.82	14.63	0	-4685	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8323	9.18	1.20	12	0.45	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
15	20240627	110729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-300	5	-1.22	3051459750	126254	23.38	24500	24550	23950	31850	17150	24500	24168.31	14.63	0	-2100	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8340	9.20	1.20	12	0.37	2631.00	20155.00	29350	20230706	-17.55	15830	20240419	52.87	26850	-9.87	20240531	15830	52.87	20240419	29350	-17.55	20230706	15830	52.87	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
16	20240627	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-350	5	-1.43	2193828950	90744	16.80	24500	24550	23950	31850	17150	24500	24174.80	14.63	0	-3412	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8323	9.18	1.20	12	0.26	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
17	20240627	090727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-350	5	-1.43	588433600	24214	4.48	24500	24550	24100	31850	17150	24500	24298.53	14.63	0	-4688	25233	24866	24133	23766	23033	25050	23950	172	7350	500	18620	50	1	34464379	8323	9.18	1.20	12	0.07	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.90	N	090460	500	172 억	5041458	N	N	234	N	N
18	20240626	160725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	850	2	3.59	12973017900	534978	138.35	23650	24500	23400	30700	16600	23650	24248.64	14.32	0	105158	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8444	9.31	1.22	12	1.55	2631.00	20155.00	29350	20230706	-16.52	15830	20240419	54.77	26850	-8.75	20240531	15830	54.77	20240419	29350	-16.52	20230706	15830	54.77	20240419	3.91	N	090460	500	172 억	4935647	N	N	234	N	N
19	20240626	150727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	850	2	3.59	11456388550	473026	122.33	23650	24500	23400	30700	16600	23650	24219.36	14.32	0	85716	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8444	9.31	1.22	12	1.37	2631.00	20155.00	29350	20230706	-16.52	15830	20240419	54.77	26850	-8.75	20240531	15830	54.77	20240419	29350	-16.52	20230706	15830	54.77	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
20	20240626	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	750	2	3.17	10032731900	414766	107.26	23650	24500	23400	30700	16600	23650	24188.90	14.32	0	73069	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8409	9.27	1.21	12	1.20	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
21	20240626	130727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	750	2	3.17	8432193450	349239	90.31	23650	24500	23400	30700	16600	23650	24144.48	14.32	0	48110	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8409	9.27	1.21	12	1.01	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
22	20240626	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	600	2	2.54	7858425650	325654	84.21	23650	24500	23400	30700	16600	23650	24131.21	14.32	0	46322	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8358	9.22	1.20	12	0.94	2631.00	20155.00	29350	20230706	-17.38	15830	20240419	53.19	26850	-9.68	20240531	15830	53.19	20240419	29350	-17.38	20230706	15830	53.19	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
23	20240626	110726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	650	2	2.75	6584641000	273353	70.69	23650	24500	23400	30700	16600	23650	24088.42	14.32	0	32642	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8375	9.24	1.21	12	0.79	2631.00	20155.00	29350	20230706	-17.21	15830	20240419	53.51	26850	-9.50	20240531	15830	53.51	20240419	29350	-17.21	20230706	15830	53.51	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
24	20240626	100725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	550	2	2.33	3671030000	153543	39.71	23650	24200	23400	30700	16600	23650	23908.81	14.32	0	31743	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8340	9.20	1.20	12	0.45	2631.00	20155.00	29350	20230706	-17.55	15830	20240419	52.87	26850	-9.87	20240531	15830	52.87	20240419	29350	-17.55	20230706	15830	52.87	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
25	20240626	090726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	50	2	0.21	428142450	18154	4.69	23650	23750	23400	30700	16600	23650	23583.92	14.32	0	-5195	24216	23932	23416	23132	22616	24075	23275	172	7050	500	17970	50	1	34464379	8168	9.01	1.18	12	0.05	2631.00	20155.00	29350	20230706	-19.25	15830	20240419	49.72	26850	-11.73	20240531	15830	49.72	20240419	29350	-19.25	20230706	15830	49.72	20240419	3.91	N	090460	500	172 억	4935647	N	N	62	N	N
26	20240625	160724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	350	2	1.50	8980712650	383959	61.21	23100	23700	22900	30250	16350	23300	23389.59	14.39	-752	-3539	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8151	8.99	1.17	12	1.11	2631.00	20155.00	29350	20230706	-19.42	15830	20240419	49.40	26850	-11.92	20240531	15830	49.40	20240419	29350	-19.42	20230706	15830	49.40	20240419	4.00	N	090460	500	172 억	4958844	N	N	62	N	N
27	20240625	150721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	300	2	1.29	7974886850	341422	54.43	23100	23700	22900	30250	16350	23300	23358.00	14.39	-752	-4753	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8134	8.97	1.17	12	0.99	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	26850	-12.10	20240531	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
28	20240625	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	300	2	1.29	6989413900	299662	47.78	23100	23700	22900	30250	16350	23300	23324.39	14.39	-752	3292	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8134	8.97	1.17	12	0.87	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	26850	-12.10	20240531	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
29	20240625	130726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	200	2	0.86	5804690550	249405	39.76	23100	23600	22900	30250	16350	23300	23274.07	14.39	-752	-11394	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8099	8.93	1.17	12	0.72	2631.00	20155.00	29350	20230706	-19.93	15830	20240419	48.45	26850	-12.48	20240531	15830	48.45	20240419	29350	-19.93	20230706	15830	48.45	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
30	20240625	120728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	5063230500	217866	34.73	23100	23550	22900	30250	16350	23300	23239.89	14.39	-752	-8040	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8082	8.91	1.16	12	0.63	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
31	20240625	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	4107424050	177097	28.23	23100	23500	22900	30250	16350	23300	23192.58	14.39	-752	2187	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8082	8.91	1.16	12	0.51	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
32	20240625	100725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-150	5	-0.64	2864643150	123699	19.72	23100	23500	22900	30250	16350	23300	23157.23	14.39	-752	-2430	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	7979	8.80	1.15	12	0.36	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
33	20240625	090725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	827839350	35461	5.65	23100	23500	23100	30250	16350	23300	23346.13	14.39	-752	1255	24500	23900	23300	22700	22100	24200	23000	172	6950	500	17700	50	1	34464379	8065	8.89	1.16	12	0.10	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	4.00	N	090460	500	172 억	4958844	N	N	133	N	N
34	20240624	160722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	14484137100	621155	66.42	22700	23900	22700	29900	16100	23000	23318.33	14.25	0	60532	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	8030	8.86	1.16	12	1.80	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	4.01	N	090460	500	172 억	4910773	N	N	133	N	N
35	20240624	150723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	13414027400	575071	61.49	22700	23900	22700	29900	16100	23000	23326.05	14.25	0	49482	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	7979	8.80	1.15	12	1.67	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
36	20240624	140724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	12033388100	515537	55.12	22700	23900	22700	29900	16100	23000	23341.68	14.25	0	41404	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	7979	8.80	1.15	12	1.50	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
37	20240624	130721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	10409037100	445449	47.63	22700	23900	22700	29900	16100	23000	23367.79	14.25	0	12508	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	7979	8.80	1.15	12	1.29	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
38	20240624	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	350	2	1.52	9331204200	399106	42.67	22700	23900	22700	29900	16100	23000	23380.58	14.25	0	19160	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	8047	8.87	1.16	12	1.16	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	26850	-13.04	20240531	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
39	20240624	110725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	300	2	1.30	8421506500	360070	38.50	22700	23900	22700	29900	16100	23000	23388.88	14.25	0	16177	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	8030	8.86	1.16	12	1.04	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
40	20240624	100722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	800	2	3.48	6119526550	261644	27.98	22700	23900	22700	29900	16100	23000	23389.24	14.25	0	19994	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	8203	9.05	1.18	12	0.76	2631.00	20155.00	29350	20230706	-18.91	15830	20240419	50.35	26850	-11.36	20240531	15830	50.35	20240419	29350	-18.91	20230706	15830	50.35	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
41	20240624	090723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	751021150	32952	3.52	22700	23000	22700	29900	16100	23000	22789.27	14.25	0	6151	23966	23482	23116	22632	22266	23300	22450	172	6900	500	17480	50	1	34464379	7910	8.72	1.14	12	0.10	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	26850	-14.53	20240531	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	4.01	N	090460	500	172 억	4910773	N	N	857	N	N
42	20240621	160659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	21511732100	930729	101.46	23200	23600	22750	31200	16800	24000	23113.28	13.85	0	90401	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7927	8.74	1.14	12	2.70	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	26850	-14.34	20240531	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	3.94	N	090460	500	172 억	4774751	N	N	857	N	N
43	20240621	150658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	20256255950	876064	95.50	23200	23600	22750	31200	16800	24000	23121.84	13.85	0	84065	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7927	8.74	1.14	12	2.54	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	26850	-14.34	20240531	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
44	20240621	140658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	16685902900	720420	78.54	23200	23600	22900	31200	16800	24000	23161.30	13.85	0	62980	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7927	8.74	1.14	12	2.09	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	26850	-14.34	20240531	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
45	20240621	130700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-850	5	-3.54	13572198550	585062	63.78	23200	23600	22950	31200	16800	24000	23197.82	13.85	0	50703	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7979	8.80	1.15	12	1.70	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
46	20240621	120703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-800	5	-3.33	11979809600	516378	56.29	23200	23600	22950	31200	16800	24000	23199.62	13.85	0	43426	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7996	8.82	1.15	12	1.50	2631.00	20155.00	29350	20230706	-20.95	15830	20240419	46.56	26850	-13.59	20240531	15830	46.56	20240419	29350	-20.95	20230706	15830	46.56	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
47	20240621	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-800	5	-3.33	10370689100	447036	48.73	23200	23600	22950	31200	16800	24000	23198.70	13.85	0	29511	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7996	8.82	1.15	12	1.30	2631.00	20155.00	29350	20230706	-20.95	15830	20240419	46.56	26850	-13.59	20240531	15830	46.56	20240419	29350	-20.95	20230706	15830	46.56	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
48	20240621	100658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-550	5	-2.29	8167117450	352575	38.44	23200	23500	22950	31200	16800	24000	23164.09	13.85	0	18499	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	8082	8.91	1.16	12	1.02	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
49	20240621	090702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-1000	5	-4.17	3294258150	142402	15.52	23200	23400	23000	31200	16800	24000	23133.23	13.85	0	5523	26033	25016	24383	23366	22733	24700	23050	172	7200	500	18240	50	1	34464379	7927	8.74	1.14	12	0.41	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	26850	-14.34	20240531	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	3.94	N	090460	500	172 억	4774751	N	N	1985	N	N
50	20240620	160655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-700	5	-2.83	22173236350	910486	72.52	24850	25400	23750	32100	17300	24700	24353.59	13.88	0	-76990	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8271	9.12	1.19	12	2.64	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	26850	-10.61	20240531	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	4.05	N	090460	500	172 억	4782252	N	N	1985	N	N
51	20240620	150657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-850	5	-3.44	20513537300	841153	67.00	24850	25400	23750	32100	17300	24700	24387.38	13.88	0	-72033	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8220	9.06	1.18	12	2.44	2631.00	20155.00	29350	20230706	-18.74	15830	20240419	50.66	26850	-11.17	20240531	15830	50.66	20240419	29350	-18.74	20230706	15830	50.66	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
52	20240620	140658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-500	5	-2.02	14737555550	600185	47.81	24850	25400	24100	32100	17300	24700	24555.01	13.88	0	-74990	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8340	9.20	1.20	12	1.74	2631.00	20155.00	29350	20230706	-17.55	15830	20240419	52.87	26850	-9.87	20240531	15830	52.87	20240419	29350	-17.55	20230706	15830	52.87	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
53	20240620	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-450	5	-1.82	13627990850	554423	44.16	24850	25400	24100	32100	17300	24700	24580.48	13.88	0	-69036	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8358	9.22	1.20	12	1.61	2631.00	20155.00	29350	20230706	-17.38	15830	20240419	53.19	26850	-9.68	20240531	15830	53.19	20240419	29350	-17.38	20230706	15830	53.19	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
54	20240620	120656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-350	5	-1.42	12060139350	489871	39.02	24850	25400	24100	32100	17300	24700	24619.00	13.88	0	-53926	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8392	9.26	1.21	12	1.42	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	26850	-9.31	20240531	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
55	20240620	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-450	5	-1.82	10029242200	406011	32.34	24850	25400	24200	32100	17300	24700	24701.90	13.88	0	-43157	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8358	9.22	1.20	12	1.18	2631.00	20155.00	29350	20230706	-17.38	15830	20240419	53.19	26850	-9.68	20240531	15830	53.19	20240419	29350	-17.38	20230706	15830	53.19	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
56	20240620	100657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	-250	5	-1.01	7156810250	287883	22.93	24850	25400	24400	32100	17300	24700	24860.17	13.88	0	-33677	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8427	9.29	1.21	12	0.84	2631.00	20155.00	29350	20230706	-16.70	15830	20240419	54.45	26850	-8.94	20240531	15830	54.45	20240419	29350	-16.70	20230706	15830	54.45	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
57	20240620	090704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	200	2	0.81	891783900	36058	2.87	24850	24950	24600	32100	17300	24700	24731.99	13.88	0	1781	25666	25182	24716	24232	23766	24950	24000	172	7400	500	18770	50	1	34464379	8582	9.46	1.24	12	0.10	2631.00	20155.00	29350	20230706	-15.16	15830	20240419	57.30	26850	-7.26	20240531	15830	57.30	20240419	29350	-15.16	20230706	15830	57.30	20240419	4.05	N	090460	500	172 억	4782252	N	N	3873	N	N
58	20240619	160655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-300	5	-1.20	30891551900	1251585	43.76	24800	25200	24250	32500	17500	25000	24678.95	14.42	0	-142231	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8513	9.39	1.23	12	3.63	2631.00	20155.00	29350	20230706	-15.84	15830	20240419	56.03	26850	-8.01	20240531	15830	56.03	20240419	29350	-15.84	20230706	15830	56.03	20240419	4.25	N	090460	500	172 억	4971161	N	N	3873	N	N
59	20240619	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-200	5	-0.80	29582273000	1198615	41.91	24800	25200	24250	32500	17500	25000	24677.25	14.42	0	-123310	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8547	9.43	1.23	12	3.48	2631.00	20155.00	29350	20230706	-15.50	15830	20240419	56.66	26850	-7.64	20240531	15830	56.66	20240419	29350	-15.50	20230706	15830	56.66	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
60	20240619	140659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-450	5	-1.80	26090672300	1057060	36.96	24800	25200	24250	32500	17500	25000	24678.77	14.42	0	-78321	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8461	9.33	1.22	12	3.07	2631.00	20155.00	29350	20230706	-16.35	15830	20240419	55.09	26850	-8.57	20240531	15830	55.09	20240419	29350	-16.35	20230706	15830	55.09	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
61	20240619	130652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-400	5	-1.60	23715201800	960494	33.58	24800	25200	24250	32500	17500	25000	24686.84	14.42	0	-70212	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8478	9.35	1.22	12	2.79	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	29350	-16.18	20230706	15830	55.40	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
62	20240619	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-450	5	-1.80	21138238900	855366	29.91	24800	25200	24250	32500	17500	25000	24708.55	14.42	0	-53884	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8461	9.33	1.22	12	2.48	2631.00	20155.00	29350	20230706	-16.35	15830	20240419	55.09	26850	-8.57	20240531	15830	55.09	20240419	29350	-16.35	20230706	15830	55.09	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
63	20240619	110654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-150	5	-0.60	18281556500	740070	25.87	24800	25200	24250	32500	17500	25000	24697.73	14.42	0	-29159	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8564	9.45	1.23	12	2.15	2631.00	20155.00	29350	20230706	-15.33	15830	20240419	56.98	26850	-7.45	20240531	15830	56.98	20240419	29350	-15.33	20230706	15830	56.98	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
64	20240619	100656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	0	3	0.00	13718543950	556089	19.44	24800	25200	24250	32500	17500	25000	24662.65	14.42	0	-21552	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8616	9.50	1.24	12	1.61	2631.00	20155.00	29350	20230706	-14.82	15830	20240419	57.93	26850	-6.89	20240531	15830	57.93	20240419	29350	-14.82	20230706	15830	57.93	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
65	20240619	090703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-600	5	-2.40	3409909750	138635	4.85	24800	24900	24350	32500	17500	25000	24559.41	14.42	0	5051	25866	25432	24566	24132	23266	25650	24350	172	7500	500	19000	50	1	34464379	8409	9.27	1.21	12	0.40	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	4.25	N	090460	500	172 억	4971161	N	N	12388	N	N
66	20240618	160650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	1650	2	7.07	69368173150	2823278	228.69	24200	25000	23700	30350	16350	23350	24568.22	13.34	0	377583	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8616	9.50	1.24	12	8.19	2631.00	20155.00	29350	20230706	-14.82	15830	20240419	57.93	26850	-6.89	20240531	15830	57.93	20240419	29350	-14.82	20230706	15830	57.93	20240419	4.39	N	090460	500	172 억	4598963	N	N	12388	N	N
67	20240618	150648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	1400	2	6.00	62851414600	2561618	207.50	24200	24950	23700	30350	16350	23350	24535.83	13.34	0	336687	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8530	9.41	1.23	12	7.43	2631.00	20155.00	29350	20230706	-15.67	15830	20240419	56.35	26850	-7.82	20240531	15830	56.35	20240419	29350	-15.67	20230706	15830	56.35	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
68	20240618	140650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	1200	2	5.14	57262038850	2334654	189.11	24200	24950	23700	30350	16350	23350	24526.99	13.34	0	316956	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8461	9.33	1.22	12	6.77	2631.00	20155.00	29350	20230706	-16.35	15830	20240419	55.09	26850	-8.57	20240531	15830	55.09	20240419	29350	-16.35	20230706	15830	55.09	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
69	20240618	130654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	1500	2	6.42	51119363400	2085571	168.94	24200	24950	23700	30350	16350	23350	24510.97	13.34	0	333160	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8564	9.45	1.23	12	6.05	2631.00	20155.00	29350	20230706	-15.33	15830	20240419	56.98	26850	-7.45	20240531	15830	56.98	20240419	29350	-15.33	20230706	15830	56.98	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
70	20240618	120655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	1450	2	6.21	47090030600	1922965	155.76	24200	24950	23700	30350	16350	23350	24488.24	13.34	0	312916	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8547	9.43	1.23	12	5.58	2631.00	20155.00	29350	20230706	-15.50	15830	20240419	56.66	26850	-7.64	20240531	15830	56.66	20240419	29350	-15.50	20230706	15830	56.66	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
71	20240618	110651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	1400	2	6.00	41173180350	1684819	136.47	24200	24950	23700	30350	16350	23350	24437.75	13.34	0	280378	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8530	9.41	1.23	12	4.89	2631.00	20155.00	29350	20230706	-15.67	15830	20240419	56.35	26850	-7.82	20240531	15830	56.35	20240419	29350	-15.67	20230706	15830	56.35	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
72	20240618	100651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	1250	2	5.35	24895408100	1027620	83.24	24200	24650	23700	30350	16350	23350	24226.28	13.34	0	136374	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8478	9.35	1.22	12	2.98	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	29350	-16.18	20230706	15830	55.40	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
73	20240618	090658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	550	2	2.36	6841924600	283771	22.99	24200	24300	23800	30350	16350	23350	24110.73	13.34	0	4388	24650	24000	23200	22550	21750	24325	22875	172	7000	500	17740	50	1	34464379	8237	9.08	1.19	12	0.82	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.39	N	090460	500	172 억	4598963	N	N	1609	N	N
74	20240617	160646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	28632435500	1224369	71.48	22450	23850	22400	29600	16000	22800	23387.84	13.01	0	211486	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8047	8.87	1.16	12	3.55	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	26850	-13.04	20240531	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	4.76	N	090460	500	172 억	4483734	N	N	1609	N	N
75	20240617	150651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	650	2	2.85	27084748650	1158105	67.61	22450	23850	22400	29600	16000	22800	23389.63	13.01	0	212928	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8082	8.91	1.16	12	3.36	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
76	20240617	140643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	450	2	1.97	24607896050	1051747	61.41	22450	23850	22400	29600	16000	22800	23399.97	13.01	0	185959	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8013	8.84	1.15	12	3.05	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	26850	-13.41	20240531	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
77	20240617	130645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	600	2	2.63	22981357950	982023	57.33	22450	23850	22400	29600	16000	22800	23405.09	13.01	0	175765	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8065	8.89	1.16	12	2.85	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
78	20240617	120645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	550	2	2.41	21868522850	934356	54.55	22450	23850	22400	29600	16000	22800	23408.12	13.01	0	160350	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8047	8.87	1.16	12	2.71	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	26850	-13.04	20240531	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
79	20240617	110639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	800	2	3.51	19514268850	833724	48.68	22450	23850	22400	29600	16000	22800	23409.75	13.01	0	162418	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8134	8.97	1.17	12	2.42	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	26850	-12.10	20240531	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
80	20240617	100640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	850	2	3.73	15215249500	651853	38.06	22450	23850	22400	29600	16000	22800	23345.65	13.01	0	117897	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	8151	8.99	1.17	12	1.89	2631.00	20155.00	29350	20230706	-19.42	15830	20240419	49.40	26850	-11.92	20240531	15830	49.40	20240419	29350	-19.42	20230706	15830	49.40	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
81	20240617	090644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-150	5	-0.66	1168453850	51792	3.02	22450	22700	22400	29600	16000	22800	22535.38	13.01	0	20659	24066	23432	22566	21932	21066	23750	22250	172	6800	500	17320	50	1	34464379	7806	8.61	1.12	12	0.15	2631.00	20155.00	29350	20230706	-22.83	15830	20240419	43.08	26850	-15.64	20240531	15830	43.08	20240419	29350	-22.83	20230706	15830	43.08	20240419	4.76	N	090460	500	172 억	4483734	N	N	2932	N	N
82	20240614	160547	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	300	2	1.33	37728884250	1684122	92.86	22500	23200	21700	29250	15750	22500	22402.20	13.16	0	-126726	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7858	8.67	1.13	12	4.89	2631.00	20155.00	29350	20230706	-22.32	15830	20240419	44.03	26850	-15.08	20240531	15830	44.03	20240419	29350	-22.32	20230706	15830	44.03	20240419	5.00	N	090460	500	172 억	4537033	N	N	2932	N	N
83	20240614	150549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	350	2	1.56	33166690800	1485217	81.89	22500	22950	21700	29250	15750	22500	22331.10	13.16	0	-113688	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7875	8.68	1.13	12	4.31	2631.00	20155.00	29350	20230706	-22.15	15830	20240419	44.35	26850	-14.90	20240531	15830	44.35	20240419	29350	-22.15	20230706	15830	44.35	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
84	20240614	140548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	26146863900	1176258	64.85	22500	22750	21700	29250	15750	22500	22228.63	13.16	0	-118085	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7772	8.57	1.12	12	3.41	2631.00	20155.00	29350	20230706	-23.17	15830	20240419	42.45	26850	-16.01	20240531	15830	42.45	20240419	29350	-23.17	20230706	15830	42.45	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
85	20240614	130548	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-100	5	-0.44	22125328300	996450	54.94	22500	22750	21700	29250	15750	22500	22203.87	13.16	0	-97137	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7720	8.51	1.11	12	2.89	2631.00	20155.00	29350	20230706	-23.68	15830	20240419	41.50	26850	-16.57	20240531	15830	41.50	20240419	29350	-23.68	20230706	15830	41.50	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
86	20240614	120553	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	19703985650	889095	49.02	22500	22750	21700	29250	15750	22500	22161.49	13.16	0	-83137	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7806	8.61	1.12	12	2.58	2631.00	20155.00	29350	20230706	-22.83	15830	20240419	43.08	26850	-15.64	20240531	15830	43.08	20240419	29350	-22.83	20230706	15830	43.08	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
87	20240614	110634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-200	5	-0.89	14867657250	674477	37.19	22500	22550	21700	29250	15750	22500	22042.60	13.16	0	-48956	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7686	8.48	1.11	12	1.96	2631.00	20155.00	29350	20230706	-24.02	15830	20240419	40.87	26850	-16.95	20240531	15830	40.87	20240419	29350	-24.02	20230706	15830	40.87	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
88	20240614	100631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-450	5	-2.00	11398204500	517609	28.54	22500	22550	21700	29250	15750	22500	22020.00	13.16	0	-52745	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7599	8.38	1.09	12	1.50	2631.00	20155.00	29350	20230706	-24.87	15830	20240419	39.29	26850	-17.88	20240531	15830	39.29	20240419	29350	-24.87	20230706	15830	39.29	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
89	20240614	090635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-550	5	-2.44	2444255050	110396	6.09	22500	22550	21800	29250	15750	22500	22137.69	13.16	0	-22960	23533	23016	22383	21866	21233	22700	21550	172	6750	500	17100	50	1	34464379	7565	8.34	1.09	12	0.32	2631.00	20155.00	29350	20230706	-25.21	15830	20240419	38.66	26850	-18.25	20240531	15830	38.66	20240419	29350	-25.21	20230706	15830	38.66	20240419	5.00	N	090460	500	172 억	4537033	N	N	8139	N	N
90	20240613	160627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	250	2	1.12	40263322300	1793077	23.47	22550	22900	21750	28900	15600	22250	22454.86	12.79	0	40036	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7754	8.55	1.12	12	5.20	2631.00	20155.00	29350	20230706	-23.34	15830	20240419	42.14	26850	-16.20	20240531	15830	42.14	20240419	29350	-23.34	20230706	15830	42.14	20240419	4.44	N	090460	500	172 억	4406869	N	N	8086	N	N
91	20240613	150638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	350	2	1.57	38156579900	1699653	22.24	22550	22900	21750	28900	15600	22250	22449.73	12.79	0	47065	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7789	8.59	1.12	12	4.93	2631.00	20155.00	29350	20230706	-23.00	15830	20240419	42.77	26850	-15.83	20240531	15830	42.77	20240419	29350	-23.00	20230706	15830	42.77	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
92	20240613	140631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	300	2	1.35	34569186800	1541125	20.17	22550	22900	21750	28900	15600	22250	22431.24	12.79	0	52978	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7772	8.57	1.12	12	4.47	2631.00	20155.00	29350	20230706	-23.17	15830	20240419	42.45	26850	-16.01	20240531	15830	42.45	20240419	29350	-23.17	20230706	15830	42.45	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
93	20240613	130631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	400	2	1.80	28352483650	1264396	16.55	22550	22900	21750	28900	15600	22250	22423.86	12.79	0	60753	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7806	8.61	1.12	12	3.67	2631.00	20155.00	29350	20230706	-22.83	15830	20240419	43.08	26850	-15.64	20240531	15830	43.08	20240419	29350	-22.83	20230706	15830	43.08	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
94	20240613	120633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	500	2	2.25	25971536100	1159306	15.17	22550	22900	21750	28900	15600	22250	22402.77	12.79	0	51418	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7841	8.65	1.13	12	3.36	2631.00	20155.00	29350	20230706	-22.49	15830	20240419	43.71	26850	-15.27	20240531	15830	43.71	20240419	29350	-22.49	20230706	15830	43.71	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
95	20240613	110627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	100	2	0.45	18817660500	844181	11.05	22550	22750	21750	28900	15600	22250	22291.07	12.79	0	15130	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7703	8.49	1.11	12	2.45	2631.00	20155.00	29350	20230706	-23.85	15830	20240419	41.19	26850	-16.76	20240531	15830	41.19	20240419	29350	-23.85	20230706	15830	41.19	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
96	20240613	100627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	0	3	0.00	15498381700	695603	9.10	22550	22750	21750	28900	15600	22250	22280.54	12.79	0	12393	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7668	8.46	1.10	12	2.02	2631.00	20155.00	29350	20230706	-24.19	15830	20240419	40.56	26850	-17.13	20240531	15830	40.56	20240419	29350	-24.19	20230706	15830	40.56	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
97	20240613	090635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	200	2	0.90	5038601750	223255	2.92	22550	22750	22400	28900	15600	22250	22570.09	12.79	0	-16370	25316	23782	22966	21432	20616	23375	21025	172	6650	500	16910	50	1	34464379	7737	8.53	1.11	12	0.65	2631.00	20155.00	29350	20230706	-23.51	15830	20240419	41.82	26850	-16.39	20240531	15830	41.82	20240419	29350	-23.51	20230706	15830	41.82	20240419	4.44	N	090460	500	172 억	4406869	N	N	1534	N	N
98	20240612	160621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	1500	2	7.23	177791023850	7588617	138.61	24200	24500	22150	26950	14550	20750	23429.72	12.95	0	-76843	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7668	8.46	1.10	12	22.02	2631.00	20155.00	29350	20230706	-24.19	15830	20240419	40.56	26850	-17.13	20240531	15830	40.56	20240419	29350	-24.19	20230706	15830	40.56	20240419	4.36	N	090460	500	172 억	4462778	N	N	1534	N	N
99	20240612	150631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	1550	2	7.47	173689595300	7404317	135.24	24200	24500	22150	26950	14550	20750	23457.88	12.95	0	-146791	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7686	8.48	1.11	12	21.48	2631.00	20155.00	29350	20230706	-24.02	15830	20240419	40.87	26850	-16.95	20240531	15830	40.87	20240419	29350	-24.02	20230706	15830	40.87	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
100	20240612	140625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	1850	2	8.92	161643927300	6866486	125.42	24200	24500	22550	26950	14550	20750	23541.00	12.95	0	-266061	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7789	8.59	1.12	12	19.92	2631.00	20155.00	29350	20230706	-23.00	15830	20240419	42.77	26850	-15.83	20240531	15830	42.77	20240419	29350	-23.00	20230706	15830	42.77	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
101	20240612	130625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	1900	2	9.16	154847257900	6567215	119.95	24200	24500	22550	26950	14550	20750	23578.83	12.95	0	-209977	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7806	8.61	1.12	12	19.06	2631.00	20155.00	29350	20230706	-22.83	15830	20240419	43.08	26850	-15.64	20240531	15830	43.08	20240419	29350	-22.83	20230706	15830	43.08	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
102	20240612	120623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	2250	2	10.84	148696601050	6298266	115.04	24200	24500	22550	26950	14550	20750	23609.13	12.95	0	-187860	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7927	8.74	1.14	12	18.27	2631.00	20155.00	29350	20230706	-21.64	15830	20240419	45.29	26850	-14.34	20240531	15830	45.29	20240419	29350	-21.64	20230706	15830	45.29	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
103	20240612	110624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	2300	2	11.08	133172537800	5622040	102.69	24200	24500	22700	26950	14550	20750	23687.58	12.95	0	-193139	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	7944	8.76	1.14	12	16.31	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	26850	-14.15	20240531	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
104	20240612	100625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	2500	2	12.05	115764450850	4863437	88.83	24200	24500	22900	26950	14550	20750	23803.01	12.95	0	-95944	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	8013	8.84	1.15	12	14.11	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	26850	-13.41	20240531	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
105	20240612	090625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	3350	2	16.14	43291649700	1795292	32.79	24200	24500	23750	26950	14550	20750	24113.99	12.95	0	-92172	23716	22232	21216	19732	18716	21725	19225	172	6200	500	15770	50	1	34464379	8306	9.16	1.20	12	5.21	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	26850	-10.24	20240531	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	4.36	N	090460	500	172 억	4462778	N	N	94	N	N
106	20240610	160619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-200	5	-0.83	38163701500	1567990	183.19	24450	25100	23750	31350	16950	24150	24340.29	11.27	0	72197	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8254	9.10	1.19	12	4.55	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	4.27	N	090460	500	172 억	3883675	N	N	1186	N	N
107	20240610	150626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-250	5	-1.04	36165897800	1484629	173.45	24450	25100	23750	31350	16950	24150	24360.24	11.27	0	51853	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8237	9.08	1.19	12	4.31	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
108	20240610	140621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-250	5	-1.04	30751632850	1258234	147.00	24450	25100	23750	31350	16950	24150	24440.33	11.27	0	-20311	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8237	9.08	1.19	12	3.65	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
109	20240610	130619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	150	2	0.62	23881212000	971595	113.51	24450	25100	23900	31350	16950	24150	24579.43	11.27	0	-18872	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8375	9.24	1.21	12	2.82	2631.00	20155.00	29350	20230706	-17.21	15830	20240419	53.51	26850	-9.50	20240531	15830	53.51	20240419	29350	-17.21	20230706	15830	53.51	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
110	20240610	120620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	250	2	1.04	20995321700	853496	99.71	24450	25100	23900	31350	16950	24150	24599.25	11.27	0	2335	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8409	9.27	1.21	12	2.48	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
111	20240610	110623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	400	2	1.66	18791349900	763635	89.21	24450	25100	23900	31350	16950	24150	24607.82	11.27	0	10171	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8461	9.33	1.22	12	2.22	2631.00	20155.00	29350	20230706	-16.35	15830	20240419	55.09	26850	-8.57	20240531	15830	55.09	20240419	29350	-16.35	20230706	15830	55.09	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
112	20240610	100619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	550	2	2.28	14898833650	605963	70.79	24450	25100	23900	31350	16950	24150	24587.10	11.27	0	20999	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8513	9.39	1.23	12	1.76	2631.00	20155.00	29350	20230706	-15.84	15830	20240419	56.03	26850	-8.01	20240531	15830	56.03	20240419	29350	-15.84	20230706	15830	56.03	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
113	20240610	090626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	250	2	1.04	2646018600	107895	12.61	24450	24800	24250	31350	16950	24150	24524.33	11.27	0	-7471	24883	24516	24133	23766	23383	24325	23575	172	7200	500	18350	50	1	34464379	8409	9.27	1.21	12	0.31	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	4.27	N	090460	500	172 억	3883675	N	N	486	N	N
114	20240607	160641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	300	2	1.26	20494768150	847153	78.34	24200	24500	23750	31000	16700	23850	24192.64	11.36	0	-24233	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8323	9.18	1.20	12	2.46	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	4.50	N	090460	500	172 억	3915823	N	N	486	N	N
115	20240607	150646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	250	2	1.05	19266290350	796236	73.63	24200	24500	23750	31000	16700	23850	24196.71	11.36	0	-25086	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8306	9.16	1.20	12	2.31	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	26850	-10.24	20240531	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
116	20240607	140641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	300	2	1.26	16537828600	683041	63.16	24200	24500	23750	31000	16700	23850	24212.06	11.36	0	-18685	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8323	9.18	1.20	12	1.98	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
117	20240607	130637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	250	2	1.05	13874887600	573370	53.02	24200	24500	23750	31000	16700	23850	24198.84	11.36	0	-18204	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8306	9.16	1.20	12	1.66	2631.00	20155.00	29350	20230706	-17.89	15830	20240419	52.24	26850	-10.24	20240531	15830	52.24	20240419	29350	-17.89	20230706	15830	52.24	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
118	20240607	120642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	500	2	2.10	11601474550	479802	44.37	24200	24500	23750	31000	16700	23850	24179.71	11.36	0	-5514	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8392	9.26	1.21	12	1.39	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	26850	-9.31	20240531	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
119	20240607	110634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	450	2	1.89	9629081400	398790	36.88	24200	24450	23750	31000	16700	23850	24145.74	11.36	0	-1057	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8375	9.24	1.21	12	1.16	2631.00	20155.00	29350	20230706	-17.21	15830	20240419	53.51	26850	-9.50	20240531	15830	53.51	20240419	29350	-17.21	20230706	15830	53.51	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
120	20240607	100641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	450	2	1.89	6965756800	288989	26.72	24200	24450	23750	31000	16700	23850	24103.88	11.36	0	-17607	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8375	9.24	1.21	12	0.84	2631.00	20155.00	29350	20230706	-17.21	15830	20240419	53.51	26850	-9.50	20240531	15830	53.51	20240419	29350	-17.21	20230706	15830	53.51	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
121	20240607	090640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	50	2	0.21	1472711150	61332	5.67	24200	24250	23750	31000	16700	23850	24012.12	11.36	0	-18436	24950	24400	23850	23300	22750	24125	23025	172	7150	500	18120	50	1	34464379	8237	9.08	1.19	12	0.18	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.50	N	090460	500	172 억	3915823	N	N	0	N	N
122	20240605	160639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-200	5	-0.83	25131293850	1056314	82.93	24250	24400	23300	31250	16850	24050	23790.08	11.16	0	62679	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8220	9.06	1.18	12	3.06	2631.00	20155.00	29350	20230706	-18.74	15830	20240419	50.66	26850	-11.17	20240531	15830	50.66	20240419	29350	-18.74	20230706	15830	50.66	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
123	20240605	150635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-200	5	-0.83	24341796150	1023235	80.33	24250	24400	23300	31250	16850	24050	23787.63	11.16	0	63184	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8220	9.06	1.18	12	2.97	2631.00	20155.00	29350	20230706	-18.74	15830	20240419	50.66	26850	-11.17	20240531	15830	50.66	20240419	29350	-18.74	20230706	15830	50.66	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
124	20240605	140637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-300	5	-1.25	21069572550	886619	69.61	24250	24400	23300	31250	16850	24050	23762.15	11.16	0	46262	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8185	9.03	1.18	12	2.57	2631.00	20155.00	29350	20230706	-19.08	15830	20240419	50.03	26850	-11.55	20240531	15830	50.03	20240419	29350	-19.08	20230706	15830	50.03	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
125	20240605	130638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-550	5	-2.29	18831820050	792134	62.19	24250	24400	23300	31250	16850	24050	23771.58	11.16	0	36269	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8099	8.93	1.17	12	2.30	2631.00	20155.00	29350	20230706	-19.93	15830	20240419	48.45	26850	-12.48	20240531	15830	48.45	20240419	29350	-19.93	20230706	15830	48.45	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
126	20240605	120636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-450	5	-1.87	16656170250	699754	54.94	24250	24400	23300	31250	16850	24050	23800.92	11.16	0	35753	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8134	8.97	1.17	12	2.03	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	26850	-12.10	20240531	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
127	20240605	110637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-150	5	-0.62	14728174400	618302	48.54	24250	24400	23300	31250	16850	24050	23818.27	11.16	0	25535	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8237	9.08	1.19	12	1.79	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
128	20240605	100637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-400	5	-1.66	10719448300	450940	35.40	24250	24400	23300	31250	16850	24050	23767.86	11.16	0	33956	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8151	8.99	1.17	12	1.31	2631.00	20155.00	29350	20230706	-19.42	15830	20240419	49.40	26850	-11.92	20240531	15830	49.40	20240419	29350	-19.42	20230706	15830	49.40	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
129	20240605	090635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-100	5	-0.42	2160323700	89212	7.00	24250	24400	23950	31250	16850	24050	24226.62	11.16	0	1565	25550	24800	24300	23550	23050	24550	23300	172	7200	500	18270	50	1	34464379	8254	9.10	1.19	12	0.26	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	4.36	N	090460	500	172 억	3844869	N	N	7	N	N
130	20240604	160631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-600	5	-2.43	30035761850	1242090	41.35	24500	25050	23800	32000	17300	24650	24181.15	10.63	0	222214	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8289	9.14	1.19	12	3.60	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	4.53	N	090460	500	172 억	3663614	N	N	7	N	N
131	20240604	150631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-700	5	-2.84	28472642200	1177005	39.18	24500	25050	23800	32000	17300	24650	24190.18	10.63	0	203865	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8254	9.10	1.19	12	3.42	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
132	20240604	140633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-750	5	-3.04	24158118450	996889	33.18	24500	25050	23900	32000	17300	24650	24232.89	10.63	0	138683	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8237	9.08	1.19	12	2.89	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
133	20240604	130630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-600	5	-2.43	21781577300	897853	29.89	24500	25050	23900	32000	17300	24650	24258.98	10.63	0	132686	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8289	9.14	1.19	12	2.61	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
134	20240604	120629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-300	5	-1.22	18870767450	777017	25.86	24500	25050	23900	32000	17300	24650	24285.48	10.63	0	109115	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8392	9.26	1.21	12	2.25	2631.00	20155.00	29350	20230706	-17.04	15830	20240419	53.82	26850	-9.31	20240531	15830	53.82	20240419	29350	-17.04	20230706	15830	53.82	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
135	20240604	110626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-750	5	-3.04	15740405250	647776	21.56	24500	25050	23900	32000	17300	24650	24298.35	10.63	0	97150	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8237	9.08	1.19	12	1.88	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
136	20240604	100629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-400	5	-1.62	11500860500	471232	15.69	24500	25050	23900	32000	17300	24650	24405.18	10.63	0	86247	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8358	9.22	1.20	12	1.37	2631.00	20155.00	29350	20230706	-17.38	15830	20240419	53.19	26850	-9.68	20240531	15830	53.19	20240419	29350	-17.38	20230706	15830	53.19	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
137	20240604	090629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-150	5	-0.61	3048743300	123420	4.11	24500	25050	24350	32000	17300	24650	24702.81	10.63	0	29014	27550	26100	24900	23450	22250	25500	22850	172	7350	500	18730	50	1	34464379	8444	9.31	1.22	12	0.36	2631.00	20155.00	29350	20230706	-16.52	15830	20240419	54.77	26850	-8.75	20240531	15830	54.77	20240419	29350	-16.52	20230706	15830	54.77	20240419	4.53	N	090460	500	172 억	3663614	N	N	150	N	N
138	20240603	160623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1800	5	-6.81	73956540850	2982531	92.79	26200	26350	23700	34350	18550	26450	24796.75	11.10	0	-192375	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8495	9.37	1.22	12	8.65	2631.00	20155.00	29350	20230706	-16.01	15830	20240419	55.72	26850	-8.19	20240531	15830	55.72	20240419	29350	-16.01	20230706	15830	55.72	20240419	4.53	N	090460	500	172 억	3826027	N	N	150	N	N
139	20240603	150624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-1850	5	-6.99	71726112200	2892126	89.97	26200	26350	23700	34350	18550	26450	24800.48	11.10	0	-198820	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8478	9.35	1.22	12	8.39	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	29350	-16.18	20230706	15830	55.40	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
140	20240603	140620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-1650	5	-6.24	68021534700	2741880	85.30	26200	26350	23700	34350	18550	26450	24808.36	11.10	0	-213277	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8547	9.43	1.23	12	7.96	2631.00	20155.00	29350	20230706	-15.50	15830	20240419	56.66	26850	-7.64	20240531	15830	56.66	20240419	29350	-15.50	20230706	15830	56.66	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
141	20240603	130622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-2050	5	-7.75	60530539850	2439517	75.89	26200	26350	23700	34350	18550	26450	24812.51	11.10	0	-243638	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8409	9.27	1.21	12	7.08	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	29350	-16.87	20230706	15830	54.14	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
142	20240603	120622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-1850	5	-6.99	57008345650	2295932	71.43	26200	26350	23700	34350	18550	26450	24830.15	11.10	0	-274281	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8478	9.35	1.22	12	6.66	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	29350	-16.18	20230706	15830	55.40	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
143	20240603	110618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	-2200	5	-8.32	47261636400	1897304	59.02	26200	26350	23700	34350	18550	26450	24909.89	11.10	0	-284930	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8358	9.22	1.20	12	5.51	2631.00	20155.00	29350	20230706	-17.38	15830	20240419	53.19	26850	-9.68	20240531	15830	53.19	20240419	29350	-17.38	20230706	15830	53.19	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
144	20240603	100616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-1600	5	-6.05	28431997950	1120687	34.86	26200	26350	24600	34350	18550	26450	25370.15	11.10	0	-183136	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8564	9.45	1.23	12	3.25	2631.00	20155.00	29350	20230706	-15.33	15830	20240419	56.98	26850	-7.45	20240531	15830	56.98	20240419	29350	-15.33	20230706	15830	56.98	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N
145	20240603	090615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-550	5	-2.08	5213626700	200626	6.24	26200	26350	25650	34350	18550	26450	25986.79	11.10	0	-40069	28016	27232	26066	25282	24116	27625	25675	172	7900	500	20100	50	1	34464379	8926	9.84	1.29	12	0.58	2631.00	20155.00	29350	20230706	-11.75	15830	20240419	63.61	26850	-3.54	20240531	15830	63.61	20240419	29350	-11.75	20230706	15830	63.61	20240419	4.53	N	090460	500	172 억	3826027	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History