KissMeData/353200/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	161237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	500	2	2.36	7001232950	325462	124.33	21100	21750	21050	27450	14850	21150	21511.22	9.50	0	104301	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10699	43.91	1.28	12	0.66	493.00	16857.00	39650	20230714	-45.40	19860	20231101	9.01	29950	-27.71	20240105	20900	3.59	20240614	39650	-45.40	20230714	19860	9.01	20231101	3.91	N	353200	500	247 억	4692851	N	N	474	N	N
3	20240628	151251	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	450	2	2.13	6396495800	297519	113.65	21100	21750	21050	27450	14850	21150	21500.05	9.50	0	104640	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10674	43.81	1.28	12	0.60	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
4	20240628	141251	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	400	2	1.89	5235236400	243492	93.02	21100	21750	21050	27450	14850	21150	21501.38	9.50	0	82012	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10649	43.71	1.28	12	0.49	493.00	16857.00	39650	20230714	-45.65	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	39650	-45.65	20230714	19860	8.51	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
5	20240628	131248	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	450	2	2.13	4221023000	196514	75.07	21100	21750	21050	27450	14850	21150	21480.36	9.50	0	55943	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10674	43.81	1.28	12	0.40	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
6	20240628	121246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	500	2	2.36	2763307750	129246	49.37	21100	21700	21050	27450	14850	21150	21381.13	9.50	0	30150	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10699	43.91	1.28	12	0.26	493.00	16857.00	39650	20230714	-45.40	19860	20231101	9.01	29950	-27.71	20240105	20900	3.59	20240614	39650	-45.40	20230714	19860	9.01	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
7	20240628	111226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	300	2	1.42	1679724500	78973	30.17	21100	21500	21050	27450	14850	21150	21270.38	9.50	0	4314	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10600	43.51	1.27	12	0.16	493.00	16857.00	39650	20230714	-45.90	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	39650	-45.90	20230714	19860	8.01	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
8	20240628	101222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	958608950	45207	17.27	21100	21300	21050	27450	14850	21150	21205.50	9.50	0	-11086	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10526	43.20	1.26	12	0.09	493.00	16857.00	39650	20230714	-46.28	19860	20231101	7.25	29950	-28.88	20240105	20900	1.91	20240614	39650	-46.28	20230714	19860	7.25	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
9	20240628	091228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	0	3	0.00	276081700	13065	4.99	21100	21200	21050	27450	14850	21150	21130.65	9.50	0	-4548	21750	21450	21250	20950	20750	21350	20850	247	6300	500	15650	50	1	49416925	10452	42.90	1.25	12	0.03	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.91	N	353200	500	247 억	4692851	N	N	524	N	N
10	20240627	161215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-400	5	-1.86	5495028850	258620	75.07	21450	21550	21050	28000	15100	21550	21247.60	9.47	0	3236	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10452	42.90	1.25	12	0.52	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.93	N	353200	500	247 억	4681993	N	N	524	N	N
11	20240627	151222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-400	5	-1.86	5286481400	248758	72.21	21450	21550	21050	28000	15100	21550	21251.31	9.47	0	7106	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10452	42.90	1.25	12	0.50	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
12	20240627	141221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-300	5	-1.39	3741755250	175617	50.98	21450	21550	21200	28000	15100	21550	21306.11	9.47	0	16308	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10501	43.10	1.26	12	0.36	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
13	20240627	131221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-250	5	-1.16	3321514700	155848	45.24	21450	21550	21200	28000	15100	21550	21312.28	9.47	0	27979	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10526	43.20	1.26	12	0.32	493.00	16857.00	39650	20230714	-46.28	19860	20231101	7.25	29950	-28.88	20240105	20900	1.91	20240614	39650	-46.28	20230714	19860	7.25	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
14	20240627	121223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-300	5	-1.39	3084122500	144680	42.00	21450	21550	21200	28000	15100	21550	21316.59	9.47	0	29216	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10501	43.10	1.26	12	0.29	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
15	20240627	111222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-200	5	-0.93	2725011300	127809	37.10	21450	21550	21200	28000	15100	21550	21320.68	9.47	0	27786	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10551	43.31	1.27	12	0.26	493.00	16857.00	39650	20230714	-46.15	19860	20231101	7.50	29950	-28.71	20240105	20900	2.15	20240614	39650	-46.15	20230714	19860	7.50	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
16	20240627	101222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-250	5	-1.16	1870463400	87711	25.46	21450	21550	21200	28000	15100	21550	21324.89	9.47	0	15275	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10526	43.20	1.26	12	0.18	493.00	16857.00	39650	20230714	-46.28	19860	20231101	7.25	29950	-28.88	20240105	20900	1.91	20240614	39650	-46.28	20230714	19860	7.25	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
17	20240627	091222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-100	5	-0.46	458618500	21463	6.23	21450	21500	21250	28000	15100	21550	21366.49	9.47	0	4234	21883	21716	21383	21216	20883	21800	21300	247	6450	500	15940	50	1	49416925	10600	43.51	1.27	12	0.04	493.00	16857.00	39650	20230714	-45.90	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	39650	-45.90	20230714	19860	8.01	20231101	3.93	N	353200	500	247 억	4681993	N	N	486	N	N
18	20240626	161217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	250	2	1.17	7312644900	343427	124.72	21100	21550	21050	27650	14950	21300	21292.90	9.34	0	4942	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10649	43.71	1.28	12	0.69	493.00	16857.00	39650	20230714	-45.65	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	39650	-45.65	20230714	19860	8.51	20231101	3.90	N	353200	500	247 억	4614895	N	N	486	N	N
19	20240626	151221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	150	2	0.70	6911965600	324799	117.95	21100	21500	21050	27650	14950	21300	21280.73	9.34	0	3160	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10600	43.51	1.27	12	0.66	493.00	16857.00	39650	20230714	-45.90	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	39650	-45.90	20230714	19860	8.01	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
20	20240626	141218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	50	2	0.23	6007332900	282517	102.60	21100	21500	21050	27650	14950	21300	21263.58	9.34	0	-3197	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10551	43.31	1.27	12	0.57	493.00	16857.00	39650	20230714	-46.15	19860	20231101	7.50	29950	-28.71	20240105	20900	2.15	20240614	39650	-46.15	20230714	19860	7.50	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
21	20240626	131219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	150	2	0.70	5106215400	240386	87.30	21100	21500	21050	27650	14950	21300	21241.66	9.34	0	-4446	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10600	43.51	1.27	12	0.49	493.00	16857.00	39650	20230714	-45.90	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	39650	-45.90	20230714	19860	8.01	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
22	20240626	121216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	4078892700	192322	69.84	21100	21400	21050	27650	14950	21300	21208.52	9.34	0	-18553	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10526	43.20	1.26	12	0.39	493.00	16857.00	39650	20230714	-46.28	19860	20231101	7.25	29950	-28.88	20240105	20900	1.91	20240614	39650	-46.28	20230714	19860	7.25	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
23	20240626	111219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-50	5	-0.23	2592738750	122533	44.50	21100	21350	21050	27650	14950	21300	21159.17	9.34	0	-33692	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10501	43.10	1.26	12	0.25	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
24	20240626	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-150	5	-0.70	1416704250	66916	24.30	21100	21350	21100	27650	14950	21300	21170.80	9.34	0	-17113	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10452	42.90	1.25	12	0.14	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
25	20240626	091220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-100	5	-0.47	586277750	27635	10.04	21100	21350	21100	27650	14950	21300	21214.11	9.34	0	-9807	21633	21466	21233	21066	20833	21550	21150	247	6350	500	15760	50	1	49416925	10476	43.00	1.26	12	0.06	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4614895	N	N	173	N	N
26	20240625	161215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	150	2	0.71	5734847850	270852	71.12	21100	21400	21000	27450	14850	21150	21170.21	9.26	-1929	37156	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10526	43.20	1.26	12	0.55	493.00	16857.00	39650	20230714	-46.28	19860	20231101	7.25	29950	-28.88	20240105	20900	1.91	20240614	39650	-46.28	20230714	19860	7.25	20231101	3.90	N	353200	500	247 억	4577263	N	N	173	N	N
27	20240625	151213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	5170466700	244300	64.15	21100	21400	21000	27450	14850	21150	21164.43	9.26	-1929	32452	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10427	42.80	1.25	12	0.49	493.00	16857.00	39650	20230714	-46.78	19860	20231101	6.24	29950	-29.55	20240105	20900	0.96	20240614	39650	-46.78	20230714	19860	6.24	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
28	20240625	141217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	3858734800	182210	47.84	21100	21400	21000	27450	14850	21150	21177.45	9.26	-1929	11620	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10476	43.00	1.26	12	0.37	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
29	20240625	131217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	2493080400	117623	30.89	21100	21400	21050	27450	14850	21150	21195.62	9.26	-1929	-2930	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10501	43.10	1.26	12	0.24	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
30	20240625	121220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	1800099750	85075	22.34	21100	21250	21050	27450	14850	21150	21159.00	9.26	-1929	-8184	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10476	43.00	1.26	12	0.17	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
31	20240625	111218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	100	2	0.47	1434927750	67822	17.81	21100	21250	21050	27450	14850	21150	21157.29	9.26	-1929	-9680	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10501	43.10	1.26	12	0.14	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
32	20240625	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	0	3	0.00	992458500	46942	12.33	21100	21250	21050	27450	14850	21150	21142.18	9.26	-1929	-11454	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10452	42.90	1.25	12	0.09	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
33	20240625	091215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	267560150	12648	3.32	21100	21250	21100	27450	14850	21150	21154.44	9.26	-1929	-2158	22283	21716	21333	20766	20383	21525	20575	247	6300	500	15650	50	1	49416925	10476	43.00	1.26	12	0.03	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4577263	N	N	100	N	N
34	20240624	161216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-600	5	-2.76	8050784850	377773	111.86	21700	21900	20950	28250	15250	21750	21311.21	9.20	0	5138	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10452	42.90	1.25	12	0.76	493.00	16857.00	39650	20230714	-46.66	19860	20231101	6.50	29950	-29.38	20240105	20900	1.20	20240614	39650	-46.66	20230714	19860	6.50	20231101	3.93	N	353200	500	247 억	4546642	N	N	100	N	N
35	20240624	151212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-550	5	-2.53	7654529400	359044	106.32	21700	21900	20950	28250	15250	21750	21318.87	9.20	0	6095	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10476	43.00	1.26	12	0.73	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
36	20240624	141213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-550	5	-2.53	6478209700	303494	89.87	21700	21900	20950	28250	15250	21750	21345.06	9.20	0	-145	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10476	43.00	1.26	12	0.61	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
37	20240624	131211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-500	5	-2.30	5849301350	273829	81.08	21700	21900	20950	28250	15250	21750	21360.76	9.20	0	2789	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10501	43.10	1.26	12	0.55	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
38	20240624	121211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-500	5	-2.30	5259145050	246125	72.88	21700	21900	20950	28250	15250	21750	21367.35	9.20	0	11997	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10501	43.10	1.26	12	0.50	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
39	20240624	111214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-500	5	-2.30	4528692450	211702	62.69	21700	21900	20950	28250	15250	21750	21391.36	9.20	0	7782	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10501	43.10	1.26	12	0.43	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
40	20240624	101212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-300	5	-1.38	1594285450	73632	21.80	21700	21900	21450	28250	15250	21750	21651.71	9.20	0	-7983	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10600	43.51	1.27	12	0.15	493.00	16857.00	39650	20230714	-45.90	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	39650	-45.90	20230714	19860	8.01	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
41	20240624	091213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	100	2	0.46	233659200	10725	3.18	21700	21900	21650	28250	15250	21750	21787.36	9.20	0	66	22583	22166	21933	21516	21283	22050	21400	247	6500	500	16090	50	1	49416925	10798	44.32	1.30	12	0.02	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.93	N	353200	500	247 억	4546642	N	N	287	N	N
42	20240621	161131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-600	5	-2.68	7328249450	334694	111.38	22350	22350	21700	29050	15650	22350	21895.34	9.34	0	-77345	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10748	44.12	1.29	12	0.68	493.00	16857.00	39650	20230714	-45.15	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	39650	-45.15	20230714	19860	9.52	20231101	3.93	N	353200	500	247 억	4617425	N	N	287	N	N
43	20240621	151132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-550	5	-2.46	6845890050	312519	104.00	22350	22350	21700	29050	15650	22350	21904.84	9.34	0	-77494	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10773	44.22	1.29	12	0.63	493.00	16857.00	39650	20230714	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	39650	-45.02	20230714	19860	9.77	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
44	20240621	141131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-550	5	-2.46	5673003350	258585	86.05	22350	22350	21750	29050	15650	22350	21937.88	9.34	0	-70206	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10773	44.22	1.29	12	0.52	493.00	16857.00	39650	20230714	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	39650	-45.02	20230714	19860	9.77	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
45	20240621	131132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-500	5	-2.24	4763467200	216888	72.17	22350	22350	21800	29050	15650	22350	21961.94	9.34	0	-61236	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10798	44.32	1.30	12	0.44	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
46	20240621	121135	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-500	5	-2.24	4281491050	194827	64.83	22350	22350	21850	29050	15650	22350	21974.94	9.34	0	-59401	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10798	44.32	1.30	12	0.39	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
47	20240621	111133	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	3316264150	150724	50.16	22350	22350	21900	29050	15650	22350	22001.13	9.34	0	-54126	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10847	44.52	1.30	12	0.31	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
48	20240621	101129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-450	5	-2.01	2464424950	111885	37.23	22350	22350	21900	29050	15650	22350	22025.03	9.34	0	-41607	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10822	44.42	1.30	12	0.23	493.00	16857.00	39650	20230714	-44.77	19860	20231101	10.27	29950	-26.88	20240105	20900	4.78	20240614	39650	-44.77	20230714	19860	10.27	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
49	20240621	091135	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-200	5	-0.89	375856350	16934	5.64	22350	22350	22050	29050	15650	22350	22190.89	9.34	0	-8538	22850	22600	22300	22050	21750	22725	22175	247	6700	500	16530	50	1	49416925	10946	44.93	1.31	12	0.03	493.00	16857.00	39650	20230714	-44.14	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	39650	-44.14	20230714	19860	11.53	20231101	3.93	N	353200	500	247 억	4617425	N	N	1576	N	N
50	20240620	161127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	150	2	0.68	6677229200	299042	100.93	22100	22550	22000	28850	15550	22200	22328.70	9.25	0	39371	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11045	45.33	1.33	12	0.61	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.93	N	353200	500	247 억	4571003	N	N	1576	N	N
51	20240620	151123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	150	2	0.68	6439004850	288386	97.34	22100	22550	22000	28850	15550	22200	22327.73	9.25	0	40008	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11045	45.33	1.33	12	0.58	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
52	20240620	141128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	250	2	1.13	5767461750	258410	87.22	22100	22550	22000	28850	15550	22200	22319.03	9.25	0	42518	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11094	45.54	1.33	12	0.52	493.00	16857.00	39650	20230714	-43.38	19860	20231101	13.04	29950	-25.04	20240105	20900	7.42	20240614	39650	-43.38	20230714	19860	13.04	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
53	20240620	131128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	150	2	0.68	4204877850	188819	63.73	22100	22450	22000	28850	15550	22200	22269.36	9.25	0	-1362	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11045	45.33	1.33	12	0.38	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
54	20240620	121126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	150	2	0.68	3957932050	177755	60.00	22100	22450	22000	28850	15550	22200	22266.22	9.25	0	-1315	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11045	45.33	1.33	12	0.36	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
55	20240620	111128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	150	2	0.68	3467538650	155804	52.59	22100	22450	22000	28850	15550	22200	22255.77	9.25	0	-1346	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11045	45.33	1.33	12	0.32	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
56	20240620	101130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	100	2	0.45	1965904250	88675	29.93	22100	22350	22000	28850	15550	22200	22169.77	9.25	0	-4708	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	11020	45.23	1.32	12	0.18	493.00	16857.00	39650	20230714	-43.76	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	39650	-43.76	20230714	19860	12.29	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
57	20240620	091134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-150	5	-0.68	426850300	19347	6.53	22100	22200	22000	28850	15550	22200	22062.87	9.25	0	3104	22566	22382	22166	21982	21766	22475	22075	247	6650	500	16420	50	1	49416925	10896	44.73	1.31	12	0.04	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.93	N	353200	500	247 억	4571003	N	N	3618	N	N
58	20240619	161121	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	250	2	1.14	6516815650	294576	67.38	21950	22350	21950	28500	15400	21950	22122.54	9.17	0	19388	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10971	45.03	1.32	12	0.60	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.94	N	353200	500	247 억	4533083	N	N	3618	N	N
59	20240619	151123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	200	2	0.91	6177437150	279265	63.88	21950	22350	21950	28500	15400	21950	22120.34	9.17	0	18842	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10946	44.93	1.31	12	0.57	493.00	16857.00	39650	20230714	-44.14	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	39650	-44.14	20230714	19860	11.53	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
60	20240619	141131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	150	2	0.68	5469243450	247306	56.57	21950	22350	21950	28500	15400	21950	22115.29	9.17	0	18893	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10921	44.83	1.31	12	0.50	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
61	20240619	131119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	4915856500	222214	50.83	21950	22350	21950	28500	15400	21950	22122.17	9.17	0	15140	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10872	44.62	1.31	12	0.45	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
62	20240619	121120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	4443102950	200716	45.91	21950	22350	21950	28500	15400	21950	22136.27	9.17	0	15620	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10872	44.62	1.31	12	0.41	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
63	20240619	111124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	250	2	1.14	3822175150	172566	39.47	21950	22350	21950	28500	15400	21950	22149.06	9.17	0	23229	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10971	45.03	1.32	12	0.35	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
64	20240619	101127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	150	2	0.68	2546678750	114820	26.26	21950	22350	21950	28500	15400	21950	22179.75	9.17	0	14505	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10921	44.83	1.31	12	0.23	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
65	20240619	091130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	300	2	1.37	808694100	36529	8.36	21950	22300	21950	28500	15400	21950	22138.41	9.17	0	14518	22716	22332	22016	21632	21316	22175	21475	247	6550	500	16240	50	1	49416925	10995	45.13	1.32	12	0.07	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	39650	-43.88	20230714	19860	12.03	20231101	3.94	N	353200	500	247 억	4533083	N	N	6952	N	N
66	20240618	161116	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	9546165550	434821	109.32	22250	22400	21700	29050	15650	22350	21953.93	9.17	0	-38414	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10847	44.52	1.30	12	0.88	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.87	N	353200	500	247 억	4533341	N	N	6952	N	N
67	20240618	151116	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-450	5	-2.01	9043411600	411923	103.56	22250	22400	21700	29050	15650	22350	21953.80	9.17	0	-35686	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10822	44.42	1.30	12	0.83	493.00	16857.00	39650	20230714	-44.77	19860	20231101	10.27	29950	-26.88	20240105	20900	4.78	20240614	39650	-44.77	20230714	19860	10.27	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
68	20240618	141120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	8180101650	372590	93.67	22250	22400	21700	29050	15650	22350	21954.34	9.17	0	-31185	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10847	44.52	1.30	12	0.75	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
69	20240618	131120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-450	5	-2.01	7383860200	336281	84.55	22250	22400	21700	29050	15650	22350	21957.01	9.17	0	-27931	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10822	44.42	1.30	12	0.68	493.00	16857.00	39650	20230714	-44.77	19860	20231101	10.27	29950	-26.88	20240105	20900	4.78	20240614	39650	-44.77	20230714	19860	10.27	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
70	20240618	121118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	6531811100	297460	74.79	22250	22400	21700	29050	15650	22350	21958.17	9.17	0	-27045	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10847	44.52	1.30	12	0.60	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
71	20240618	111117	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-550	5	-2.46	4800264200	218097	54.83	22250	22400	21750	29050	15650	22350	22009.23	9.17	0	-34686	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10773	44.22	1.29	12	0.44	493.00	16857.00	39650	20230714	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	39650	-45.02	20230714	19860	9.77	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
72	20240618	101117	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	2234960850	100703	25.32	22250	22400	21950	29050	15650	22350	22193.05	9.17	0	-23567	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	10847	44.52	1.30	12	0.20	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
73	20240618	091126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	0	3	0.00	372020700	16664	4.19	22250	22400	22200	29050	15650	22350	22324.29	9.17	0	-4429	23116	22732	22166	21782	21216	22925	21975	247	6700	500	16530	50	1	49416925	11045	45.33	1.33	12	0.03	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.87	N	353200	500	247 억	4533341	N	N	44	N	N
74	20240617	161108	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-50	5	-0.22	8740842800	395414	20.66	22050	22550	21600	29100	15700	22400	22105.34	9.27	0	-48460	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	11045	45.33	1.33	12	0.80	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.88	N	353200	500	247 억	4581124	N	N	44	N	N
75	20240617	151116	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	8067346200	365163	19.08	22050	22550	21600	29100	15700	22400	22092.39	9.27	0	-45278	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10896	44.73	1.31	12	0.74	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
76	20240617	141105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-350	5	-1.56	7175638400	324741	16.97	22050	22550	21600	29100	15700	22400	22096.43	9.27	0	-42249	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10896	44.73	1.31	12	0.66	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
77	20240617	131106	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-250	5	-1.12	6631789800	300107	15.68	22050	22550	21600	29100	15700	22400	22098.01	9.27	0	-39768	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10946	44.93	1.31	12	0.61	493.00	16857.00	39650	20230714	-44.14	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	39650	-44.14	20230714	19860	11.53	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
78	20240617	121106	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-200	5	-0.89	6168360900	279164	14.59	22050	22550	21600	29100	15700	22400	22095.75	9.27	0	-36848	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10971	45.03	1.32	12	0.56	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
79	20240617	111057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-200	5	-0.89	5770459000	261218	13.65	22050	22550	21600	29100	15700	22400	22090.50	9.27	0	-34493	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10971	45.03	1.32	12	0.53	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
80	20240617	101057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	0	3	0.00	4837377300	219406	11.47	22050	22550	21600	29100	15700	22400	22047.49	9.27	0	-28408	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	11069	45.44	1.33	12	0.44	493.00	16857.00	39650	20230714	-43.51	19860	20231101	12.79	29950	-25.21	20240105	20900	7.18	20240614	39650	-43.51	20230714	19860	12.79	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
81	20240617	091101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-750	5	-3.35	1592624850	73088	3.82	22050	22050	21600	29100	15700	22400	21789.90	9.27	0	-33112	24466	23432	22166	21132	19866	22800	20500	247	6700	500	16570	50	1	49416925	10699	43.91	1.28	12	0.15	493.00	16857.00	39650	20230714	-45.40	19860	20231101	9.01	29950	-27.71	20240105	20900	3.59	20240614	39650	-45.40	20230714	19860	9.01	20231101	3.88	N	353200	500	247 억	4581124	N	N	9961	N	N
82	20240614	160925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-650	5	-2.82	41437791250	1900724	500.42	23150	23200	20900	29950	16150	23050	21796.42	9.20	0	-237937	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11069	45.44	1.33	12	3.85	493.00	16857.00	39650	20230714	-43.51	19860	20231101	12.79	29950	-25.21	20240105	20900	7.18	20240614	39650	-43.51	20230714	19860	12.79	20231101	3.87	N	353200	500	247 억	4547385	N	N	9961	N	N
83	20240614	150929	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-1450	5	-6.29	35513346300	1631241	429.47	23150	23200	20900	29950	16150	23050	21770.75	9.20	0	-175990	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	10674	43.81	1.28	12	3.30	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
84	20240614	140928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-1650	5	-7.16	16807136650	754060	198.53	23150	23200	21350	29950	16150	23050	22288.86	9.20	0	-100788	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	10575	43.41	1.27	12	1.53	493.00	16857.00	39650	20230714	-46.03	19860	20231101	7.75	29950	-28.55	20240105	21350	0.23	20240614	39650	-46.03	20230714	19860	7.75	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
85	20240614	130930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-300	5	-1.30	4881802600	213549	56.22	23150	23200	22650	29950	16150	23050	22860.34	9.20	0	-31157	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11242	46.15	1.35	12	0.43	493.00	16857.00	39650	20230714	-42.62	19860	20231101	14.55	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19860	14.55	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
86	20240614	120935	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-250	5	-1.08	3983717050	173999	45.81	23150	23200	22750	29950	16150	23050	22895.06	9.20	0	-13545	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11267	46.25	1.35	12	0.35	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
87	20240614	111046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-250	5	-1.08	3040178900	132586	34.91	23150	23200	22750	29950	16150	23050	22929.86	9.20	0	-9758	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11267	46.25	1.35	12	0.27	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
88	20240614	101046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-50	5	-0.22	1548956500	67291	17.72	23150	23200	22850	29950	16150	23050	23018.78	9.20	0	-3	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11366	46.65	1.36	12	0.14	493.00	16857.00	39650	20230714	-41.99	19860	20231101	15.81	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19860	15.81	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
89	20240614	091052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	0	3	0.00	442857300	19168	5.05	23150	23200	23000	29950	16150	23050	23103.99	9.20	0	-8731	23783	23416	23233	22866	22683	23325	22775	247	6900	500	17050	50	1	49416925	11391	46.75	1.37	12	0.04	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.87	N	353200	500	247 억	4547385	N	N	34911	N	N
90	20240613	161034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	100	2	0.44	8779329800	378019	88.34	23200	23600	23050	29800	16100	22950	23224.78	9.13	0	25198	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11391	46.75	1.37	12	0.76	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.86	N	353200	500	247 억	4513261	N	N	34911	N	N
91	20240613	151053	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	200	2	0.87	8246552700	354925	82.94	23200	23600	23050	29800	16100	22950	23234.63	9.13	0	28763	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11440	46.96	1.37	12	0.72	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
92	20240613	141041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	200	2	0.87	7666743550	329836	77.08	23200	23600	23050	29800	16100	22950	23244.11	9.13	0	30873	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11440	46.96	1.37	12	0.67	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
93	20240613	131039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	250	2	1.09	7137728450	306942	71.73	23200	23600	23100	29800	16100	22950	23254.32	9.13	0	34419	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11465	47.06	1.38	12	0.62	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
94	20240613	121042	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	250	2	1.09	6402855550	275220	64.32	23200	23600	23100	29800	16100	22950	23264.50	9.13	0	29824	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11465	47.06	1.38	12	0.56	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
95	20240613	111036	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	200	2	0.87	5473459850	235081	54.94	23200	23600	23100	29800	16100	22950	23283.29	9.13	0	20871	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11440	46.96	1.37	12	0.48	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
96	20240613	101035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	300	2	1.31	4512051250	193602	45.24	23200	23600	23100	29800	16100	22950	23305.81	9.13	0	26875	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11489	47.16	1.38	12	0.39	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
97	20240613	091044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	400	2	1.74	1318549700	56820	13.28	23200	23350	23100	29800	16100	22950	23205.73	9.13	0	10391	23750	23350	22950	22550	22150	23550	22750	247	6850	500	16980	50	1	49416925	11539	47.36	1.39	12	0.11	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.86	N	353200	500	247 억	4513261	N	N	23286	N	N
98	20240612	161026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	550	2	2.46	9758150750	424681	139.46	22550	23350	22550	29100	15700	22400	22977.67	9.06	0	33221	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11341	46.55	1.36	12	0.86	493.00	16857.00	39650	20230714	-42.12	19860	20231101	15.56	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19860	15.56	20231101	3.85	N	353200	500	247 억	4478244	N	N	23286	N	N
99	20240612	151038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	9251119150	402547	132.19	22550	23350	22550	29100	15700	22400	22981.46	9.06	0	37031	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11267	46.25	1.35	12	0.81	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
100	20240612	141030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	8133456050	353312	116.02	22550	23350	22550	29100	15700	22400	23020.61	9.06	0	34640	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11267	46.25	1.35	12	0.71	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
101	20240612	131031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	500	2	2.23	7483802100	324846	106.67	22550	23350	22550	29100	15700	22400	23038.00	9.06	0	36812	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11316	46.45	1.36	12	0.66	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
102	20240612	121031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	450	2	2.01	7145719650	310077	101.82	22550	23350	22550	29100	15700	22400	23044.98	9.06	0	38875	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11292	46.35	1.36	12	0.63	493.00	16857.00	39650	20230714	-42.37	19860	20231101	15.06	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19860	15.06	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
103	20240612	111029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	550	2	2.46	6331205800	274488	90.14	22550	23350	22550	29100	15700	22400	23065.51	9.06	0	39243	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11341	46.55	1.36	12	0.56	493.00	16857.00	39650	20230714	-42.12	19860	20231101	15.56	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19860	15.56	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
104	20240612	101031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	550	2	2.46	5529489700	239591	78.68	22550	23350	22550	29100	15700	22400	23078.87	9.06	0	42790	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11341	46.55	1.36	12	0.48	493.00	16857.00	39650	20230714	-42.12	19860	20231101	15.56	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19860	15.56	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
105	20240612	091034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	950	2	4.24	2575303150	111797	36.71	22550	23350	22550	29100	15700	22400	23035.53	9.06	0	36054	23066	22732	22566	22232	22066	22650	22150	247	6700	500	16570	50	1	49416925	11539	47.36	1.39	12	0.23	493.00	16857.00	39650	20230714	-41.11	19860	20231101	17.57	29950	-22.04	20240105	22050	5.90	20240227	39650	-41.11	20230714	19860	17.57	20231101	3.85	N	353200	500	247 억	4478244	N	N	80	N	N
106	20240610	161022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	5386228850	237322	81.28	22700	22900	22600	29700	16000	22850	22695.19	9.06	0	-7636	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.48	493.00	16857.00	39650	20230714	-42.37	19860	20231101	15.06	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19860	15.06	20231101	3.81	N	353200	500	247 억	4479499	N	N	9976	N	N
107	20240610	151032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	5022091850	221368	75.82	22700	22900	22600	29700	16000	22850	22686.62	9.06	0	-5008	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.45	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
108	20240610	141027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	4255895000	187693	64.28	22700	22900	22600	29700	16000	22850	22674.77	9.06	0	-9298	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.38	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
109	20240610	131022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-100	5	-0.44	3390204200	149682	51.26	22700	22900	22600	29700	16000	22850	22649.38	9.06	0	-6741	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11242	46.15	1.35	12	0.30	493.00	16857.00	39650	20230714	-42.62	19860	20231101	14.55	29950	-24.04	20240105	22050	3.17	20240227	39650	-42.62	20230714	19860	14.55	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
110	20240610	121025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	3067078550	135444	46.39	22700	22900	22600	29700	16000	22850	22644.62	9.06	0	-5744	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11218	46.04	1.35	12	0.27	493.00	16857.00	39650	20230714	-42.75	19860	20231101	14.30	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19860	14.30	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
111	20240610	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-200	5	-0.88	2706526600	119533	40.94	22700	22900	22600	29700	16000	22850	22642.51	9.06	0	-4929	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11193	45.94	1.34	12	0.24	493.00	16857.00	39650	20230714	-42.88	19860	20231101	14.05	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19860	14.05	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
112	20240610	101024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	1891691100	83503	28.60	22700	22900	22600	29700	16000	22850	22654.17	9.06	0	-4013	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11168	45.84	1.34	12	0.17	493.00	16857.00	39650	20230714	-43.00	19860	20231101	13.80	29950	-24.54	20240105	22050	2.49	20240227	39650	-43.00	20230714	19860	13.80	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
113	20240610	091031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	573813550	25298	8.66	22700	22900	22600	29700	16000	22850	22682.17	9.06	0	-2948	23383	23116	22933	22666	22483	23025	22575	247	6850	500	16900	50	1	49416925	11218	46.04	1.35	12	0.05	493.00	16857.00	39650	20230714	-42.75	19860	20231101	14.30	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19860	14.30	20231101	3.81	N	353200	500	247 억	4479499	N	N	12200	N	N
114	20240607	161058	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	0	3	0.00	6623944950	289177	104.54	22950	23200	22750	29700	16000	22850	22906.37	9.07	0	-2784	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11292	46.35	1.36	12	0.59	493.00	16857.00	39650	20230714	-42.37	19860	20231101	15.06	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19860	15.06	20231101	3.82	N	353200	500	247 억	4483071	N	N	12200	N	N
115	20240607	151107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	6198859200	270550	97.80	22950	23200	22750	29700	16000	22850	22912.07	9.07	0	-911	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.55	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
116	20240607	141059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-50	5	-0.22	4965710200	216447	78.25	22950	23200	22800	29700	16000	22850	22941.92	9.07	0	1954	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11267	46.25	1.35	12	0.44	493.00	16857.00	39650	20230714	-42.50	19860	20231101	14.80	29950	-23.87	20240105	22050	3.40	20240227	39650	-42.50	20230714	19860	14.80	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
117	20240607	131057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	3835905800	166988	60.37	22950	23200	22850	29700	16000	22850	22971.15	9.07	0	9197	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.34	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
118	20240607	121101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	3455300150	150378	54.36	22950	23200	22850	29700	16000	22850	22977.43	9.07	0	11177	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.30	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
119	20240607	111041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	50	2	0.22	2981207250	129665	46.87	22950	23200	22850	29700	16000	22850	22991.61	9.07	0	11882	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11316	46.45	1.36	12	0.26	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
120	20240607	101101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	200	2	0.88	2024600150	87908	31.78	22950	23200	22900	29700	16000	22850	23030.90	9.07	0	9389	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11391	46.75	1.37	12	0.18	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
121	20240607	091059	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	100	2	0.44	387142400	16843	6.09	22950	23100	22900	29700	16000	22850	22985.36	9.07	0	-5238	23583	23216	22983	22616	22383	23100	22500	247	6850	500	16900	50	1	49416925	11341	46.55	1.36	12	0.03	493.00	16857.00	39650	20230714	-42.12	19860	20231101	15.56	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19860	15.56	20231101	3.82	N	353200	500	247 억	4483071	N	N	2217	N	N
122	20240605	161056	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-200	5	-0.87	6265535700	272635	149.80	23300	23350	22750	29950	16150	23050	22981.65	9.06	0	4255	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11292	46.35	1.36	12	0.55	493.00	16857.00	39650	20230714	-42.37	19860	20231101	15.06	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19860	15.06	20231101	3.85	N	353200	500	247 억	4479127	N	N	2217	N	N
123	20240605	151054	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-200	5	-0.87	5841417550	254078	139.60	23300	23350	22750	29950	16150	23050	22990.65	9.06	0	5297	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11292	46.35	1.36	12	0.51	493.00	16857.00	39650	20230714	-42.37	19860	20231101	15.06	29950	-23.71	20240105	22050	3.63	20240227	39650	-42.37	20230714	19860	15.06	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
124	20240605	141055	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-150	5	-0.65	5198623000	225978	124.16	23300	23350	22750	29950	16150	23050	23005.00	9.06	0	5432	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11316	46.45	1.36	12	0.46	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
125	20240605	131054	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-150	5	-0.65	4397683350	190951	104.92	23300	23350	22750	29950	16150	23050	23030.43	9.06	0	4373	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11316	46.45	1.36	12	0.39	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	22050	3.85	20240227	39650	-42.24	20230714	19860	15.31	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
126	20240605	121052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-100	5	-0.43	3148786950	136330	74.91	23300	23350	22850	29950	16150	23050	23096.80	9.06	0	1850	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11341	46.55	1.36	12	0.28	493.00	16857.00	39650	20230714	-42.12	19860	20231101	15.56	29950	-23.37	20240105	22050	4.08	20240227	39650	-42.12	20230714	19860	15.56	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
127	20240605	111053	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	50	2	0.22	1883290400	81213	44.62	23300	23350	23050	29950	16150	23050	23189.52	9.06	0	1441	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11415	46.86	1.37	12	0.16	493.00	16857.00	39650	20230714	-41.74	19860	20231101	16.31	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19860	16.31	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
128	20240605	101049	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	100	2	0.43	1378000950	59358	32.61	23300	23350	23100	29950	16150	23050	23215.08	9.06	0	321	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11440	46.96	1.37	12	0.12	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	22050	4.99	20240227	39650	-41.61	20230714	19860	16.57	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
129	20240605	091050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	200	2	0.87	409239200	17585	9.66	23300	23350	23200	29950	16150	23050	23272.06	9.06	0	791	23483	23266	23133	22916	22783	23200	22850	247	6900	500	17050	50	1	49416925	11489	47.16	1.38	12	0.04	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.85	N	353200	500	247 억	4479127	N	N	977	N	N
130	20240604	161041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-250	5	-1.07	3922880150	170023	80.33	23250	23350	23000	30250	16350	23300	23072.70	9.11	0	-22472	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11391	46.75	1.37	12	0.34	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.86	N	353200	500	247 억	4500284	N	N	977	N	N
131	20240604	151042	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-300	5	-1.29	3483260050	150940	71.31	23250	23350	23000	30250	16350	23300	23077.12	9.11	0	-21603	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11366	46.65	1.36	12	0.31	493.00	16857.00	39650	20230714	-41.99	19860	20231101	15.81	29950	-23.21	20240105	22050	4.31	20240227	39650	-41.99	20230714	19860	15.81	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
132	20240604	141045	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	2801047400	121302	57.31	23250	23350	23000	30250	16350	23300	23091.52	9.11	0	-16146	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11415	46.86	1.37	12	0.25	493.00	16857.00	39650	20230714	-41.74	19860	20231101	16.31	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19860	16.31	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
133	20240604	131041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-250	5	-1.07	2397163600	103782	49.03	23250	23350	23000	30250	16350	23300	23098.07	9.11	0	-15434	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11391	46.75	1.37	12	0.21	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
134	20240604	121040	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-250	5	-1.07	2192351450	94900	44.84	23250	23350	23000	30250	16350	23300	23101.70	9.11	0	-15362	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11391	46.75	1.37	12	0.19	493.00	16857.00	39650	20230714	-41.87	19860	20231101	16.06	29950	-23.04	20240105	22050	4.54	20240227	39650	-41.87	20230714	19860	16.06	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
135	20240604	111036	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	1912508400	82773	39.11	23250	23350	23000	30250	16350	23300	23105.46	9.11	0	-13141	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11415	46.86	1.37	12	0.17	493.00	16857.00	39650	20230714	-41.74	19860	20231101	16.31	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19860	16.31	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
136	20240604	101040	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-200	5	-0.86	1508828250	65267	30.84	23250	23350	23000	30250	16350	23300	23117.78	9.11	0	-12792	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11415	46.86	1.37	12	0.13	493.00	16857.00	39650	20230714	-41.74	19860	20231101	16.31	29950	-22.87	20240105	22050	4.76	20240227	39650	-41.74	20230714	19860	16.31	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
137	20240604	091038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-50	5	-0.21	442103950	19046	9.00	23250	23350	23100	30250	16350	23300	23212.43	9.11	0	-1732	23533	23416	23283	23166	23033	23475	23225	247	6950	500	17240	50	1	49416925	11489	47.16	1.38	12	0.04	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.86	N	353200	500	247 억	4500284	N	N	3683	N	N
138	20240603	161027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	4869398750	209458	87.93	23250	23400	23150	30050	16250	23150	23247.62	9.12	0	-7758	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11514	47.26	1.38	12	0.42	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.80	N	353200	500	247 억	4504848	N	N	3683	N	N
139	20240603	151027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	4343763050	186862	78.44	23250	23400	23150	30050	16250	23150	23245.92	9.12	0	-6837	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11514	47.26	1.38	12	0.38	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
140	20240603	141027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	3786411200	162918	68.39	23250	23400	23150	30050	16250	23150	23241.30	9.12	0	-494	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11514	47.26	1.38	12	0.33	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
141	20240603	131027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	50	2	0.22	3131918350	134826	56.60	23250	23350	23150	30050	16250	23150	23229.44	9.12	0	-14720	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11465	47.06	1.38	12	0.27	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
142	20240603	121027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	50	2	0.22	2779890050	119669	50.24	23250	23350	23150	30050	16250	23150	23229.94	9.12	0	-15597	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11465	47.06	1.38	12	0.24	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
143	20240603	111021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	50	2	0.22	2196190850	94523	39.68	23250	23350	23150	30050	16250	23150	23234.61	9.12	0	-14154	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11465	47.06	1.38	12	0.19	493.00	16857.00	39650	20230714	-41.49	19860	20231101	16.82	29950	-22.54	20240105	22050	5.22	20240227	39650	-41.49	20230714	19860	16.82	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
144	20240603	101015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	1443791750	62097	26.07	23250	23350	23150	30050	16250	23150	23250.86	9.12	0	-5444	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11514	47.26	1.38	12	0.13	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	22050	5.67	20240227	39650	-41.24	20230714	19860	17.32	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N
145	20240603	091015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	100	2	0.43	211213700	9092	3.82	23250	23300	23150	30050	16250	23150	23232.26	9.12	0	-3193	23516	23332	23166	22982	22816	23425	23075	247	6900	500	17130	50	1	49416925	11489	47.16	1.38	12	0.02	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	22050	5.44	20240227	39650	-41.36	20230714	19860	17.07	20231101	3.80	N	353200	500	247 억	4504848	N	N	1975	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History