KissMeData/000500/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53200	-1500	5	-2.74	30926142800	569668	21.85	55500	55500	52500	71100	38300	54700	54291.57	5.17	-8113	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3914	19.99	1.18	12	7.74	2661.00	45192.00	74500	20240513	-28.59	15184	20231031	250.37	74500	-28.59	20240513	19000	180.00	20240116	74500	-28.59	20240513	15470	243.89	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
3	20240628	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53100	-1600	5	-2.93	28992493700	533139	20.45	55500	55500	52500	71100	38300	54700	54380.74	5.17	-4268	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3907	19.95	1.17	12	7.25	2661.00	45192.00	74500	20240513	-28.72	15184	20231031	249.71	74500	-28.72	20240513	19000	179.47	20240116	74500	-28.72	20240513	15470	243.24	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
4	20240628	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53500	-1200	5	-2.19	27449914100	504208	19.34	55500	55500	52500	71100	38300	54700	54441.65	5.17	2969	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3937	20.11	1.18	12	6.85	2661.00	45192.00	74500	20240513	-28.19	15184	20231031	252.34	74500	-28.19	20240513	19000	181.58	20240116	74500	-28.19	20240513	15470	245.83	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
5	20240628	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53300	-1400	5	-2.56	26255873600	481942	18.49	55500	55500	52500	71100	38300	54700	54479.32	5.17	6512	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3922	20.03	1.18	12	6.55	2661.00	45192.00	74500	20240513	-28.46	15184	20231031	251.03	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	15470	244.54	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
6	20240628	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52800	-1900	5	-3.47	24609303200	451047	17.30	55500	55500	52500	71100	38300	54700	54560.40	5.17	7074	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3885	19.84	1.17	12	6.13	2661.00	45192.00	74500	20240513	-29.13	15184	20231031	247.73	74500	-29.13	20240513	19000	177.89	20240116	74500	-29.13	20240513	15470	241.31	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
7	20240628	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54000	-700	5	-1.28	20421194700	372583	14.29	55500	55500	53600	71100	38300	54700	54809.79	5.17	2496	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	3973	20.29	1.19	12	5.06	2661.00	45192.00	74500	20240513	-27.52	15184	20231031	255.64	74500	-27.52	20240513	19000	184.21	20240116	74500	-27.52	20240513	15470	249.06	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
8	20240628	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54900	200	2	0.37	16608619800	302925	11.62	55500	55500	53600	71100	38300	54700	54827.50	5.17	1544	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	4040	20.63	1.21	12	4.12	2661.00	45192.00	74500	20240513	-26.31	15184	20231031	261.56	74500	-26.31	20240513	19000	188.95	20240116	74500	-26.31	20240513	15470	254.88	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
9	20240628	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	55000	300	2	0.55	2022381500	36562	1.40	55500	55500	55000	71100	38300	54700	55313.77	5.17	-9513	61000	57850	52250	49100	43500	59425	50675	368	16400	5000	38290	100	1	7357946	4047	20.67	1.22	12	0.50	2661.00	45192.00	74500	20240513	-26.17	15184	20231031	262.22	74500	-26.17	20240513	19000	189.47	20240116	74500	-26.17	20240513	15470	255.53	20231114	5.03	N	000500	5000	367 억	380208	N	N	0	N	N
10	20240627	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54700	7150	2	15.04	137630851550	2585840	239.32	48050	55400	46650	61800	33300	47550	53222.85	4.11	83571	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	4025	20.56	1.21	12	35.14	2661.00	45192.00	74500	20240513	-26.58	15184	20231031	260.25	74500	-26.58	20240513	19000	187.89	20240116	74500	-26.58	20240513	15470	253.59	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
11	20240627	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54700	7150	2	15.04	131800339050	2478809	229.42	48050	55400	46650	61800	33300	47550	53171.07	4.11	84974	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	4025	20.56	1.21	12	33.69	2661.00	45192.00	74500	20240513	-26.58	15184	20231031	260.25	74500	-26.58	20240513	19000	187.89	20240116	74500	-26.58	20240513	15470	253.59	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
12	20240627	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54700	7150	2	15.04	120853288650	2278729	210.90	48050	55400	46650	61800	33300	47550	53035.65	4.11	84990	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	4025	20.56	1.21	12	30.97	2661.00	45192.00	74500	20240513	-26.58	15184	20231031	260.25	74500	-26.58	20240513	19000	187.89	20240116	74500	-26.58	20240513	15470	253.59	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
13	20240627	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54200	6650	2	13.99	111245269150	2102324	194.57	48050	55400	46650	61800	33300	47550	52915.65	4.11	77445	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	3988	20.37	1.20	12	28.57	2661.00	45192.00	74500	20240513	-27.25	15184	20231031	256.95	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	15470	250.36	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
14	20240627	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54300	6750	2	14.20	104024791150	1968486	182.19	48050	55400	46650	61800	33300	47550	52845.36	4.11	65934	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	3995	20.41	1.20	12	26.75	2661.00	45192.00	74500	20240513	-27.11	15184	20231031	257.61	74500	-27.11	20240513	19000	185.79	20240116	74500	-27.11	20240513	15470	251.00	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
15	20240627	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54400	6850	2	14.41	87002326850	1656305	153.29	48050	55400	46650	61800	33300	47550	52528.28	4.11	72067	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	4003	20.44	1.20	12	22.51	2661.00	45192.00	74500	20240513	-26.98	15184	20231031	258.27	74500	-26.98	20240513	19000	186.32	20240116	74500	-26.98	20240513	15470	251.65	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
16	20240627	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51500	3950	2	8.31	41627182350	814850	75.42	48050	53600	46650	61800	33300	47550	51086.16	4.11	47064	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	100	1	7357946	3789	19.35	1.14	12	11.07	2661.00	45192.00	74500	20240513	-30.87	15184	20231031	239.17	74500	-30.87	20240513	19000	171.05	20240116	74500	-30.87	20240513	15470	232.90	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
17	20240627	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47750	200	2	0.42	443872200	9253	0.86	48050	48100	47650	61800	33300	47550	47975.50	4.11	-3628	53516	50532	47816	44832	42116	52025	46325	368	14250	5000	33280	50	1	7357946	3513	17.94	1.06	12	0.13	2661.00	45192.00	74500	20240513	-35.91	15184	20231031	214.48	74500	-35.91	20240513	19000	151.32	20240116	74500	-35.91	20240513	15470	208.66	20231114	5.09	N	000500	5000	367 억	302467	N	N	0	N	N
18	20240626	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	2450	2	5.43	52279946450	1076037	870.33	45100	50800	45100	58600	31600	45100	48586.75	4.09	-2690	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3499	17.87	1.05	12	14.62	2661.00	45192.00	74500	20240513	-36.17	15184	20231031	213.16	74500	-36.17	20240513	19000	150.26	20240116	74500	-36.17	20240513	15470	207.37	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
19	20240626	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47950	2850	2	6.32	50891829000	1046871	846.74	45100	50800	45100	58600	31600	45100	48613.69	4.09	-9400	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3528	18.02	1.06	12	14.23	2661.00	45192.00	74500	20240513	-35.64	15184	20231031	215.79	74500	-35.64	20240513	19000	152.37	20240116	74500	-35.64	20240513	15470	209.95	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
20	20240626	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47450	2350	2	5.21	49443796950	1016618	822.27	45100	50800	45100	58600	31600	45100	48636.00	4.09	-14733	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3491	17.83	1.05	12	13.82	2661.00	45192.00	74500	20240513	-36.31	15184	20231031	212.50	74500	-36.31	20240513	19000	149.74	20240116	74500	-36.31	20240513	15470	206.72	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
21	20240626	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47800	2700	2	5.99	45981384250	944768	764.16	45100	50800	45100	58600	31600	45100	48669.96	4.09	-23192	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3517	17.96	1.06	12	12.84	2661.00	45192.00	74500	20240513	-35.84	15184	20231031	214.81	74500	-35.84	20240513	19000	151.58	20240116	74500	-35.84	20240513	15470	208.99	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
22	20240626	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47850	2750	2	6.10	44415075500	911970	737.63	45100	50800	45100	58600	31600	45100	48702.82	4.09	-23522	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3521	17.98	1.06	12	12.39	2661.00	45192.00	74500	20240513	-35.77	15184	20231031	215.13	74500	-35.77	20240513	19000	151.84	20240116	74500	-35.77	20240513	15470	209.31	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
23	20240626	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47750	2650	2	5.88	41028463900	841579	680.70	45100	50800	45100	58600	31600	45100	48752.30	4.09	-29232	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3513	17.94	1.06	12	11.44	2661.00	45192.00	74500	20240513	-35.91	15184	20231031	214.48	74500	-35.91	20240513	19000	151.32	20240116	74500	-35.91	20240513	15470	208.66	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
24	20240626	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47750	2650	2	5.88	35715008000	729471	590.02	45100	50800	45100	58600	31600	45100	48960.79	4.09	-8673	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3513	17.94	1.06	12	9.91	2661.00	45192.00	74500	20240513	-35.91	15184	20231031	214.48	74500	-35.91	20240513	19000	151.32	20240116	74500	-35.91	20240513	15470	208.66	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
25	20240626	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	200	2	0.44	87624650	1941	1.57	45100	45300	45100	58600	31600	45100	45147.03	4.09	-1008	47233	46166	45383	44316	43533	46700	44850	368	13500	5000	31570	50	1	7357946	3333	17.02	1.00	12	0.03	2661.00	45192.00	74500	20240513	-39.19	15184	20231031	198.34	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	15470	192.82	20231114	5.32	N	000500	5000	367 억	300863	N	N	0	N	N
26	20240625	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	-150	5	-0.33	5522134400	121889	77.69	45000	46450	44600	58800	31700	45250	45305.23	4.02	3747	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3318	16.95	1.00	12	1.66	2661.00	45192.00	74500	20240513	-39.46	15184	20231031	197.02	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	15470	191.53	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
27	20240625	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45250	0	3	0.00	4946818500	109086	69.53	45000	46450	44600	58800	31700	45250	45347.93	4.02	4723	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3329	17.00	1.00	12	1.48	2661.00	45192.00	74500	20240513	-39.26	15184	20231031	198.01	74500	-39.26	20240513	19000	138.16	20240116	74500	-39.26	20240513	15470	192.50	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
28	20240625	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45000	-250	5	-0.55	4389772550	96743	61.66	45000	46450	44600	58800	31700	45250	45375.68	4.02	3913	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3311	16.91	1.00	12	1.31	2661.00	45192.00	74500	20240513	-39.60	15184	20231031	196.36	74500	-39.60	20240513	19000	136.84	20240116	74500	-39.60	20240513	15470	190.89	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
29	20240625	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45400	150	2	0.33	3989217800	87878	56.01	45000	46450	44600	58800	31700	45250	45395.04	4.02	5447	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3341	17.06	1.00	12	1.19	2661.00	45192.00	74500	20240513	-39.06	15184	20231031	199.00	74500	-39.06	20240513	19000	138.95	20240116	74500	-39.06	20240513	15470	193.47	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
30	20240625	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	-150	5	-0.33	3768311350	82990	52.90	45000	46450	44600	58800	31700	45250	45406.91	4.02	5209	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3318	16.95	1.00	12	1.13	2661.00	45192.00	74500	20240513	-39.46	15184	20231031	197.02	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	15470	191.53	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
31	20240625	110112	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45200	-50	5	-0.11	3306707900	72750	46.37	45000	46450	44600	58800	31700	45250	45453.18	4.02	5453	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3326	16.99	1.00	12	0.99	2661.00	45192.00	74500	20240513	-39.33	15184	20231031	197.68	74500	-39.33	20240513	19000	137.89	20240116	74500	-39.33	20240513	15470	192.18	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
32	20240625	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45050	-200	5	-0.44	2423439050	53292	33.97	45000	46450	44600	58800	31700	45250	45474.95	4.02	3913	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3315	16.93	1.00	12	0.72	2661.00	45192.00	74500	20240513	-39.53	15184	20231031	196.69	74500	-39.53	20240513	19000	137.11	20240116	74500	-39.53	20240513	15470	191.21	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
33	20240625	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44750	-500	5	-1.10	65605400	1460	0.93	45000	45100	44750	58800	31700	45250	44923.12	4.02	-425	47016	46132	45616	44732	44216	45875	44475	368	13550	5000	31670	50	1	7357946	3293	16.82	0.99	12	0.02	2661.00	45192.00	74500	20240513	-39.93	15184	20231031	194.72	74500	-39.93	20240513	19000	135.53	20240116	74500	-39.93	20240513	15470	189.27	20231114	5.22	N	000500	5000	367 억	295843	N	N	0	N	N
34	20240624	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45250	-350	5	-0.77	7102994850	155566	41.41	45950	46500	45100	59200	31950	45600	45659.54	4.26	-18759	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3329	17.00	1.00	12	2.11	2661.00	45192.00	74500	20240513	-39.26	15184	20231031	198.01	74500	-39.26	20240513	19000	138.16	20240116	74500	-39.26	20240513	15470	192.50	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
35	20240624	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	-150	5	-0.33	6783399950	148511	39.53	45950	46500	45100	59200	31950	45600	45676.11	4.26	-18352	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3344	17.08	1.01	12	2.02	2661.00	45192.00	74500	20240513	-38.99	15184	20231031	199.33	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	15470	193.79	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
36	20240624	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	250	2	0.55	6342340000	138822	36.95	45950	46500	45100	59200	31950	45600	45686.89	4.26	-15847	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3374	17.23	1.01	12	1.89	2661.00	45192.00	74500	20240513	-38.46	15184	20231031	201.96	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	15470	196.38	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
37	20240624	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	-100	5	-0.22	5887915850	128875	34.31	45950	46500	45100	59200	31950	45600	45687.07	4.26	-11809	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3348	17.10	1.01	12	1.75	2661.00	45192.00	74500	20240513	-38.93	15184	20231031	199.66	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	15470	194.12	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
38	20240624	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46100	500	2	1.10	4885229100	107097	28.51	45950	46500	45100	59200	31950	45600	45615.00	4.26	-6971	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3392	17.32	1.02	12	1.46	2661.00	45192.00	74500	20240513	-38.12	15184	20231031	203.61	74500	-38.12	20240513	19000	142.63	20240116	74500	-38.12	20240513	15470	198.00	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
39	20240624	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	-300	5	-0.66	3589249850	78638	20.93	45950	46500	45100	59200	31950	45600	45642.72	4.26	-18979	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3333	17.02	1.00	12	1.07	2661.00	45192.00	74500	20240513	-39.19	15184	20231031	198.34	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	15470	192.82	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
40	20240624	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45550	-50	5	-0.11	2660533550	58162	15.48	45950	46500	45200	59200	31950	45600	45743.65	4.26	-16112	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3352	17.12	1.01	12	0.79	2661.00	45192.00	74500	20240513	-38.86	15184	20231031	199.99	74500	-38.86	20240513	19000	139.74	20240116	74500	-38.86	20240513	15470	194.44	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
41	20240624	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	600	2	1.32	393126900	8545	2.27	45950	46500	45800	59200	31950	45600	46009.49	4.26	-2056	47733	46666	45433	44366	43133	47200	44900	368	13600	5000	31920	50	1	7357946	3399	17.36	1.02	12	0.12	2661.00	45192.00	74500	20240513	-37.99	15184	20231031	204.27	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	15470	198.64	20231114	5.30	N	000500	5000	367 억	313521	N	N	3	N	N
42	20240621	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45600	1300	2	2.93	17022198850	373770	150.07	44750	46500	44200	57500	31050	44300	45541.83	4.32	-4346	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3355	17.14	1.01	12	5.08	2661.00	45192.00	74500	20240513	-38.79	15184	20231031	200.32	74500	-38.79	20240513	19000	140.00	20240116	74500	-38.79	20240513	15470	194.76	20231114	5.24	N	000500	5000	367 억	317943	N	N	3	N	N
43	20240621	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45750	1450	2	3.27	16028731100	352064	141.35	44750	46500	44200	57500	31050	44300	45527.91	4.32	951	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3366	17.19	1.01	12	4.78	2661.00	45192.00	74500	20240513	-38.59	15184	20231031	201.30	74500	-38.59	20240513	19000	140.79	20240116	74500	-38.59	20240513	15470	195.73	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
44	20240621	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	1750	2	3.95	14683960750	322579	129.51	44750	46500	44200	57500	31050	44300	45520.53	4.32	4196	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3388	17.31	1.02	12	4.38	2661.00	45192.00	74500	20240513	-38.19	15184	20231031	203.28	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	15470	197.67	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
45	20240621	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	1550	2	3.50	13412313550	294821	118.37	44750	46500	44200	57500	31050	44300	45493.09	4.32	3894	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3374	17.23	1.01	12	4.01	2661.00	45192.00	74500	20240513	-38.46	15184	20231031	201.96	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	15470	196.38	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
46	20240621	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45700	1400	2	3.16	10191134300	224972	90.33	44750	46250	44200	57500	31050	44300	45299.59	4.32	7823	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3363	17.17	1.01	12	3.06	2661.00	45192.00	74500	20240513	-38.66	15184	20231031	200.97	74500	-38.66	20240513	19000	140.53	20240116	74500	-38.66	20240513	15470	195.41	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
47	20240621	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45400	1100	2	2.48	9405364100	207720	83.40	44750	46250	44200	57500	31050	44300	45279.07	4.32	7357	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3341	17.06	1.00	12	2.82	2661.00	45192.00	74500	20240513	-39.06	15184	20231031	199.00	74500	-39.06	20240513	19000	138.95	20240116	74500	-39.06	20240513	15470	193.47	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
48	20240621	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44650	350	2	0.79	6956644600	153860	61.77	44750	46250	44200	57500	31050	44300	45214.15	4.32	-282	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3285	16.78	0.99	12	2.09	2661.00	45192.00	74500	20240513	-40.07	15184	20231031	194.06	74500	-40.07	20240513	19000	135.00	20240116	74500	-40.07	20240513	15470	188.62	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
49	20240621	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44700	400	2	0.90	175069250	3925	1.58	44750	44800	44200	57500	31050	44300	44604.02	4.32	-1523	47266	45782	44716	43232	42166	45250	42700	368	13200	5000	31010	50	1	7357946	3289	16.80	0.99	12	0.05	2661.00	45192.00	74500	20240513	-40.00	15184	20231031	194.39	74500	-40.00	20240513	19000	135.26	20240116	74500	-40.00	20240513	15470	188.95	20231114	5.24	N	000500	5000	367 억	317943	N	N	16	N	N
50	20240620	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	-1000	5	-2.21	10952815850	246941	94.77	45500	46200	43650	58800	31750	45300	44354.04	4.08	8394	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3260	16.65	0.98	12	3.36	2661.00	45192.00	74500	20240513	-40.54	15184	20231031	191.75	74500	-40.54	20240513	19000	133.16	20240116	74500	-40.54	20240513	15470	186.36	20231114	5.26	N	000500	5000	367 억	299857	N	N	16	N	N
51	20240620	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	-950	5	-2.10	10200852750	229957	88.25	45500	46200	43650	58800	31750	45300	44359.83	4.08	2682	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3263	16.67	0.98	12	3.13	2661.00	45192.00	74500	20240513	-40.47	15184	20231031	192.08	74500	-40.47	20240513	19000	133.42	20240116	74500	-40.47	20240513	15470	186.68	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
52	20240620	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44000	-1300	5	-2.87	9097777300	205040	78.69	45500	46200	43650	58800	31750	45300	44370.74	4.08	-3891	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3237	16.54	0.97	12	2.79	2661.00	45192.00	74500	20240513	-40.94	15184	20231031	189.78	74500	-40.94	20240513	19000	131.58	20240116	74500	-40.94	20240513	15470	184.42	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
53	20240620	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43700	-1600	5	-3.53	8373659700	188611	72.39	45500	46200	43650	58800	31750	45300	44396.45	4.08	-6855	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3215	16.42	0.97	12	2.56	2661.00	45192.00	74500	20240513	-41.34	15184	20231031	187.80	74500	-41.34	20240513	19000	130.00	20240116	74500	-41.34	20240513	15470	182.48	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
54	20240620	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44100	-1200	5	-2.65	7081129700	159137	61.07	45500	46200	43900	58800	31750	45300	44497.07	4.08	1480	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3245	16.57	0.98	12	2.16	2661.00	45192.00	74500	20240513	-40.81	15184	20231031	190.44	74500	-40.81	20240513	19000	132.11	20240116	74500	-40.81	20240513	15470	185.07	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
55	20240620	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	-950	5	-2.10	6229978300	139921	53.70	45500	46200	43900	58800	31750	45300	44524.97	4.08	1310	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3263	16.67	0.98	12	1.90	2661.00	45192.00	74500	20240513	-40.47	15184	20231031	192.08	74500	-40.47	20240513	19000	133.42	20240116	74500	-40.47	20240513	15470	186.68	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
56	20240620	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	-1100	5	-2.43	4641803000	103926	39.89	45500	46200	43900	58800	31750	45300	44664.50	4.08	4648	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3252	16.61	0.98	12	1.41	2661.00	45192.00	74500	20240513	-40.67	15184	20231031	191.10	74500	-40.67	20240513	19000	132.63	20240116	74500	-40.67	20240513	15470	185.71	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
57	20240620	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	0	3	0.00	115069500	2532	0.97	45500	45500	45300	58800	31750	45300	45446.09	4.08	-719	48833	47066	46083	44316	43333	46575	43825	368	13500	5000	31710	50	1	7357946	3333	17.02	1.00	12	0.03	2661.00	45192.00	74500	20240513	-39.19	15184	20231031	198.34	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	15470	192.82	20231114	5.26	N	000500	5000	367 억	299857	N	N	81	N	N
58	20240619	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	-400	5	-0.88	11930719050	256951	131.31	46800	47850	45100	59400	32000	45700	46432.96	4.23	-7580	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3333	17.02	1.00	12	3.49	2661.00	45192.00	74500	20240513	-39.19	15184	20231031	198.34	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	15470	192.82	20231114	5.31	N	000500	5000	367 억	311123	N	N	81	N	N
59	20240619	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45750	50	2	0.11	11120806950	239131	122.20	46800	47850	45100	59400	32000	45700	46505.08	4.23	-8084	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3366	17.19	1.01	12	3.25	2661.00	45192.00	74500	20240513	-38.59	15184	20231031	201.30	74500	-38.59	20240513	19000	140.79	20240116	74500	-38.59	20240513	15470	195.73	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
60	20240619	140110	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45750	50	2	0.11	10693035500	229779	117.42	46800	47850	45100	59400	32000	45700	46536.17	4.23	-6835	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3366	17.19	1.01	12	3.12	2661.00	45192.00	74500	20240513	-38.59	15184	20231031	201.30	74500	-38.59	20240513	19000	140.79	20240116	74500	-38.59	20240513	15470	195.73	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
61	20240619	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	-250	5	-0.55	10242100750	219875	112.36	46800	47850	45100	59400	32000	45700	46581.47	4.23	-6067	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3344	17.08	1.01	12	2.99	2661.00	45192.00	74500	20240513	-38.99	15184	20231031	199.33	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	15470	193.79	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
62	20240619	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45650	-50	5	-0.11	8625285750	184226	94.14	46800	47850	45650	59400	32000	45700	46819.05	4.23	-10474	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3359	17.16	1.01	12	2.50	2661.00	45192.00	74500	20240513	-38.72	15184	20231031	200.65	74500	-38.72	20240513	19000	140.26	20240116	74500	-38.72	20240513	15470	195.09	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
63	20240619	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46000	300	2	0.66	7886494300	168122	85.91	46800	47850	45850	59400	32000	45700	46909.35	4.23	-4370	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3385	17.29	1.02	12	2.28	2661.00	45192.00	74500	20240513	-38.26	15184	20231031	202.95	74500	-38.26	20240513	19000	142.11	20240116	74500	-38.26	20240513	15470	197.35	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
64	20240619	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	200	2	0.44	7111941450	151351	77.34	46800	47850	45900	59400	32000	45700	46989.72	4.23	-2852	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3377	17.25	1.02	12	2.06	2661.00	45192.00	74500	20240513	-38.39	15184	20231031	202.29	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	15470	196.70	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
65	20240619	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	1300	2	2.84	747955100	15945	8.15	46800	47050	46800	59400	32000	45700	46908.44	4.23	1009	48500	47100	46350	44950	44200	46725	44575	368	13700	5000	31990	50	1	7357946	3458	17.66	1.04	12	0.22	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	5.31	N	000500	5000	367 억	311123	N	N	72	N	N
66	20240618	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45700	-1450	5	-3.08	8817900400	190915	119.49	47200	47750	45600	61200	33050	47150	46187.58	3.93	20789	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3363	17.17	1.01	12	2.59	2661.00	45192.00	74500	20240513	-38.66	15184	20231031	200.97	74500	-38.66	20240513	19000	140.53	20240116	74500	-38.66	20240513	15470	195.41	20231114	5.33	N	000500	5000	367 억	288939	N	N	72	N	N
67	20240618	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45650	-1500	5	-3.18	8060529350	174337	109.11	47200	47750	45600	61200	33050	47150	46235.19	3.93	15434	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3359	17.16	1.01	12	2.37	2661.00	45192.00	74500	20240513	-38.72	15184	20231031	200.65	74500	-38.72	20240513	19000	140.26	20240116	74500	-38.72	20240513	15470	195.09	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
68	20240618	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45800	-1350	5	-2.86	6968037100	150436	94.15	47200	47750	45600	61200	33050	47150	46318.79	3.93	11710	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3370	17.21	1.01	12	2.04	2661.00	45192.00	74500	20240513	-38.52	15184	20231031	201.63	74500	-38.52	20240513	19000	141.05	20240116	74500	-38.52	20240513	15470	196.06	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
69	20240618	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46150	-1000	5	-2.12	6181295250	133334	83.45	47200	47750	45600	61200	33050	47150	46359.32	3.93	8425	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3396	17.34	1.02	12	1.81	2661.00	45192.00	74500	20240513	-38.05	15184	20231031	203.94	74500	-38.05	20240513	19000	142.89	20240116	74500	-38.05	20240513	15470	198.32	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
70	20240618	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45950	-1200	5	-2.55	4916647200	105790	66.21	47200	47750	45800	61200	33050	47150	46475.36	3.93	-3358	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3381	17.27	1.02	12	1.44	2661.00	45192.00	74500	20240513	-38.32	15184	20231031	202.62	74500	-38.32	20240513	19000	141.84	20240116	74500	-38.32	20240513	15470	197.03	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
71	20240618	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	-1100	5	-2.33	3889643300	83448	52.23	47200	47750	45800	61200	33050	47150	46611.40	3.93	-5559	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3388	17.31	1.02	12	1.13	2661.00	45192.00	74500	20240513	-38.19	15184	20231031	203.28	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	15470	197.67	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
72	20240618	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-750	5	-1.59	2935007550	62768	39.28	47200	47750	45800	61200	33050	47150	46759.44	3.93	-7143	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3414	17.44	1.03	12	0.85	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
73	20240618	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47500	350	2	0.74	123919650	2621	1.64	47200	47650	47200	61200	33050	47150	47280.93	3.93	-271	49783	48466	47483	46166	45183	47975	45675	368	14050	5000	33000	50	1	7357946	3495	17.85	1.05	12	0.04	2661.00	45192.00	74500	20240513	-36.24	15184	20231031	212.83	74500	-36.24	20240513	19000	150.00	20240116	74500	-36.24	20240513	15470	207.05	20231114	5.33	N	000500	5000	367 억	288939	N	N	38	N	N
74	20240617	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47150	-1050	5	-2.18	7509318300	158610	51.47	48550	48800	46500	62600	33750	48200	47344.30	3.74	14571	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3469	17.72	1.04	12	2.16	2661.00	45192.00	74500	20240513	-36.71	15184	20231031	210.52	74500	-36.71	20240513	19000	148.16	20240116	74500	-36.71	20240513	15470	204.78	20231114	5.26	N	000500	5000	367 억	274855	N	N	38	N	N
75	20240617	150109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47150	-1050	5	-2.18	6964725100	147069	47.73	48550	48800	46500	62600	33750	48200	47356.48	3.74	13997	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3469	17.72	1.04	12	2.00	2661.00	45192.00	74500	20240513	-36.71	15184	20231031	210.52	74500	-36.71	20240513	19000	148.16	20240116	74500	-36.71	20240513	15470	204.78	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
76	20240617	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47250	-950	5	-1.97	5507894850	116095	37.67	48550	48800	46500	62600	33750	48200	47442.57	3.74	4880	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3477	17.76	1.05	12	1.58	2661.00	45192.00	74500	20240513	-36.58	15184	20231031	211.18	74500	-36.58	20240513	19000	148.68	20240116	74500	-36.58	20240513	15470	205.43	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
77	20240617	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	-650	5	-1.35	4714391650	99464	32.28	48550	48800	46500	62600	33750	48200	47397.44	3.74	2291	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3499	17.87	1.05	12	1.35	2661.00	45192.00	74500	20240513	-36.17	15184	20231031	213.16	74500	-36.17	20240513	19000	150.26	20240116	74500	-36.17	20240513	15470	207.37	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
78	20240617	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47600	-600	5	-1.24	4300213400	90703	29.43	48550	48800	46500	62600	33750	48200	47409.25	3.74	3235	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3502	17.89	1.05	12	1.23	2661.00	45192.00	74500	20240513	-36.11	15184	20231031	213.49	74500	-36.11	20240513	19000	150.53	20240116	74500	-36.11	20240513	15470	207.69	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
79	20240617	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	-650	5	-1.35	3627437300	76572	24.85	48550	48800	46500	62600	33750	48200	47372.18	3.74	2857	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3499	17.87	1.05	12	1.04	2661.00	45192.00	74500	20240513	-36.17	15184	20231031	213.16	74500	-36.17	20240513	19000	150.26	20240116	74500	-36.17	20240513	15470	207.37	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
80	20240617	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47450	-750	5	-1.56	3073437700	64883	21.06	48550	48800	46500	62600	33750	48200	47368.07	3.74	1091	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3491	17.83	1.05	12	0.88	2661.00	45192.00	74500	20240513	-36.31	15184	20231031	212.50	74500	-36.31	20240513	19000	149.74	20240116	74500	-36.31	20240513	15470	206.72	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
81	20240617	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	600	2	1.24	226923100	4671	1.52	48550	48800	48450	62600	33750	48200	48586.73	3.74	-325	50833	49516	48433	47116	46033	48975	46575	368	14400	5000	33740	50	1	7357946	3591	18.34	1.08	12	0.06	2661.00	45192.00	74500	20240513	-34.50	15184	20231031	221.39	74500	-34.50	20240513	19000	156.84	20240116	74500	-34.50	20240513	15470	215.45	20231114	5.26	N	000500	5000	367 억	274855	N	N	424	N	N
82	20240614	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48200	100	2	0.21	14845514100	306481	50.70	48300	49750	47350	62500	33700	48100	48439.07	4.27	-40543	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3547	18.11	1.07	12	4.17	2661.00	45192.00	74500	20240513	-35.30	15184	20231031	217.44	74500	-35.30	20240513	19000	153.68	20240116	74500	-35.30	20240513	15470	211.57	20231114	5.46	N	000500	5000	367 억	314362	N	N	424	N	N
83	20240614	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48350	250	2	0.52	13796953300	284707	47.10	48300	49750	47350	62500	33700	48100	48460.23	4.27	-31986	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3558	18.17	1.07	12	3.87	2661.00	45192.00	74500	20240513	-35.10	15184	20231031	218.43	74500	-35.10	20240513	19000	154.47	20240116	74500	-35.10	20240513	15470	212.54	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
84	20240614	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48750	650	2	1.35	11700500700	241804	40.00	48300	49750	47350	62500	33700	48100	48388.41	4.27	-25859	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3587	18.32	1.08	12	3.29	2661.00	45192.00	74500	20240513	-34.56	15184	20231031	221.06	74500	-34.56	20240513	19000	156.58	20240116	74500	-34.56	20240513	15470	215.13	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
85	20240614	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48350	250	2	0.52	10861703100	224540	37.15	48300	49750	47350	62500	33700	48100	48373.18	4.27	-25486	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3558	18.17	1.07	12	3.05	2661.00	45192.00	74500	20240513	-35.10	15184	20231031	218.43	74500	-35.10	20240513	19000	154.47	20240116	74500	-35.10	20240513	15470	212.54	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
86	20240614	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48150	50	2	0.10	7769779250	161040	26.64	48300	49750	47350	62500	33700	48100	48247.55	4.27	-24976	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3543	18.09	1.07	12	2.19	2661.00	45192.00	74500	20240513	-35.37	15184	20231031	217.11	74500	-35.37	20240513	19000	153.42	20240116	74500	-35.37	20240513	15470	211.25	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
87	20240614	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47750	-350	5	-0.73	6594412950	136397	22.56	48300	49750	47350	62500	33700	48100	48347.27	4.27	-20411	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3513	17.94	1.06	12	1.85	2661.00	45192.00	74500	20240513	-35.91	15184	20231031	214.48	74500	-35.91	20240513	19000	151.32	20240116	74500	-35.91	20240513	15470	208.66	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
88	20240614	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47800	-300	5	-0.62	4830126450	99572	16.47	48300	49750	47700	62500	33700	48100	48509.05	4.27	-17656	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3517	17.96	1.06	12	1.35	2661.00	45192.00	74500	20240513	-35.84	15184	20231031	214.81	74500	-35.84	20240513	19000	151.58	20240116	74500	-35.84	20240513	15470	208.99	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
89	20240614	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	700	2	1.46	223539200	4611	0.76	48300	48800	48300	62500	33700	48100	48482.87	4.27	-1646	51033	49566	47933	46466	44833	50300	47200	368	14400	5000	33670	50	1	7357946	3591	18.34	1.08	12	0.06	2661.00	45192.00	74500	20240513	-34.50	15184	20231031	221.39	74500	-34.50	20240513	19000	156.84	20240116	74500	-34.50	20240513	15470	215.45	20231114	5.46	N	000500	5000	367 억	314362	N	N	35	N	N
90	20240613	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48100	1900	2	4.11	29037288550	602684	210.14	46850	49400	46300	60000	32350	46200	48179.99	4.47	-18325	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3539	18.08	1.06	12	8.19	2661.00	45192.00	74500	20240513	-35.44	15184	20231031	216.78	74500	-35.44	20240513	19000	153.16	20240116	74500	-35.44	20240513	15470	210.92	20231114	5.36	N	000500	5000	367 억	328618	N	N	35	N	N
91	20240613	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48100	1900	2	4.11	27844476550	577969	201.52	46850	49400	46300	60000	32350	46200	48176.42	4.47	-16997	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3539	18.08	1.06	12	7.86	2661.00	45192.00	74500	20240513	-35.44	15184	20231031	216.78	74500	-35.44	20240513	19000	153.16	20240116	74500	-35.44	20240513	15470	210.92	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
92	20240613	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47850	1650	2	3.57	26896928100	558209	194.63	46850	49400	46300	60000	32350	46200	48184.33	4.47	-15038	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3521	17.98	1.06	12	7.59	2661.00	45192.00	74500	20240513	-35.77	15184	20231031	215.13	74500	-35.77	20240513	19000	151.84	20240116	74500	-35.77	20240513	15470	209.31	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
93	20240613	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48300	2100	2	4.55	25381027300	526504	183.58	46850	49400	46300	60000	32350	46200	48206.71	4.47	-8239	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3554	18.15	1.07	12	7.16	2661.00	45192.00	74500	20240513	-35.17	15184	20231031	218.10	74500	-35.17	20240513	19000	154.21	20240116	74500	-35.17	20240513	15470	212.22	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
94	20240613	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48600	2400	2	5.19	22930091500	475401	165.76	46850	49400	46300	60000	32350	46200	48233.16	4.47	-8726	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3576	18.26	1.08	12	6.46	2661.00	45192.00	74500	20240513	-34.77	15184	20231031	220.07	74500	-34.77	20240513	19000	155.79	20240116	74500	-34.77	20240513	15470	214.16	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
95	20240613	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48300	2100	2	4.55	19730631800	409970	142.94	46850	49300	46300	60000	32350	46200	48127.01	4.47	-16985	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3554	18.15	1.07	12	5.57	2661.00	45192.00	74500	20240513	-35.17	15184	20231031	218.10	74500	-35.17	20240513	19000	154.21	20240116	74500	-35.17	20240513	15470	212.22	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
96	20240613	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48250	2050	2	4.44	15564236350	323961	112.96	46850	49300	46300	60000	32350	46200	48043.55	4.47	-23486	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3550	18.13	1.07	12	4.40	2661.00	45192.00	74500	20240513	-35.23	15184	20231031	217.77	74500	-35.23	20240513	19000	153.95	20240116	74500	-35.23	20240513	15470	211.89	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
97	20240613	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46500	300	2	0.65	394770500	8452	2.95	46850	46900	46500	60000	32350	46200	46707.35	4.47	-1261	48400	47300	46500	45400	44600	46900	45000	368	13800	5000	32340	50	1	7357946	3421	17.47	1.03	12	0.11	2661.00	45192.00	74500	20240513	-37.58	15184	20231031	206.24	74500	-37.58	20240513	19000	144.74	20240116	74500	-37.58	20240513	15470	200.58	20231114	5.36	N	000500	5000	367 억	328618	N	N	0	N	N
98	20240612	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	-1300	5	-2.74	13155177400	283196	98.59	47350	47600	45700	61700	33250	47500	46452.52	4.17	20582	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3399	17.36	1.02	12	3.85	2661.00	45192.00	74500	20240513	-37.99	15184	20231031	204.27	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	15470	198.64	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
99	20240612	150111	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	-1600	5	-3.37	12135616500	261084	90.89	47350	47600	45700	61700	33250	47500	46481.34	4.17	11546	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3377	17.25	1.02	12	3.55	2661.00	45192.00	74500	20240513	-38.39	15184	20231031	202.29	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	15470	196.70	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
100	20240612	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46000	-1500	5	-3.16	11083275650	238195	82.92	47350	47600	45700	61700	33250	47500	46529.94	4.17	5661	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3385	17.29	1.02	12	3.24	2661.00	45192.00	74500	20240513	-38.26	15184	20231031	202.95	74500	-38.26	20240513	19000	142.11	20240116	74500	-38.26	20240513	15470	197.35	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
101	20240612	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46250	-1250	5	-2.63	10127161650	217464	75.70	47350	47600	45700	61700	33250	47500	46569.03	4.17	8899	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3403	17.38	1.02	12	2.96	2661.00	45192.00	74500	20240513	-37.92	15184	20231031	204.60	74500	-37.92	20240513	19000	143.42	20240116	74500	-37.92	20240513	15470	198.97	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
102	20240612	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-1100	5	-2.32	9198310900	197335	68.70	47350	47600	45700	61700	33250	47500	46612.31	4.17	5318	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3414	17.44	1.03	12	2.68	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
103	20240612	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47050	-450	5	-0.95	8314332550	178401	62.11	47350	47600	45700	61700	33250	47500	46604.34	4.17	6393	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3462	17.68	1.04	12	2.42	2661.00	45192.00	74500	20240513	-36.85	15184	20231031	209.87	74500	-36.85	20240513	19000	147.63	20240116	74500	-36.85	20240513	15470	204.14	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
104	20240612	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46350	-1150	5	-2.42	4826294500	104146	36.26	47350	47350	45700	61700	33250	47500	46340.73	4.17	8139	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3410	17.42	1.03	12	1.42	2661.00	45192.00	74500	20240513	-37.79	15184	20231031	205.26	74500	-37.79	20240513	19000	143.95	20240116	74500	-37.79	20240513	15470	199.61	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
105	20240612	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	-500	5	-1.05	242264350	5133	1.79	47350	47350	46950	61700	33250	47500	47192.63	4.17	-1602	50966	49232	48366	46632	45766	48800	46200	368	14200	5000	33250	50	1	7357946	3458	17.66	1.04	12	0.07	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	5.26	N	000500	5000	367 억	306985	N	N	35	N	N
106	20240610	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49950	2800	2	5.94	25590169700	529839	235.16	46900	50200	46350	61200	33050	47150	48293.07	4.92	-19666	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3675	18.77	1.11	12	7.20	2661.00	45192.00	74500	20240513	-32.95	15184	20231031	228.96	74500	-32.95	20240513	19000	162.89	20240116	74500	-32.95	20240513	15470	222.88	20231114	4.83	N	000500	5000	367 억	362039	N	N	21	N	N
107	20240610	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	2200	2	4.67	20117478700	419547	186.21	46900	49400	46350	61200	33050	47150	47950.50	4.92	-17302	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3631	18.55	1.09	12	5.70	2661.00	45192.00	74500	20240513	-33.76	15184	20231031	225.01	74500	-33.76	20240513	19000	159.74	20240116	74500	-33.76	20240513	15470	219.00	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
108	20240610	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47950	800	2	1.70	13903955900	292040	129.62	46900	48900	46350	61200	33050	47150	47609.79	4.92	-17534	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3528	18.02	1.06	12	3.97	2661.00	45192.00	74500	20240513	-35.64	15184	20231031	215.79	74500	-35.64	20240513	19000	152.37	20240116	74500	-35.64	20240513	15470	209.95	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
109	20240610	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46650	-500	5	-1.06	10243470400	215206	95.52	46900	48900	46350	61200	33050	47150	47598.47	4.92	-14959	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3432	17.53	1.03	12	2.92	2661.00	45192.00	74500	20240513	-37.38	15184	20231031	207.23	74500	-37.38	20240513	19000	145.53	20240116	74500	-37.38	20240513	15470	201.55	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
110	20240610	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	-150	5	-0.32	8987154000	188327	83.59	46900	48900	46350	61200	33050	47150	47721.05	4.92	-11463	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3458	17.66	1.04	12	2.56	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
111	20240610	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46750	-400	5	-0.85	8004936950	167404	74.30	46900	48900	46350	61200	33050	47150	47818.13	4.92	-12546	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3440	17.57	1.03	12	2.28	2661.00	45192.00	74500	20240513	-37.25	15184	20231031	207.89	74500	-37.25	20240513	19000	146.05	20240116	74500	-37.25	20240513	15470	202.20	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
112	20240610	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48350	1200	2	2.55	5838470100	121568	53.96	46900	48900	46350	61200	33050	47150	48026.47	4.92	-3342	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3558	18.17	1.07	12	1.65	2661.00	45192.00	74500	20240513	-35.10	15184	20231031	218.43	74500	-35.10	20240513	19000	154.47	20240116	74500	-35.10	20240513	15470	212.54	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
113	20240610	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-750	5	-1.59	323459300	6920	3.07	46900	46900	46350	61200	33050	47150	46741.85	4.92	-2196	49050	48100	47250	46300	45450	47675	45875	368	14050	5000	33000	50	1	7357946	3414	17.44	1.03	12	0.09	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.83	N	000500	5000	367 억	362039	N	N	35	N	N
114	20240607	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47150	-100	5	-0.21	10416340000	221025	48.62	47650	48200	46400	61400	33100	47250	47127.37	5.29	-24875	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3469	17.72	1.04	12	3.00	2661.00	45192.00	74500	20240513	-36.71	15184	20231031	210.52	74500	-36.71	20240513	19000	148.16	20240116	74500	-36.71	20240513	15470	204.78	20231114	4.97	N	000500	5000	367 억	389241	N	N	35	N	N
115	20240607	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	-250	5	-0.53	9727648350	206366	45.39	47650	48200	46400	61400	33100	47250	47137.83	5.29	-24588	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3458	17.66	1.04	12	2.80	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
116	20240607	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	-450	5	-0.95	8188135450	173728	38.22	47650	48200	46400	61400	33100	47250	47131.91	5.29	-22975	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3444	17.59	1.04	12	2.36	2661.00	45192.00	74500	20240513	-37.18	15184	20231031	208.22	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	15470	202.52	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
117	20240607	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46900	-350	5	-0.74	7103152800	150471	33.10	47650	48200	46550	61400	33100	47250	47206.12	5.29	-18432	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3451	17.62	1.04	12	2.05	2661.00	45192.00	74500	20240513	-37.05	15184	20231031	208.88	74500	-37.05	20240513	19000	146.84	20240116	74500	-37.05	20240513	15470	203.17	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
118	20240607	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46850	-400	5	-0.85	6641259800	140588	30.93	47650	48200	46550	61400	33100	47250	47239.16	5.29	-18319	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3447	17.61	1.04	12	1.91	2661.00	45192.00	74500	20240513	-37.11	15184	20231031	208.55	74500	-37.11	20240513	19000	146.58	20240116	74500	-37.11	20240513	15470	202.84	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
119	20240607	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	50	2	0.11	5791273950	122396	26.92	47650	48200	46550	61400	33100	47250	47315.89	5.29	-10036	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3480	17.78	1.05	12	1.66	2661.00	45192.00	74500	20240513	-36.51	15184	20231031	211.51	74500	-36.51	20240513	19000	148.95	20240116	74500	-36.51	20240513	15470	205.75	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
120	20240607	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46900	-350	5	-0.74	4433049150	93446	20.56	47650	48200	46750	61400	33100	47250	47439.74	5.29	-15610	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3451	17.62	1.04	12	1.27	2661.00	45192.00	74500	20240513	-37.05	15184	20231031	208.88	74500	-37.05	20240513	19000	146.84	20240116	74500	-37.05	20240513	15470	203.17	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
121	20240607	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46950	-300	5	-0.63	319498200	6743	1.48	47650	47650	46950	61400	33100	47250	47382.70	5.29	-4803	50883	49066	48033	46216	45183	48550	45700	368	14150	5000	33070	50	1	7357946	3455	17.64	1.04	12	0.09	2661.00	45192.00	74500	20240513	-36.98	15184	20231031	209.21	74500	-36.98	20240513	19000	147.11	20240116	74500	-36.98	20240513	15470	203.49	20231114	4.97	N	000500	5000	367 억	389241	N	N	6	N	N
122	20240605	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47250	-2250	5	-4.55	21695769950	452018	131.01	49100	49850	47000	64300	34650	49500	47998.74	5.16	-315	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3477	17.76	1.05	12	6.14	2661.00	45192.00	74500	20240513	-36.58	15184	20231031	211.18	74500	-36.58	20240513	19000	148.68	20240116	74500	-36.58	20240513	15470	205.43	20231114	4.96	N	000500	5000	367 억	379341	N	N	6	N	N
123	20240605	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	-2200	5	-4.44	19647058750	408582	118.42	49100	49850	47100	64300	34650	49500	48085.80	5.16	-7804	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3480	17.78	1.05	12	5.55	2661.00	45192.00	74500	20240513	-36.51	15184	20231031	211.51	74500	-36.51	20240513	19000	148.95	20240116	74500	-36.51	20240513	15470	205.75	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
124	20240605	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47250	-2250	5	-4.55	18105910050	375996	108.98	49100	49850	47150	64300	34650	49500	48154.36	5.16	-5649	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3477	17.76	1.05	12	5.11	2661.00	45192.00	74500	20240513	-36.58	15184	20231031	211.18	74500	-36.58	20240513	19000	148.68	20240116	74500	-36.58	20240513	15470	205.43	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
125	20240605	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47400	-2100	5	-4.24	16999426300	352636	102.21	49100	49850	47150	64300	34650	49500	48206.56	5.16	-6040	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3488	17.81	1.05	12	4.79	2661.00	45192.00	74500	20240513	-36.38	15184	20231031	212.17	74500	-36.38	20240513	19000	149.47	20240116	74500	-36.38	20240513	15470	206.40	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
126	20240605	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47550	-1950	5	-3.94	15756912950	326496	94.63	49100	49850	47150	64300	34650	49500	48260.49	5.16	-4279	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3499	17.87	1.05	12	4.44	2661.00	45192.00	74500	20240513	-36.17	15184	20231031	213.16	74500	-36.17	20240513	19000	150.26	20240116	74500	-36.17	20240513	15470	207.37	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
127	20240605	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48000	-1500	5	-3.03	14232856400	294556	85.37	49100	49850	47150	64300	34650	49500	48319.51	5.16	-7021	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3532	18.04	1.06	12	4.00	2661.00	45192.00	74500	20240513	-35.57	15184	20231031	216.12	74500	-35.57	20240513	19000	152.63	20240116	74500	-35.57	20240513	15470	210.28	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
128	20240605	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48200	-1300	5	-2.63	7694022900	160606	46.55	49100	49100	47150	64300	34650	49500	47905.74	5.16	26894	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3547	18.11	1.07	12	2.18	2661.00	45192.00	74500	20240513	-35.30	15184	20231031	217.44	74500	-35.30	20240513	19000	153.68	20240116	74500	-35.30	20240513	15470	211.57	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
129	20240605	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48650	-850	5	-1.72	386180400	7892	2.29	49100	49100	48600	64300	34650	49500	48929.82	5.16	-2384	53566	51532	50266	48232	46966	50900	47600	368	14800	5000	34650	50	1	7357946	3580	18.28	1.08	12	0.11	2661.00	45192.00	74500	20240513	-34.70	15184	20231031	220.40	74500	-34.70	20240513	19000	156.05	20240116	74500	-34.70	20240513	15470	214.48	20231114	4.96	N	000500	5000	367 억	379341	N	N	3	N	N
130	20240604	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	-2200	5	-4.26	16862890250	336212	81.32	52200	52300	49000	67200	36200	51700	50152.57	4.54	43221	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	50	1	7357946	3642	18.60	1.10	12	4.57	2661.00	45192.00	74500	20240513	-33.56	15184	20231031	226.00	74500	-33.56	20240513	19000	160.53	20240116	74500	-33.56	20240513	15470	219.97	20231114	5.08	N	000500	5000	367 억	334410	N	N	3	N	N
131	20240604	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49300	-2400	5	-4.64	15794283100	314581	76.09	52200	52300	49000	67200	36200	51700	50203.24	4.54	36087	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	50	1	7357946	3627	18.53	1.09	12	4.28	2661.00	45192.00	74500	20240513	-33.83	15184	20231031	224.68	74500	-33.83	20240513	19000	159.47	20240116	74500	-33.83	20240513	15470	218.68	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
132	20240604	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	-2350	5	-4.55	13458993850	267217	64.64	52200	52300	49300	67200	36200	51700	50362.94	4.54	21709	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	50	1	7357946	3631	18.55	1.09	12	3.63	2661.00	45192.00	74500	20240513	-33.76	15184	20231031	225.01	74500	-33.76	20240513	19000	159.74	20240116	74500	-33.76	20240513	15470	219.00	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
133	20240604	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49750	-1950	5	-3.77	10942000250	216544	52.38	52200	52300	49700	67200	36200	51700	50525.44	4.54	26981	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	50	1	7357946	3661	18.70	1.10	12	2.94	2661.00	45192.00	74500	20240513	-33.22	15184	20231031	227.65	74500	-33.22	20240513	19000	161.84	20240116	74500	-33.22	20240513	15470	221.59	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
134	20240604	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50000	-1700	5	-3.29	9639526300	190415	46.06	52200	52300	49700	67200	36200	51700	50618.85	4.54	21187	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	100	1	7357946	3679	18.79	1.11	12	2.59	2661.00	45192.00	74500	20240513	-32.89	15184	20231031	229.29	74500	-32.89	20240513	19000	163.16	20240116	74500	-32.89	20240513	15470	223.21	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
135	20240604	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50100	-1600	5	-3.09	8764528450	172925	41.83	52200	52300	49700	67200	36200	51700	50678.86	4.54	20426	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	100	1	7357946	3686	18.83	1.11	12	2.35	2661.00	45192.00	74500	20240513	-32.75	15184	20231031	229.95	74500	-32.75	20240513	19000	163.68	20240116	74500	-32.75	20240513	15470	223.85	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
136	20240604	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	-1500	5	-2.90	5568244700	109056	26.38	52200	52300	50200	67200	36200	51700	51053.44	4.54	12254	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	100	1	7357946	3694	18.87	1.11	12	1.48	2661.00	45192.00	74500	20240513	-32.62	15184	20231031	230.61	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	15470	224.50	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
137	20240604	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51600	-100	5	-0.19	531574400	10223	2.47	52200	52300	51600	67200	36200	51700	52025.53	4.54	-4691	55166	53432	52166	50432	49166	52800	49800	368	15500	5000	36190	100	1	7357946	3797	19.39	1.14	12	0.14	2661.00	45192.00	74500	20240513	-30.74	15184	20231031	239.83	74500	-30.74	20240513	19000	171.58	20240116	74500	-30.74	20240513	15470	233.55	20231114	5.08	N	000500	5000	367 억	334410	N	N	0	N	N
138	20240603	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51700	-1800	5	-3.36	21188816400	408845	105.91	53000	53900	50900	69500	37500	53500	51824.63	3.63	73117	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3804	19.43	1.14	12	5.56	2661.00	45192.00	74500	20240513	-30.60	15184	20231031	240.49	74500	-30.60	20240513	19000	172.11	20240116	74500	-30.60	20240513	15470	234.20	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
139	20240603	150106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51700	-1800	5	-3.36	19593414200	377922	97.90	53000	53900	50900	69500	37500	53500	51843.17	3.63	67942	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3804	19.43	1.14	12	5.14	2661.00	45192.00	74500	20240513	-30.60	15184	20231031	240.49	74500	-30.60	20240513	19000	172.11	20240116	74500	-30.60	20240513	15470	234.20	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
140	20240603	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	52000	-1500	5	-2.80	17511189700	337910	87.54	53000	53900	50900	69500	37500	53500	51819.83	3.63	67077	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3826	19.54	1.15	12	4.59	2661.00	45192.00	74500	20240513	-30.20	15184	20231031	242.47	74500	-30.20	20240513	19000	173.68	20240116	74500	-30.20	20240513	15470	236.13	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
141	20240603	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51500	-2000	5	-3.74	15625375500	301316	78.06	53000	53900	50900	69500	37500	53500	51854.66	3.63	62676	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3789	19.35	1.14	12	4.10	2661.00	45192.00	74500	20240513	-30.87	15184	20231031	239.17	74500	-30.87	20240513	19000	171.05	20240116	74500	-30.87	20240513	15470	232.90	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
142	20240603	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51600	-1900	5	-3.55	14210495600	273805	70.93	53000	53900	50900	69500	37500	53500	51897.44	3.63	64350	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3797	19.39	1.14	12	3.72	2661.00	45192.00	74500	20240513	-30.74	15184	20231031	239.83	74500	-30.74	20240513	19000	171.58	20240116	74500	-30.74	20240513	15470	233.55	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
143	20240603	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51100	-2400	5	-4.49	12809521100	246604	63.88	53000	53900	50900	69500	37500	53500	51940.86	3.63	61451	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3760	19.20	1.13	12	3.35	2661.00	45192.00	74500	20240513	-31.41	15184	20231031	236.54	74500	-31.41	20240513	19000	168.95	20240116	74500	-31.41	20240513	15470	230.32	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
144	20240603	100106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	51000	-2500	5	-4.67	9222222800	177334	45.94	53000	53900	50900	69500	37500	53500	52001.04	3.63	48121	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3753	19.17	1.13	12	2.41	2661.00	45192.00	74500	20240513	-31.54	15184	20231031	235.88	74500	-31.54	20240513	19000	168.42	20240116	74500	-31.54	20240513	15470	229.67	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N
145	20240603	090106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	53000	-500	5	-0.93	421029200	7936	2.06	53000	53400	52800	69500	37500	53500	53026.40	3.63	703	56366	54932	53966	52532	51566	54450	52050	368	16000	5000	37450	100	1	7357946	3900	19.92	1.17	12	0.11	2661.00	45192.00	74500	20240513	-28.86	15184	20231031	249.05	74500	-28.86	20240513	19000	178.95	20240116	74500	-28.86	20240513	15470	242.60	20231114	5.03	N	000500	5000	367 억	267069	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History