KissMeData/007810/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15070	280	2	1.89	1074801830	71833	169.81	14910	15110	14800	19220	10360	14790	14960.99	1.85	20589	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3560	-11.26	0.95	12	0.30	-1338.00	15784.00	22550	20231214	-33.17	13500	20231031	11.63	22250	-32.27	20240215	14120	6.73	20240625	22550	-33.17	20231214	13500	11.63	20231031	5.74	N	007810	500	118 억	436732	N	N	45	N	N
3	20240628	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14980	190	2	1.28	988181760	66074	156.20	14910	15110	14800	19220	10360	14790	14955.68	1.85	19347	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3538	-11.20	0.95	12	0.28	-1338.00	15784.00	22550	20231214	-33.57	13500	20231031	10.96	22250	-32.67	20240215	14120	6.09	20240625	22550	-33.57	20231214	13500	10.96	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
4	20240628	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14970	180	2	1.22	882619890	59033	139.55	14910	15110	14800	19220	10360	14790	14951.30	1.85	18346	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3536	-11.19	0.95	12	0.25	-1338.00	15784.00	22550	20231214	-33.61	13500	20231031	10.89	22250	-32.72	20240215	14120	6.02	20240625	22550	-33.61	20231214	13500	10.89	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
5	20240628	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	260	2	1.76	805231310	53880	127.37	14910	15110	14800	19220	10360	14790	14944.90	1.85	18418	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3555	-11.25	0.95	12	0.23	-1338.00	15784.00	22550	20231214	-33.26	13500	20231031	11.48	22250	-32.36	20240215	14120	6.59	20240625	22550	-33.26	20231214	13500	11.48	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
6	20240628	120235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14990	200	2	1.35	599597660	40224	95.09	14910	15020	14800	19220	10360	14790	14906.47	1.85	14508	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3541	-11.20	0.95	12	0.17	-1338.00	15784.00	22550	20231214	-33.53	13500	20231031	11.04	22250	-32.63	20240215	14120	6.16	20240625	22550	-33.53	20231214	13500	11.04	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
7	20240628	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14910	120	2	0.81	432392570	29057	68.69	14910	14960	14800	19220	10360	14790	14880.84	1.85	8697	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3522	-11.14	0.94	12	0.12	-1338.00	15784.00	22550	20231214	-33.88	13500	20231031	10.44	22250	-32.99	20240215	14120	5.59	20240625	22550	-33.88	20231214	13500	10.44	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
8	20240628	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14810	20	2	0.14	196682360	13221	31.25	14910	14950	14800	19220	10360	14790	14876.51	1.85	592	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3498	-11.07	0.94	12	0.06	-1338.00	15784.00	22550	20231214	-34.32	13500	20231031	9.70	22250	-33.44	20240215	14120	4.89	20240625	22550	-34.32	20231214	13500	9.70	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
9	20240628	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14940	150	2	1.01	47390370	3174	7.50	14910	14950	14880	19220	10360	14790	14930.80	1.85	-652	15030	14910	14780	14660	14530	14845	14595	118	4430	500	10940	10	1	23620751	3529	-11.17	0.95	12	0.01	-1338.00	15784.00	22550	20231214	-33.75	13500	20231031	10.67	22250	-32.85	20240215	14120	5.81	20240625	22550	-33.75	20231214	13500	10.67	20231031	5.74	N	007810	500	118 억	436732	N	N	29	N	N
10	20240627	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14790	-40	5	-0.27	615260950	41671	56.74	14850	14900	14650	19270	10390	14830	14763.89	1.87	-4108	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3494	-11.05	0.94	12	0.18	-1338.00	15784.00	22550	20231214	-34.41	13500	20231031	9.56	22250	-33.53	20240215	14120	4.75	20240625	22550	-34.41	20231214	13500	9.56	20231031	5.78	N	007810	500	118 억	440861	N	N	29	N	N
11	20240627	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	-90	5	-0.61	541613420	36689	49.95	14850	14900	14650	19270	10390	14830	14761.42	1.87	-4490	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3482	-11.02	0.93	12	0.16	-1338.00	15784.00	22550	20231214	-34.63	13500	20231031	9.19	22250	-33.75	20240215	14120	4.39	20240625	22550	-34.63	20231214	13500	9.19	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
12	20240627	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14770	-60	5	-0.40	414225200	28062	38.21	14850	14900	14650	19270	10390	14830	14759.92	1.87	-3099	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3489	-11.04	0.94	12	0.12	-1338.00	15784.00	22550	20231214	-34.50	13500	20231031	9.41	22250	-33.62	20240215	14120	4.60	20240625	22550	-34.50	20231214	13500	9.41	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
13	20240627	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	-30	5	-0.20	343792410	23288	31.71	14850	14900	14650	19270	10390	14830	14761.28	1.87	-2675	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3496	-11.06	0.94	12	0.10	-1338.00	15784.00	22550	20231214	-34.37	13500	20231031	9.63	22250	-33.48	20240215	14120	4.82	20240625	22550	-34.37	20231214	13500	9.63	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
14	20240627	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14760	-70	5	-0.47	304654150	20644	28.11	14850	14900	14650	19270	10390	14830	14755.85	1.87	-2045	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3486	-11.03	0.94	12	0.09	-1338.00	15784.00	22550	20231214	-34.55	13500	20231031	9.33	22250	-33.66	20240215	14120	4.53	20240625	22550	-34.55	20231214	13500	9.33	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
15	20240627	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14810	-20	5	-0.13	240473200	16298	22.19	14850	14900	14650	19270	10390	14830	14752.57	1.87	-2372	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3498	-11.07	0.94	12	0.07	-1338.00	15784.00	22550	20231214	-34.32	13500	20231031	9.70	22250	-33.44	20240215	14120	4.89	20240625	22550	-34.32	20231214	13500	9.70	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
16	20240627	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14750	-80	5	-0.54	180049760	12211	16.63	14850	14900	14650	19270	10390	14830	14741.53	1.87	-2687	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3484	-11.02	0.93	12	0.05	-1338.00	15784.00	22550	20231214	-34.59	13500	20231031	9.26	22250	-33.71	20240215	14120	4.46	20240625	22550	-34.59	20231214	13500	9.26	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
17	20240627	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	-30	5	-0.20	49465400	3336	4.54	14850	14860	14770	19270	10390	14830	14827.40	1.87	-948	15150	14990	14740	14580	14330	15070	14660	118	4440	500	10970	10	1	23620751	3496	-11.06	0.94	12	0.01	-1338.00	15784.00	22550	20231214	-34.37	13500	20231031	9.63	22250	-33.48	20240215	14120	4.82	20240625	22550	-34.37	20231214	13500	9.63	20231031	5.78	N	007810	500	118 억	440861	N	N	45	N	N
18	20240626	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14830	260	2	1.78	1061674130	72025	92.89	14690	14900	14490	18940	10200	14570	14739.96	1.84	5195	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3503	-11.08	0.94	12	0.30	-1338.00	15784.00	22550	20231214	-34.24	13500	20231031	9.85	22250	-33.35	20240215	14120	5.03	20240625	22550	-34.24	20231214	13500	9.85	20231031	5.75	N	007810	500	118 억	434840	N	N	45	N	N
19	20240626	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14760	190	2	1.30	990453420	67223	86.70	14690	14900	14490	18940	10200	14570	14733.85	1.84	4843	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3486	-11.03	0.94	12	0.28	-1338.00	15784.00	22550	20231214	-34.55	13500	20231031	9.33	22250	-33.66	20240215	14120	4.53	20240625	22550	-34.55	20231214	13500	9.33	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
20	20240626	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	230	2	1.58	839192080	57013	73.53	14690	14870	14490	18940	10200	14570	14719.31	1.84	4251	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3496	-11.06	0.94	12	0.24	-1338.00	15784.00	22550	20231214	-34.37	13500	20231031	9.63	22250	-33.48	20240215	14120	4.82	20240625	22550	-34.37	20231214	13500	9.63	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
21	20240626	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14760	190	2	1.30	703298590	47825	61.68	14690	14870	14490	18940	10200	14570	14705.67	1.84	1998	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3486	-11.03	0.94	12	0.20	-1338.00	15784.00	22550	20231214	-34.55	13500	20231031	9.33	22250	-33.66	20240215	14120	4.53	20240625	22550	-34.55	20231214	13500	9.33	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
22	20240626	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	170	2	1.17	648566070	44113	56.89	14690	14870	14490	18940	10200	14570	14702.38	1.84	1710	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3482	-11.02	0.93	12	0.19	-1338.00	15784.00	22550	20231214	-34.63	13500	20231031	9.19	22250	-33.75	20240215	14120	4.39	20240625	22550	-34.63	20231214	13500	9.19	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
23	20240626	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14760	190	2	1.30	510288330	34732	44.79	14690	14870	14490	18940	10200	14570	14692.17	1.84	624	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3486	-11.03	0.94	12	0.15	-1338.00	15784.00	22550	20231214	-34.55	13500	20231031	9.33	22250	-33.66	20240215	14120	4.53	20240625	22550	-34.55	20231214	13500	9.33	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
24	20240626	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14700	130	2	0.89	310268840	21200	27.34	14690	14750	14490	18940	10200	14570	14635.32	1.84	-729	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3472	-10.99	0.93	12	0.09	-1338.00	15784.00	22550	20231214	-34.81	13500	20231031	8.89	22250	-33.93	20240215	14120	4.11	20240625	22550	-34.81	20231214	13500	8.89	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
25	20240626	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14610	40	2	0.27	33674200	2296	2.96	14690	14690	14610	18940	10200	14570	14666.46	1.84	-820	14870	14720	14420	14270	13970	14795	14345	118	4370	500	10780	10	1	23620751	3451	-10.92	0.93	12	0.01	-1338.00	15784.00	22550	20231214	-35.21	13500	20231031	8.22	22250	-34.34	20240215	14120	3.47	20240625	22550	-35.21	20231214	13500	8.22	20231031	5.75	N	007810	500	118 억	434840	N	N	39	N	N
26	20240625	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	250	2	1.75	1079936390	75219	64.73	14250	14570	14120	18610	10030	14320	14356.63	1.80	9689	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3442	-10.89	0.92	12	0.32	-1338.00	15784.00	22550	20231214	-35.39	13500	20231031	7.93	22250	-34.52	20240215	14120	3.19	20240625	22550	-35.39	20231214	13500	7.93	20231031	5.74	N	007810	500	118 억	424490	N	N	39	N	N
27	20240625	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14550	230	2	1.61	968378170	67559	58.14	14250	14570	14120	18610	10030	14320	14333.84	1.80	9686	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3437	-10.87	0.92	12	0.29	-1338.00	15784.00	22550	20231214	-35.48	13500	20231031	7.78	22250	-34.61	20240215	14120	3.05	20240625	22550	-35.48	20231214	13500	7.78	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
28	20240625	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	250	2	1.75	852524470	59597	51.29	14250	14570	14120	18610	10030	14320	14304.79	1.80	10265	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3442	-10.89	0.92	12	0.25	-1338.00	15784.00	22550	20231214	-35.39	13500	20231031	7.93	22250	-34.52	20240215	14120	3.19	20240625	22550	-35.39	20231214	13500	7.93	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
29	20240625	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14480	160	2	1.12	748985920	52470	45.15	14250	14480	14120	18610	10030	14320	14274.46	1.80	10341	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3420	-10.82	0.92	12	0.22	-1338.00	15784.00	22550	20231214	-35.79	13500	20231031	7.26	22250	-34.92	20240215	14120	2.55	20240625	22550	-35.79	20231214	13500	7.26	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
30	20240625	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14380	60	2	0.42	653494840	45855	39.46	14250	14430	14120	18610	10030	14320	14251.16	1.80	9774	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3397	-10.75	0.91	12	0.19	-1338.00	15784.00	22550	20231214	-36.23	13500	20231031	6.52	22250	-35.37	20240215	14120	1.84	20240625	22550	-36.23	20231214	13500	6.52	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
31	20240625	110235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14410	90	2	0.63	576483560	40509	34.86	14250	14430	14120	18610	10030	14320	14230.75	1.80	9471	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3404	-10.77	0.91	12	0.17	-1338.00	15784.00	22550	20231214	-36.10	13500	20231031	6.74	22250	-35.24	20240215	14120	2.05	20240625	22550	-36.10	20231214	13500	6.74	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
32	20240625	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	-120	5	-0.84	371806120	26215	22.56	14250	14320	14120	18610	10030	14320	14182.35	1.80	2464	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3354	-10.61	0.90	12	0.11	-1338.00	15784.00	22550	20231214	-37.03	13500	20231031	5.19	22250	-36.18	20240215	14120	0.57	20240625	22550	-37.03	20231214	13500	5.19	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
33	20240625	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14220	-100	5	-0.70	64409520	4515	3.89	14250	14320	14210	18610	10030	14320	14264.25	1.80	1251	15060	14690	14480	14110	13900	14585	14005	118	4290	500	10590	10	1	23620751	3359	-10.63	0.90	12	0.02	-1338.00	15784.00	22550	20231214	-36.94	13500	20231031	5.33	22250	-36.09	20240215	14210	0.07	20240625	22550	-36.94	20231214	13500	5.33	20231031	5.74	N	007810	500	118 억	424490	N	N	8	N	N
34	20240624	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14320	-420	5	-2.85	1660863710	114821	80.01	14850	14850	14270	19160	10320	14740	14464.83	1.77	6993	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3382	-10.70	0.91	12	0.49	-1338.00	15784.00	22550	20231214	-36.50	13500	20231031	6.07	22250	-35.64	20240215	14270	0.35	20240624	22550	-36.50	20231214	13500	6.07	20231031	5.75	N	007810	500	118 억	417316	N	N	8	N	N
35	20240624	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14350	-390	5	-2.65	1511895550	104408	72.75	14850	14850	14280	19160	10320	14740	14480.65	1.77	6808	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3390	-10.72	0.91	12	0.44	-1338.00	15784.00	22550	20231214	-36.36	13500	20231031	6.30	22250	-35.51	20240215	14280	0.49	20240624	22550	-36.36	20231214	13500	6.30	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
36	20240624	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14340	-400	5	-2.71	1270043660	87506	60.98	14850	14850	14300	19160	10320	14740	14513.79	1.77	3335	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3387	-10.72	0.91	12	0.37	-1338.00	15784.00	22550	20231214	-36.41	13500	20231031	6.22	22250	-35.55	20240215	14300	0.28	20240624	22550	-36.41	20231214	13500	6.22	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
37	20240624	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14430	-310	5	-2.10	957110510	65736	45.81	14850	14850	14410	19160	10320	14740	14559.91	1.77	5486	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3408	-10.78	0.91	12	0.28	-1338.00	15784.00	22550	20231214	-36.01	13500	20231031	6.89	22250	-35.15	20240215	14410	0.14	20240624	22550	-36.01	20231214	13500	6.89	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
38	20240624	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14490	-250	5	-1.70	724431680	49621	34.58	14850	14850	14490	19160	10320	14740	14599.30	1.77	3077	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3423	-10.83	0.92	12	0.21	-1338.00	15784.00	22550	20231214	-35.74	13500	20231031	7.33	22250	-34.88	20240215	14490	0.00	20240624	22550	-35.74	20231214	13500	7.33	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
39	20240624	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	-200	5	-1.36	412753560	28146	19.61	14850	14850	14540	19160	10320	14740	14664.73	1.77	2835	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3434	-10.87	0.92	12	0.12	-1338.00	15784.00	22550	20231214	-35.52	13500	20231031	7.70	22250	-34.65	20240215	14540	0.00	20240624	22550	-35.52	20231214	13500	7.70	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
40	20240624	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14730	-10	5	-0.07	180183920	12216	8.51	14850	14850	14700	19160	10320	14740	14749.83	1.77	1734	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3479	-11.01	0.93	12	0.05	-1338.00	15784.00	22550	20231214	-34.68	13500	20231031	9.11	22250	-33.80	20240215	14700	0.20	20240624	22550	-34.68	20231214	13500	9.11	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
41	20240624	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14750	10	2	0.07	5717150	385	0.27	14850	14850	14750	19160	10320	14740	14849.74	1.77	38	15220	14980	14860	14620	14500	14920	14560	118	4420	500	10900	10	1	23620751	3484	-11.02	0.93	12	0.00	-1338.00	15784.00	22550	20231214	-34.59	13500	20231031	9.26	22250	-33.71	20240215	14740	0.07	20240621	22550	-34.59	20231214	13500	9.26	20231031	5.75	N	007810	500	118 억	417316	N	N	152	N	N
42	20240621	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	-320	5	-2.12	2120645950	143022	208.20	14930	15100	14740	19570	10550	15060	14827.57	1.84	-18857	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3482	-11.02	0.93	12	0.61	-1338.00	15784.00	22550	20231214	-34.63	13500	20231031	9.19	22250	-33.75	20240215	14740	0.00	20240621	22550	-34.63	20231214	13500	9.19	20231031	5.74	N	007810	500	118 억	435768	N	N	152	N	N
43	20240621	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14770	-290	5	-1.93	1973740380	133064	193.71	14930	15100	14750	19570	10550	15060	14833.02	1.84	-18590	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3489	-11.04	0.94	12	0.56	-1338.00	15784.00	22550	20231214	-34.50	13500	20231031	9.41	22250	-33.62	20240215	14750	0.14	20240621	22550	-34.50	20231214	13500	9.41	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
44	20240621	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14750	-310	5	-2.06	1619907820	109121	158.85	14930	15100	14750	19570	10550	15060	14845.06	1.84	-17642	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3484	-11.02	0.93	12	0.46	-1338.00	15784.00	22550	20231214	-34.59	13500	20231031	9.26	22250	-33.71	20240215	14750	0.00	20240621	22550	-34.59	20231214	13500	9.26	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
45	20240621	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14840	-220	5	-1.46	1130326250	76021	110.67	14930	15100	14820	19570	10550	15060	14868.61	1.84	-14090	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3505	-11.09	0.94	12	0.32	-1338.00	15784.00	22550	20231214	-34.19	13500	20231031	9.93	22250	-33.30	20240215	14810	0.20	20240527	22550	-34.19	20231214	13500	9.93	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
46	20240621	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14820	-240	5	-1.59	990335980	66584	96.93	14930	15100	14820	19570	10550	15060	14873.48	1.84	-14803	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3501	-11.08	0.94	12	0.28	-1338.00	15784.00	22550	20231214	-34.28	13500	20231031	9.78	22250	-33.39	20240215	14810	0.07	20240527	22550	-34.28	20231214	13500	9.78	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
47	20240621	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14830	-230	5	-1.53	835452580	56136	81.72	14930	15100	14820	19570	10550	15060	14882.65	1.84	-14833	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3503	-11.08	0.94	12	0.24	-1338.00	15784.00	22550	20231214	-34.24	13500	20231031	9.85	22250	-33.35	20240215	14810	0.14	20240527	22550	-34.24	20231214	13500	9.85	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
48	20240621	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	-190	5	-1.26	634295540	42588	62.00	14930	15100	14840	19570	10550	15060	14893.76	1.84	-15248	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3512	-11.11	0.94	12	0.18	-1338.00	15784.00	22550	20231214	-34.06	13500	20231031	10.15	22250	-33.17	20240215	14810	0.41	20240527	22550	-34.06	20231214	13500	10.15	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
49	20240621	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14990	-70	5	-0.46	27532250	1842	2.68	14930	15100	14930	19570	10550	15060	14946.93	1.84	201	15286	15172	15086	14972	14886	15130	14930	118	4510	500	11140	10	1	23620751	3541	-11.20	0.95	12	0.01	-1338.00	15784.00	22550	20231214	-33.53	13500	20231031	11.04	22250	-32.63	20240215	14810	1.22	20240527	22550	-33.53	20231214	13500	11.04	20231031	5.74	N	007810	500	118 억	435768	N	N	507	N	N
50	20240620	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15060	-10	5	-0.07	1015294220	67406	85.85	15200	15200	15000	19590	10550	15070	15062.38	1.83	3383	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3557	-11.26	0.95	12	0.29	-1338.00	15784.00	22550	20231214	-33.22	13500	20231031	11.56	22250	-32.31	20240215	14810	1.69	20240527	22550	-33.22	20231214	13500	11.56	20231031	5.74	N	007810	500	118 억	432145	N	N	507	N	N
51	20240620	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	30	2	0.20	920174500	61093	77.81	15200	15200	15000	19590	10550	15070	15061.86	1.83	3456	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3567	-11.29	0.96	12	0.26	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
52	20240620	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15070	0	3	0.00	776834720	51593	65.71	15200	15200	15000	19590	10550	15070	15056.98	1.83	3774	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3560	-11.26	0.95	12	0.22	-1338.00	15784.00	22550	20231214	-33.17	13500	20231031	11.63	22250	-32.27	20240215	14810	1.76	20240527	22550	-33.17	20231214	13500	11.63	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
53	20240620	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15080	10	2	0.07	690505420	45865	58.42	15200	15200	15000	19590	10550	15070	15055.17	1.83	2987	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3562	-11.27	0.96	12	0.19	-1338.00	15784.00	22550	20231214	-33.13	13500	20231031	11.70	22250	-32.22	20240215	14810	1.82	20240527	22550	-33.13	20231214	13500	11.70	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
54	20240620	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15070	0	3	0.00	589600470	39168	49.89	15200	15200	15000	19590	10550	15070	15053.12	1.83	2391	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3560	-11.26	0.95	12	0.17	-1338.00	15784.00	22550	20231214	-33.17	13500	20231031	11.63	22250	-32.27	20240215	14810	1.76	20240527	22550	-33.17	20231214	13500	11.63	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
55	20240620	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15040	-30	5	-0.20	459549520	30517	38.87	15200	15200	15000	19590	10550	15070	15058.80	1.83	1951	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3553	-11.24	0.95	12	0.13	-1338.00	15784.00	22550	20231214	-33.30	13500	20231031	11.41	22250	-32.40	20240215	14810	1.55	20240527	22550	-33.30	20231214	13500	11.41	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
56	20240620	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15060	-10	5	-0.07	299242710	19850	25.28	15200	15200	15000	19590	10550	15070	15075.20	1.83	112	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3557	-11.26	0.95	12	0.08	-1338.00	15784.00	22550	20231214	-33.22	13500	20231031	11.56	22250	-32.31	20240215	14810	1.69	20240527	22550	-33.22	20231214	13500	11.56	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
57	20240620	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15190	120	2	0.80	10085670	664	0.85	15200	15200	15180	19590	10550	15070	15189.26	1.83	-373	15456	15262	15156	14962	14856	15210	14910	118	4520	500	11150	10	1	23620751	3588	-11.35	0.96	12	0.00	-1338.00	15784.00	22550	20231214	-32.64	13500	20231031	12.52	22250	-31.73	20240215	14810	2.57	20240527	22550	-32.64	20231214	13500	12.52	20231031	5.74	N	007810	500	118 억	432145	N	N	1713	N	N
58	20240619	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15070	-20	5	-0.13	1185164890	78175	91.63	15210	15350	15050	19610	10570	15090	15160.57	1.82	2897	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3560	-11.26	0.95	12	0.33	-1338.00	15784.00	22550	20231214	-33.17	13500	20231031	11.63	22250	-32.27	20240215	14810	1.76	20240527	22550	-33.17	20231214	13500	11.63	20231031	5.74	N	007810	500	118 억	430725	N	N	1713	N	N
59	20240619	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	10	2	0.07	1045892140	68939	80.81	15210	15350	15050	19610	10570	15090	15171.27	1.82	2696	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3567	-11.29	0.96	12	0.29	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
60	20240619	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15140	50	2	0.33	949051550	62536	73.30	15210	15350	15050	19610	10570	15090	15176.08	1.82	863	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3576	-11.32	0.96	12	0.26	-1338.00	15784.00	22550	20231214	-32.86	13500	20231031	12.15	22250	-31.96	20240215	14810	2.23	20240527	22550	-32.86	20231214	13500	12.15	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
61	20240619	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	10	2	0.07	893728120	58879	69.02	15210	15350	15050	19610	10570	15090	15179.06	1.82	-991	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3567	-11.29	0.96	12	0.25	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
62	20240619	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	20	2	0.13	751950950	49481	58.00	15210	15350	15060	19610	10570	15090	15196.76	1.82	1492	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3569	-11.29	0.96	12	0.21	-1338.00	15784.00	22550	20231214	-32.99	13500	20231031	11.93	22250	-32.09	20240215	14810	2.03	20240527	22550	-32.99	20231214	13500	11.93	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
63	20240619	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15150	60	2	0.40	543135040	35650	41.79	15210	15350	15110	19610	10570	15090	15235.20	1.82	2862	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3579	-11.32	0.96	12	0.15	-1338.00	15784.00	22550	20231214	-32.82	13500	20231031	12.22	22250	-31.91	20240215	14810	2.30	20240527	22550	-32.82	20231214	13500	12.22	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
64	20240619	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15150	60	2	0.40	419115480	27458	32.19	15210	15350	15150	19610	10570	15090	15263.88	1.82	1814	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3579	-11.32	0.96	12	0.12	-1338.00	15784.00	22550	20231214	-32.82	13500	20231031	12.22	22250	-31.91	20240215	14810	2.30	20240527	22550	-32.82	20231214	13500	12.22	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
65	20240619	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15240	150	2	0.99	35955730	2362	2.77	15210	15280	15210	19610	10570	15090	15222.58	1.82	316	15530	15310	15170	14950	14810	15240	14880	118	4520	500	11160	10	1	23620751	3600	-11.39	0.97	12	0.01	-1338.00	15784.00	22550	20231214	-32.42	13500	20231031	12.89	22250	-31.51	20240215	14810	2.90	20240527	22550	-32.42	20231214	13500	12.89	20231031	5.74	N	007810	500	118 억	430725	N	N	1224	N	N
66	20240618	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15090	-40	5	-0.26	1248208440	82326	133.38	15270	15390	15030	19660	10600	15130	15161.86	1.84	-4449	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3564	-11.28	0.96	12	0.35	-1338.00	15784.00	22550	20231214	-33.08	13500	20231031	11.78	22250	-32.18	20240215	14810	1.89	20240527	22550	-33.08	20231214	13500	11.78	20231031	5.70	N	007810	500	118 억	433782	N	N	1224	N	N
67	20240618	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15080	-50	5	-0.33	1126564030	74259	120.31	15270	15390	15030	19660	10600	15130	15170.76	1.84	-4955	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3562	-11.27	0.96	12	0.31	-1338.00	15784.00	22550	20231214	-33.13	13500	20231031	11.70	22250	-32.22	20240215	14810	1.82	20240527	22550	-33.13	20231214	13500	11.70	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
68	20240618	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15090	-40	5	-0.26	937982120	61747	100.04	15270	15390	15090	19660	10600	15130	15190.76	1.84	-4325	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3564	-11.28	0.96	12	0.26	-1338.00	15784.00	22550	20231214	-33.08	13500	20231031	11.78	22250	-32.18	20240215	14810	1.89	20240527	22550	-33.08	20231214	13500	11.78	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
69	20240618	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	-20	5	-0.13	793003410	52156	84.50	15270	15390	15100	19660	10600	15130	15204.50	1.84	-4004	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3569	-11.29	0.96	12	0.22	-1338.00	15784.00	22550	20231214	-32.99	13500	20231031	11.93	22250	-32.09	20240215	14810	2.03	20240527	22550	-32.99	20231214	13500	11.93	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
70	20240618	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15160	30	2	0.20	676994310	44490	72.08	15270	15390	15120	19660	10600	15130	15216.83	1.84	-1533	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3581	-11.33	0.96	12	0.19	-1338.00	15784.00	22550	20231214	-32.77	13500	20231031	12.30	22250	-31.87	20240215	14810	2.36	20240527	22550	-32.77	20231214	13500	12.30	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
71	20240618	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15150	20	2	0.13	591018500	38822	62.90	15270	15390	15120	19660	10600	15130	15223.88	1.84	-1630	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3579	-11.32	0.96	12	0.16	-1338.00	15784.00	22550	20231214	-32.82	13500	20231031	12.22	22250	-31.91	20240215	14810	2.30	20240527	22550	-32.82	20231214	13500	12.22	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
72	20240618	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	120	2	0.79	396575800	26022	42.16	15270	15390	15120	19660	10600	15130	15240.15	1.84	3242	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3602	-11.40	0.97	12	0.11	-1338.00	15784.00	22550	20231214	-32.37	13500	20231031	12.96	22250	-31.46	20240215	14810	2.97	20240527	22550	-32.37	20231214	13500	12.96	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
73	20240618	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15230	100	2	0.66	39898000	2613	4.23	15270	15300	15210	19660	10600	15130	15270.65	1.84	922	15543	15336	15233	15026	14923	15285	14975	118	4530	500	11190	10	1	23620751	3597	-11.38	0.96	12	0.01	-1338.00	15784.00	22550	20231214	-32.46	13500	20231031	12.81	22250	-31.55	20240215	14810	2.84	20240527	22550	-32.46	20231214	13500	12.81	20231031	5.70	N	007810	500	118 억	433782	N	N	619	N	N
74	20240617	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15130	-270	5	-1.75	910018280	59709	32.54	15390	15440	15130	20000	10780	15400	15240.87	1.87	-7900	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3574	-11.31	0.96	12	0.25	-1338.00	15784.00	22550	20231214	-32.90	13500	20231031	12.07	22250	-32.00	20240215	14810	2.16	20240527	22550	-32.90	20231214	13500	12.07	20231031	5.77	N	007810	500	118 억	441474	N	N	619	N	N
75	20240617	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15190	-210	5	-1.36	793008860	51982	28.33	15390	15440	15150	20000	10780	15400	15255.28	1.87	-6394	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3588	-11.35	0.96	12	0.22	-1338.00	15784.00	22550	20231214	-32.64	13500	20231031	12.52	22250	-31.73	20240215	14810	2.57	20240527	22550	-32.64	20231214	13500	12.52	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
76	20240617	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	-150	5	-0.97	719555920	47148	25.69	15390	15440	15150	20000	10780	15400	15261.47	1.87	-5823	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3602	-11.40	0.97	12	0.20	-1338.00	15784.00	22550	20231214	-32.37	13500	20231031	12.96	22250	-31.46	20240215	14810	2.97	20240527	22550	-32.37	20231214	13500	12.96	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
77	20240617	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15220	-180	5	-1.17	639765640	41917	22.84	15390	15440	15150	20000	10780	15400	15262.48	1.87	-4852	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3595	-11.38	0.96	12	0.18	-1338.00	15784.00	22550	20231214	-32.51	13500	20231031	12.74	22250	-31.60	20240215	14810	2.77	20240527	22550	-32.51	20231214	13500	12.74	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
78	20240617	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15160	-240	5	-1.56	515451780	33727	18.38	15390	15440	15150	20000	10780	15400	15282.85	1.87	-7508	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3581	-11.33	0.96	12	0.14	-1338.00	15784.00	22550	20231214	-32.77	13500	20231031	12.30	22250	-31.87	20240215	14810	2.36	20240527	22550	-32.77	20231214	13500	12.30	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
79	20240617	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15240	-160	5	-1.04	341850430	22308	12.16	15390	15440	15240	20000	10780	15400	15323.91	1.87	-3338	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3600	-11.39	0.97	12	0.09	-1338.00	15784.00	22550	20231214	-32.42	13500	20231031	12.89	22250	-31.51	20240215	14810	2.90	20240527	22550	-32.42	20231214	13500	12.89	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
80	20240617	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15300	-100	5	-0.65	209249710	13625	7.42	15390	15440	15250	20000	10780	15400	15357.59	1.87	363	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3614	-11.43	0.97	12	0.06	-1338.00	15784.00	22550	20231214	-32.15	13500	20231031	13.33	22250	-31.24	20240215	14810	3.31	20240527	22550	-32.15	20231214	13500	13.33	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
81	20240617	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	20	2	0.13	35368670	2297	1.25	15390	15420	15380	20000	10780	15400	15397.71	1.87	1153	16293	15846	15573	15126	14853	15710	14990	118	4600	500	11390	10	1	23620751	3642	-11.52	0.98	12	0.01	-1338.00	15784.00	22550	20231214	-31.62	13500	20231031	14.22	22250	-30.70	20240215	14810	4.12	20240527	22550	-31.62	20231214	13500	14.22	20231031	5.77	N	007810	500	118 억	441474	N	N	2549	N	N
82	20240614	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-540	5	-3.39	2818740110	181582	45.83	16020	16020	15300	20700	11160	15940	15522.89	2.15	-59033	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3638	-11.51	0.98	12	0.77	-1338.00	15784.00	22550	20231214	-31.71	13500	20231031	14.07	22250	-30.79	20240215	14810	3.98	20240527	22550	-31.71	20231214	13500	14.07	20231031	5.83	N	007810	500	118 억	507076	N	N	2549	N	N
83	20240614	150209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15340	-600	5	-3.76	2566023640	165156	41.69	16020	16020	15300	20700	11160	15940	15535.84	2.15	-57807	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3623	-11.46	0.97	12	0.70	-1338.00	15784.00	22550	20231214	-31.97	13500	20231031	13.63	22250	-31.06	20240215	14810	3.58	20240527	22550	-31.97	20231214	13500	13.63	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
84	20240614	140209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	-590	5	-3.70	2263900850	145431	36.71	16020	16020	15340	20700	11160	15940	15565.65	2.15	-54736	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3626	-11.47	0.97	12	0.62	-1338.00	15784.00	22550	20231214	-31.93	13500	20231031	13.70	22250	-31.01	20240215	14810	3.65	20240527	22550	-31.93	20231214	13500	13.70	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
85	20240614	130209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	-570	5	-3.58	2093042850	134311	33.90	16020	16020	15350	20700	11160	15940	15582.33	2.15	-50370	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3631	-11.49	0.97	12	0.57	-1338.00	15784.00	22550	20231214	-31.84	13500	20231031	13.85	22250	-30.92	20240215	14810	3.78	20240527	22550	-31.84	20231214	13500	13.85	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
86	20240614	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-540	5	-3.39	1817941020	116415	29.38	16020	16020	15350	20700	11160	15940	15614.75	2.15	-43630	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3638	-11.51	0.98	12	0.49	-1338.00	15784.00	22550	20231214	-31.71	13500	20231031	14.07	22250	-30.79	20240215	14810	3.98	20240527	22550	-31.71	20231214	13500	14.07	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
87	20240614	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15450	-490	5	-3.07	1570950490	100383	25.34	16020	16020	15350	20700	11160	15940	15648.23	2.15	-37458	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3649	-11.55	0.98	12	0.42	-1338.00	15784.00	22550	20231214	-31.49	13500	20231031	14.44	22250	-30.56	20240215	14810	4.32	20240527	22550	-31.49	20231214	13500	14.44	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
88	20240614	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15610	-330	5	-2.07	978030130	62126	15.68	16020	16020	15570	20700	11160	15940	15741.21	2.15	-17249	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3687	-11.67	0.99	12	0.26	-1338.00	15784.00	22550	20231214	-30.78	13500	20231031	15.63	22250	-29.84	20240215	14810	5.40	20240527	22550	-30.78	20231214	13500	15.63	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
89	20240614	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15810	-130	5	-0.82	256691140	16088	4.06	16020	16020	15810	20700	11160	15940	15955.90	2.15	-3853	16506	16222	15806	15522	15106	16365	15665	118	4760	500	11790	10	1	23620751	3734	-11.82	1.00	12	0.07	-1338.00	15784.00	22550	20231214	-29.89	13500	20231031	17.11	22250	-28.94	20240215	14810	6.75	20240527	22550	-29.89	20231214	13500	17.11	20231031	5.83	N	007810	500	118 억	507076	N	N	1247	N	N
90	20240613	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15940	820	2	5.42	6206017690	393852	285.52	15450	16090	15390	19650	10590	15120	15757.01	1.89	56992	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3765	-11.91	1.01	12	1.67	-1338.00	15784.00	22550	20231214	-29.31	13500	20231031	18.07	22250	-28.36	20240215	14810	7.63	20240527	22550	-29.31	20231214	13500	18.07	20231031	5.79	N	007810	500	118 억	446368	N	N	1247	N	N
91	20240613	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15990	870	2	5.75	5952832300	377974	274.01	15450	16090	15390	19650	10590	15120	15749.32	1.89	57737	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3777	-11.95	1.01	12	1.60	-1338.00	15784.00	22550	20231214	-29.09	13500	20231031	18.44	22250	-28.13	20240215	14810	7.97	20240527	22550	-29.09	20231214	13500	18.44	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
92	20240613	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	840	2	5.56	5457826210	346987	251.55	15450	16090	15390	19650	10590	15120	15729.20	1.89	67865	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3770	-11.93	1.01	12	1.47	-1338.00	15784.00	22550	20231214	-29.22	13500	20231031	18.22	22250	-28.27	20240215	14810	7.77	20240527	22550	-29.22	20231214	13500	18.22	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
93	20240613	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	760	2	5.03	4075039690	260250	188.67	15450	15880	15390	19650	10590	15120	15658.18	1.89	68296	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3751	-11.87	1.01	12	1.10	-1338.00	15784.00	22550	20231214	-29.58	13500	20231031	17.63	22250	-28.63	20240215	14810	7.22	20240527	22550	-29.58	20231214	13500	17.63	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
94	20240613	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15800	680	2	4.50	3691017100	236006	171.09	15450	15880	15390	19650	10590	15120	15639.51	1.89	62306	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3732	-11.81	1.00	12	1.00	-1338.00	15784.00	22550	20231214	-29.93	13500	20231031	17.04	22250	-28.99	20240215	14810	6.68	20240527	22550	-29.93	20231214	13500	17.04	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
95	20240613	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15780	660	2	4.37	3111527890	199282	144.47	15450	15860	15390	19650	10590	15120	15613.70	1.89	47918	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3727	-11.79	1.00	12	0.84	-1338.00	15784.00	22550	20231214	-30.02	13500	20231031	16.89	22250	-29.08	20240215	14810	6.55	20240527	22550	-30.02	20231214	13500	16.89	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
96	20240613	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	450	2	2.98	2029276150	130529	94.63	15450	15680	15390	19650	10590	15120	15546.56	1.89	34908	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3678	-11.64	0.99	12	0.55	-1338.00	15784.00	22550	20231214	-30.95	13500	20231031	15.33	22250	-30.02	20240215	14810	5.13	20240527	22550	-30.95	20231214	13500	15.33	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
97	20240613	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	380	2	2.51	147936060	9567	6.94	15450	15530	15430	19650	10590	15120	15463.20	1.89	1390	15766	15442	15236	14912	14706	15605	15075	118	4530	500	11180	10	1	23620751	3661	-11.58	0.98	12	0.04	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14810	4.66	20240527	22550	-31.26	20231214	13500	14.81	20231031	5.79	N	007810	500	118 억	446368	N	N	355	N	N
98	20240612	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15120	240	2	1.61	2097785580	136973	128.09	15090	15560	15030	19340	10420	14880	15315.33	1.82	16282	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3571	-11.30	0.96	12	0.58	-1338.00	15784.00	22550	20231214	-32.95	13500	20231031	12.00	22250	-32.04	20240215	14810	2.09	20240527	22550	-32.95	20231214	13500	12.00	20231031	5.81	N	007810	500	118 억	430061	N	N	355	N	N
99	20240612	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	230	2	1.55	2029441120	132454	123.87	15090	15560	15030	19340	10420	14880	15321.86	1.82	15840	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3569	-11.29	0.96	12	0.56	-1338.00	15784.00	22550	20231214	-32.99	13500	20231031	11.93	22250	-32.09	20240215	14810	2.03	20240527	22550	-32.99	20231214	13500	11.93	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
100	20240612	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15120	240	2	1.61	1884475250	122854	114.89	15090	15560	15030	19340	10420	14880	15339.14	1.82	16406	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3571	-11.30	0.96	12	0.52	-1338.00	15784.00	22550	20231214	-32.95	13500	20231031	12.00	22250	-32.04	20240215	14810	2.09	20240527	22550	-32.95	20231214	13500	12.00	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
101	20240612	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15190	310	2	2.08	1703761200	110928	103.74	15090	15560	15030	19340	10420	14880	15359.16	1.82	18163	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3588	-11.35	0.96	12	0.47	-1338.00	15784.00	22550	20231214	-32.64	13500	20231031	12.52	22250	-31.73	20240215	14810	2.57	20240527	22550	-32.64	20231214	13500	12.52	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
102	20240612	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15210	330	2	2.22	1588126970	103319	96.62	15090	15560	15030	19340	10420	14880	15371.10	1.82	22557	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3593	-11.37	0.96	12	0.44	-1338.00	15784.00	22550	20231214	-32.55	13500	20231031	12.67	22250	-31.64	20240215	14810	2.70	20240527	22550	-32.55	20231214	13500	12.67	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
103	20240612	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15310	430	2	2.89	1375531980	89378	83.58	15090	15560	15030	19340	10420	14880	15390.05	1.82	26365	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3616	-11.44	0.97	12	0.38	-1338.00	15784.00	22550	20231214	-32.11	13500	20231031	13.41	22250	-31.19	20240215	14810	3.38	20240527	22550	-32.11	20231214	13500	13.41	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
104	20240612	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	440	2	2.96	1284356150	83420	78.01	15090	15560	15030	19340	10420	14880	15396.26	1.82	26125	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3619	-11.45	0.97	12	0.35	-1338.00	15784.00	22550	20231214	-32.06	13500	20231031	13.48	22250	-31.15	20240215	14810	3.44	20240527	22550	-32.06	20231214	13500	13.48	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
105	20240612	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15030	150	2	1.01	24605700	1632	1.53	15090	15100	15030	19340	10420	14880	15077.02	1.82	-205	15300	15090	14980	14770	14660	15035	14715	118	4460	500	11010	10	1	23620751	3550	-11.23	0.95	12	0.01	-1338.00	15784.00	22550	20231214	-33.35	13500	20231031	11.33	22250	-32.45	20240215	14810	1.49	20240527	22550	-33.35	20231214	13500	11.33	20231031	5.81	N	007810	500	118 억	430061	N	N	33	N	N
106	20240610	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	0	3	0.00	846495790	56006	49.04	15230	15230	15060	19640	10580	15110	15114.41	1.87	4896	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3569	-11.29	0.96	12	0.24	-1338.00	15784.00	22550	20231214	-32.99	13500	20231031	11.93	22250	-32.09	20240215	14810	2.03	20240527	22550	-32.99	20231214	13500	11.93	20231031	5.83	N	007810	500	118 억	442748	N	N	420	N	N
107	20240610	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15140	30	2	0.20	761969720	50413	44.14	15230	15230	15060	19640	10580	15110	15114.55	1.87	4764	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3576	-11.32	0.96	12	0.21	-1338.00	15784.00	22550	20231214	-32.86	13500	20231031	12.15	22250	-31.96	20240215	14810	2.23	20240527	22550	-32.86	20231214	13500	12.15	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
108	20240610	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15130	20	2	0.13	646277600	42768	37.45	15230	15230	15060	19640	10580	15110	15111.24	1.87	2876	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3574	-11.31	0.96	12	0.18	-1338.00	15784.00	22550	20231214	-32.90	13500	20231031	12.07	22250	-32.00	20240215	14810	2.16	20240527	22550	-32.90	20231214	13500	12.07	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
109	20240610	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	-10	5	-0.07	558574620	36967	32.37	15230	15230	15060	19640	10580	15110	15110.09	1.87	2921	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3567	-11.29	0.96	12	0.16	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
110	20240610	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	-10	5	-0.07	411341020	27219	23.83	15230	15230	15060	19640	10580	15110	15112.28	1.87	1128	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3567	-11.29	0.96	12	0.12	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
111	20240610	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15130	20	2	0.13	356555360	23591	20.66	15230	15230	15060	19640	10580	15110	15114.05	1.87	1284	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3574	-11.31	0.96	12	0.10	-1338.00	15784.00	22550	20231214	-32.90	13500	20231031	12.07	22250	-32.00	20240215	14810	2.16	20240527	22550	-32.90	20231214	13500	12.07	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
112	20240610	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	-10	5	-0.07	294679680	19494	17.07	15230	15230	15060	19640	10580	15110	15116.44	1.87	251	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3567	-11.29	0.96	12	0.08	-1338.00	15784.00	22550	20231214	-33.04	13500	20231031	11.85	22250	-32.13	20240215	14810	1.96	20240527	22550	-33.04	20231214	13500	11.85	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
113	20240610	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15130	20	2	0.13	40467710	2662	2.33	15230	15230	15130	19640	10580	15110	15203.36	1.87	-1275	15676	15392	15246	14962	14816	15320	14890	118	4530	500	11180	10	1	23620751	3574	-11.31	0.96	12	0.01	-1338.00	15784.00	22550	20231214	-32.90	13500	20231031	12.07	22250	-32.00	20240215	14810	2.16	20240527	22550	-32.90	20231214	13500	12.07	20231031	5.83	N	007810	500	118 억	442748	N	N	63	N	N
114	20240607	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15110	-140	5	-0.92	1716518630	112587	101.73	15300	15530	15100	19820	10680	15250	15247.03	1.88	-944	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3569	-11.29	0.96	12	0.48	-1338.00	15784.00	22550	20231214	-32.99	13500	20231031	11.93	22250	-32.09	20240215	14810	2.03	20240527	22550	-32.99	20231214	13500	11.93	20231031	5.83	N	007810	500	118 억	443798	N	N	63	N	N
115	20240607	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15120	-130	5	-0.85	1563338360	102451	92.57	15300	15530	15100	19820	10680	15250	15259.38	1.88	364	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3571	-11.30	0.96	12	0.43	-1338.00	15784.00	22550	20231214	-32.95	13500	20231031	12.00	22250	-32.04	20240215	14810	2.09	20240527	22550	-32.95	20231214	13500	12.00	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
116	20240607	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15220	-30	5	-0.20	1025903190	67009	60.55	15300	15530	15200	19820	10680	15250	15309.93	1.88	11075	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3595	-11.38	0.96	12	0.28	-1338.00	15784.00	22550	20231214	-32.51	13500	20231031	12.74	22250	-31.60	20240215	14810	2.77	20240527	22550	-32.51	20231214	13500	12.74	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
117	20240607	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15230	-20	5	-0.13	789157470	51457	46.49	15300	15530	15200	19820	10680	15250	15336.25	1.88	10497	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3597	-11.38	0.96	12	0.22	-1338.00	15784.00	22550	20231214	-32.46	13500	20231031	12.81	22250	-31.55	20240215	14810	2.84	20240527	22550	-32.46	20231214	13500	12.81	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
118	20240607	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15260	10	2	0.07	673448920	43873	39.64	15300	15530	15200	19820	10680	15250	15349.96	1.88	9412	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3605	-11.41	0.97	12	0.19	-1338.00	15784.00	22550	20231214	-32.33	13500	20231031	13.04	22250	-31.42	20240215	14810	3.04	20240527	22550	-32.33	20231214	13500	13.04	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
119	20240607	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	70	2	0.46	436573620	28350	25.62	15300	15530	15270	19820	10680	15250	15399.42	1.88	9491	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3619	-11.45	0.97	12	0.12	-1338.00	15784.00	22550	20231214	-32.06	13500	20231031	13.48	22250	-31.15	20240215	14810	3.44	20240527	22550	-32.06	20231214	13500	13.48	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
120	20240607	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15430	180	2	1.18	293936710	19065	17.23	15300	15530	15270	19820	10680	15250	15417.61	1.88	7251	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3645	-11.53	0.98	12	0.08	-1338.00	15784.00	22550	20231214	-31.57	13500	20231031	14.30	22250	-30.65	20240215	14810	4.19	20240527	22550	-31.57	20231214	13500	14.30	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
121	20240607	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	130	2	0.85	16933300	1106	1.00	15300	15380	15300	19820	10680	15250	15310.40	1.88	333	15910	15580	15400	15070	14890	15490	14980	118	4570	500	11280	10	1	23620751	3633	-11.49	0.97	12	0.00	-1338.00	15784.00	22550	20231214	-31.80	13500	20231031	13.93	22250	-30.88	20240215	14810	3.85	20240527	22550	-31.80	20231214	13500	13.93	20231031	5.83	N	007810	500	118 억	443798	N	N	28	N	N
122	20240605	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	-20	5	-0.13	1671550240	108665	130.73	15510	15730	15220	19850	10690	15270	15383.63	1.90	-4591	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3602	-11.40	0.97	12	0.46	-1338.00	15784.00	22550	20231214	-32.37	13500	20231031	12.96	22250	-31.46	20240215	14810	2.97	20240527	22550	-32.37	20231214	13500	12.96	20231031	5.85	N	007810	500	118 억	448360	N	N	28	N	N
123	20240605	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	-20	5	-0.13	1502132370	97553	117.36	15510	15730	15230	19850	10690	15270	15398.12	1.90	-5001	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3602	-11.40	0.97	12	0.41	-1338.00	15784.00	22550	20231214	-32.37	13500	20231031	12.96	22250	-31.46	20240215	14810	2.97	20240527	22550	-32.37	20231214	13500	12.96	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
124	20240605	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15270	0	3	0.00	1245056580	80702	97.09	15510	15730	15240	19850	10690	15270	15427.83	1.90	-4635	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3607	-11.41	0.97	12	0.34	-1338.00	15784.00	22550	20231214	-32.28	13500	20231031	13.11	22250	-31.37	20240215	14810	3.11	20240527	22550	-32.28	20231214	13500	13.11	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
125	20240605	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	50	2	0.33	1001069670	64723	77.87	15510	15730	15280	19850	10690	15270	15466.98	1.90	4120	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3619	-11.45	0.97	12	0.27	-1338.00	15784.00	22550	20231214	-32.06	13500	20231031	13.48	22250	-31.15	20240215	14810	3.44	20240527	22550	-32.06	20231214	13500	13.48	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
126	20240605	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15340	70	2	0.46	841591060	54316	65.34	15510	15730	15280	19850	10690	15270	15494.35	1.90	5972	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3623	-11.46	0.97	12	0.23	-1338.00	15784.00	22550	20231214	-31.97	13500	20231031	13.63	22250	-31.06	20240215	14810	3.58	20240527	22550	-31.97	20231214	13500	13.63	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
127	20240605	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	80	2	0.52	742577370	47872	57.59	15510	15730	15280	19850	10690	15270	15511.73	1.90	9698	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3626	-11.47	0.97	12	0.20	-1338.00	15784.00	22550	20231214	-31.93	13500	20231031	13.70	22250	-31.01	20240215	14810	3.65	20240527	22550	-31.93	20231214	13500	13.70	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
128	20240605	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	100	2	0.65	628392780	40436	48.65	15510	15730	15280	19850	10690	15270	15540.43	1.90	11020	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3631	-11.49	0.97	12	0.17	-1338.00	15784.00	22550	20231214	-31.84	13500	20231031	13.85	22250	-30.92	20240215	14810	3.78	20240527	22550	-31.84	20231214	13500	13.85	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
129	20240605	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15510	240	2	1.57	63500660	4090	4.92	15510	15570	15510	19850	10690	15270	15525.83	1.90	-403	15743	15506	15363	15126	14983	15435	15055	118	4580	500	11290	10	1	23620751	3664	-11.59	0.98	12	0.02	-1338.00	15784.00	22550	20231214	-31.22	13500	20231031	14.89	22250	-30.29	20240215	14810	4.73	20240527	22550	-31.22	20231214	13500	14.89	20231031	5.85	N	007810	500	118 억	448360	N	N	2	N	N
130	20240604	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15270	-260	5	-1.67	1213085680	79009	92.37	15530	15600	15220	20150	10880	15530	15354.06	2.05	-34383	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3607	-11.41	0.97	12	0.33	-1338.00	15784.00	22550	20231214	-32.28	13500	20231031	13.11	22250	-31.37	20240215	14810	3.11	20240527	22550	-32.28	20231214	13500	13.11	20231031	5.94	N	007810	500	118 억	484355	N	N	2	N	N
131	20240604	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15230	-300	5	-1.93	1083586390	70523	82.45	15530	15600	15230	20150	10880	15530	15365.01	2.05	-32430	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3597	-11.38	0.96	12	0.30	-1338.00	15784.00	22550	20231214	-32.46	13500	20231031	12.81	22250	-31.55	20240215	14810	2.84	20240527	22550	-32.46	20231214	13500	12.81	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
132	20240604	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	-180	5	-1.16	749011870	48663	56.89	15530	15600	15300	20150	10880	15530	15391.81	2.05	-20080	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3626	-11.47	0.97	12	0.21	-1338.00	15784.00	22550	20231214	-31.93	13500	20231031	13.70	22250	-31.01	20240215	14810	3.65	20240527	22550	-31.93	20231214	13500	13.70	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
133	20240604	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-120	5	-0.77	560086710	36364	42.51	15530	15600	15300	20150	10880	15530	15402.23	2.05	-11833	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3640	-11.52	0.98	12	0.15	-1338.00	15784.00	22550	20231214	-31.66	13500	20231031	14.15	22250	-30.74	20240215	14810	4.05	20240527	22550	-31.66	20231214	13500	14.15	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
134	20240604	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	-170	5	-1.09	516492100	33531	39.20	15530	15600	15300	20150	10880	15530	15403.42	2.05	-10645	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3628	-11.48	0.97	12	0.14	-1338.00	15784.00	22550	20231214	-31.88	13500	20231031	13.78	22250	-30.97	20240215	14810	3.71	20240527	22550	-31.88	20231214	13500	13.78	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
135	20240604	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	-150	5	-0.97	440787900	28608	33.45	15530	15600	15300	20150	10880	15530	15407.85	2.05	-9233	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3633	-11.49	0.97	12	0.12	-1338.00	15784.00	22550	20231214	-31.80	13500	20231031	13.93	22250	-30.88	20240215	14810	3.85	20240527	22550	-31.80	20231214	13500	13.93	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
136	20240604	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	-170	5	-1.09	353543220	22935	26.81	15530	15600	15300	20150	10880	15530	15415.01	2.05	-9039	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3628	-11.48	0.97	12	0.10	-1338.00	15784.00	22550	20231214	-31.88	13500	20231031	13.78	22250	-30.97	20240215	14810	3.71	20240527	22550	-31.88	20231214	13500	13.78	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
137	20240604	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15510	-20	5	-0.13	30796040	1981	2.32	15530	15600	15510	20150	10880	15530	15545.70	2.05	-910	15823	15676	15443	15296	15063	15750	15370	118	4620	500	11490	10	1	23620751	3664	-11.59	0.98	12	0.01	-1338.00	15784.00	22550	20231214	-31.22	13500	20231031	14.89	22250	-30.29	20240215	14810	4.73	20240527	22550	-31.22	20231214	13500	14.89	20231031	5.94	N	007810	500	118 억	484355	N	N	9	N	N
138	20240603	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15530	210	2	1.37	1284264430	83293	95.19	15350	15590	15210	19910	10730	15320	15418.36	2.00	9220	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3668	-11.61	0.98	12	0.35	-1338.00	15784.00	22550	20231214	-31.13	13500	20231031	15.04	22250	-30.20	20240215	14810	4.86	20240527	22550	-31.13	20231214	13500	15.04	20231031	5.91	N	007810	500	118 억	473141	N	N	9	N	N
139	20240603	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15430	110	2	0.72	1211699950	78606	89.84	15350	15590	15210	19910	10730	15320	15414.85	2.00	8682	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3645	-11.53	0.98	12	0.33	-1338.00	15784.00	22550	20231214	-31.57	13500	20231031	14.30	22250	-30.65	20240215	14810	4.19	20240527	22550	-31.57	20231214	13500	14.30	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
140	20240603	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15530	210	2	1.37	1106989010	71844	82.11	15350	15590	15210	19910	10730	15320	15408.23	2.00	9125	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3668	-11.61	0.98	12	0.30	-1338.00	15784.00	22550	20231214	-31.13	13500	20231031	15.04	22250	-30.20	20240215	14810	4.86	20240527	22550	-31.13	20231214	13500	15.04	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
141	20240603	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	30	2	0.20	854378320	55570	63.51	15350	15560	15210	19910	10730	15320	15374.81	2.00	5485	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3626	-11.47	0.97	12	0.24	-1338.00	15784.00	22550	20231214	-31.93	13500	20231031	13.70	22250	-31.01	20240215	14810	3.65	20240527	22550	-31.93	20231214	13500	13.70	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
142	20240603	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15310	-10	5	-0.07	772161160	50211	57.39	15350	15560	15210	19910	10730	15320	15378.33	2.00	3410	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3616	-11.44	0.97	12	0.21	-1338.00	15784.00	22550	20231214	-32.11	13500	20231031	13.41	22250	-31.19	20240215	14810	3.38	20240527	22550	-32.11	20231214	13500	13.41	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
143	20240603	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15290	-30	5	-0.20	555132620	36001	41.14	15350	15560	15260	19910	10730	15320	15419.92	2.00	715	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3612	-11.43	0.97	12	0.15	-1338.00	15784.00	22550	20231214	-32.20	13500	20231031	13.26	22250	-31.28	20240215	14810	3.24	20240527	22550	-32.20	20231214	13500	13.26	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
144	20240603	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15330	10	2	0.07	378882590	24507	28.01	15350	15560	15330	19910	10730	15320	15460.18	2.00	2759	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3621	-11.46	0.97	12	0.10	-1338.00	15784.00	22550	20231214	-32.02	13500	20231031	13.56	22250	-31.10	20240215	14810	3.51	20240527	22550	-32.02	20231214	13500	13.56	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N
145	20240603	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	50	2	0.33	9180900	598	0.68	15350	15370	15350	19910	10730	15320	15352.68	2.00	-56	15713	15516	15403	15206	15093	15460	15150	118	4590	500	11330	10	1	23620751	3631	-11.49	0.97	12	0.00	-1338.00	15784.00	22550	20231214	-31.84	13500	20231031	13.85	22250	-30.92	20240215	14810	3.78	20240527	22550	-31.84	20231214	13500	13.85	20231031	5.91	N	007810	500	118 억	473141	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History