KissMeData/008110/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160239	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
3	20240628	150238	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
4	20240628	140238	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
5	20240628	130238	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
6	20240628	120237	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
7	20240628	110236	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
8	20240628	100234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
9	20240628	090234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
10	20240627	160229	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
11	20240627	150235	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
12	20240627	140233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
13	20240627	130234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
14	20240627	120234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
15	20240627	110235	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
16	20240627	100234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
17	20240627	090234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
18	20240626	160233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
19	20240626	150234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
20	20240626	140234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
21	20240626	130235	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
22	20240626	120234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
23	20240626	110234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
24	20240626	100234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
25	20240626	090233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
26	20240625	160233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
27	20240625	150233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
28	20240625	140233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
29	20240625	130233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
30	20240625	120235	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
31	20240625	110237	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
32	20240625	100233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
33	20240625	090233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
34	20240624	160233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
35	20240624	150233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
36	20240624	140233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
37	20240624	130232	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
38	20240624	120233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
39	20240624	110234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
40	20240624	100233	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
41	20240624	090234	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
42	20240621	160228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
43	20240621	150227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
44	20240621	140227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
45	20240621	130227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
46	20240621	120229	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
47	20240621	110228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
48	20240621	100227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
49	20240621	090229	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
50	20240620	160228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
51	20240620	150227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
52	20240620	140228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
53	20240620	130228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
54	20240620	120228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
55	20240620	110228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
56	20240620	100228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
57	20240620	090228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
58	20240619	160226	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
59	20240619	150225	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
60	20240619	140229	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
61	20240619	130226	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
62	20240619	120226	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
63	20240619	110227	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
64	20240619	100228	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
65	20240619	090231	58	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	17573	16306	14633	13366	11693	16940	14000	52	4510	500	10	1	10490447	1578	17.21	0.70	03	0.00	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4120925	N	N	0	N	00	N
66	20240618	160226	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	2080	2	16.05	1628269220	109831	1028.96	12960	15900	12960	16840	9080	12960	14825.18	39.27	1104	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1578	17.21	0.70	03	1.05	874.00	21357.00	16700	20240528	-9.94	4510	20230726	233.48	16700	-9.94	20240528	6300	138.73	20240328	16700	-9.94	20240528	4510	233.48	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
67	20240618	150224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15090	2130	2	16.44	1564820850	105611	989.42	12960	15900	12960	16840	9080	12960	14816.84	39.27	-707	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1583	17.27	0.71	03	1.01	874.00	21357.00	16700	20240528	-9.64	4510	20230726	234.59	16700	-9.64	20240528	6300	139.52	20240328	16700	-9.64	20240528	4510	234.59	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
68	20240618	140225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15070	2110	2	16.28	1409338760	95340	893.20	12960	15900	12960	16840	9080	12960	14782.24	39.27	-2571	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1581	17.24	0.71	03	0.91	874.00	21357.00	16700	20240528	-9.76	4510	20230726	234.15	16700	-9.76	20240528	6300	139.21	20240328	16700	-9.76	20240528	4510	234.15	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
69	20240618	130227	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14900	1940	2	14.97	1164230350	79136	741.39	12960	15900	12960	16840	9080	12960	14711.77	39.27	-3684	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1563	17.05	0.70	03	0.75	874.00	21357.00	16700	20240528	-10.78	4510	20230726	230.38	16700	-10.78	20240528	6300	136.51	20240328	16700	-10.78	20240528	4510	230.38	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
70	20240618	120226	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14690	1730	2	13.35	1126942720	76618	717.80	12960	15900	12960	16840	9080	12960	14708.59	39.27	-3836	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1541	16.81	0.69	03	0.73	874.00	21357.00	16700	20240528	-12.04	4510	20230726	225.72	16700	-12.04	20240528	6300	133.17	20240328	16700	-12.04	20240528	4510	225.72	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
71	20240618	110225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14470	1510	2	11.65	616504700	42671	399.77	12960	15900	12960	16840	9080	12960	14447.86	39.27	-4153	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1518	16.56	0.68	03	0.41	874.00	21357.00	16700	20240528	-13.35	4510	20230726	220.84	16700	-13.35	20240528	6300	129.68	20240328	16700	-13.35	20240528	4510	220.84	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
72	20240618	100225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14500	1540	2	11.88	282773870	20217	189.40	12960	14530	12960	16840	9080	12960	13986.94	39.27	-596	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1521	16.59	0.68	03	0.19	874.00	21357.00	16700	20240528	-13.17	4510	20230726	221.51	16700	-13.17	20240528	6300	130.16	20240328	16700	-13.17	20240528	4510	221.51	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
73	20240618	090227	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	130	2	1.00	17752030	1366	12.80	12960	13340	12960	16840	9080	12960	12995.63	39.27	-267	13540	13250	12750	12460	11960	13395	12605	52	3880	500	10	1	10490447	1373	14.98	0.61	03	0.01	874.00	21357.00	16700	20240528	-21.62	4510	20230726	190.24	16700	-21.62	20240528	6300	107.78	20240328	16700	-21.62	20240528	4510	190.24	20230726	N	008110	500	52 억	4119841	N	N	0	N	00	N
74	20240617	160224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	150	2	1.17	134293950	10652	14.04	12810	13040	12250	16650	8970	12810	12607.39	39.26	1609	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1360	14.83	0.61	03	0.10	874.00	21357.00	16700	20240528	-22.40	4510	20230726	187.36	16700	-22.40	20240528	6300	105.71	20240328	16700	-22.40	20240528	4510	187.36	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
75	20240617	150228	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	190	2	1.48	131184080	10412	13.72	12810	13040	12250	16650	8970	12810	12599.32	39.26	1636	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1364	14.87	0.61	03	0.10	874.00	21357.00	16700	20240528	-22.16	4510	20230726	188.25	16700	-22.16	20240528	6300	106.35	20240328	16700	-22.16	20240528	4510	188.25	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
76	20240617	140224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12400	-410	5	-3.20	83940900	6716	8.85	12810	12810	12250	16650	8970	12810	12498.65	39.26	936	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1301	14.19	0.58	03	0.06	874.00	21357.00	16700	20240528	-25.75	4510	20230726	174.94	16700	-25.75	20240528	6300	96.83	20240328	16700	-25.75	20240528	4510	174.94	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
77	20240617	130224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	-360	5	-2.81	65243580	5202	6.86	12810	12810	12250	16650	8970	12810	12542.02	39.26	1183	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1306	14.24	0.58	03	0.05	874.00	21357.00	16700	20240528	-25.45	4510	20230726	176.05	16700	-25.45	20240528	6300	97.62	20240328	16700	-25.45	20240528	4510	176.05	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
78	20240617	120223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12470	-340	5	-2.65	62507200	4983	6.57	12810	12810	12250	16650	8970	12810	12544.09	39.26	1181	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1308	14.27	0.58	03	0.05	874.00	21357.00	16700	20240528	-25.33	4510	20230726	176.50	16700	-25.33	20240528	6300	97.94	20240328	16700	-25.33	20240528	4510	176.50	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
79	20240617	110223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12560	-250	5	-1.95	58317930	4649	6.13	12810	12810	12250	16650	8970	12810	12544.19	39.26	1380	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1318	14.37	0.59	03	0.04	874.00	21357.00	16700	20240528	-24.79	4510	20230726	178.49	16700	-24.79	20240528	6300	99.37	20240328	16700	-24.79	20240528	4510	178.49	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
80	20240617	100225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12610	-200	5	-1.56	53678820	4281	5.64	12810	12810	12250	16650	8970	12810	12538.85	39.26	1467	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1323	14.43	0.59	03	0.04	874.00	21357.00	16700	20240528	-24.49	4510	20230726	179.60	16700	-24.49	20240528	6300	100.16	20240328	16700	-24.49	20240528	4510	179.60	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
81	20240617	090224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12660	-150	5	-1.17	2545920	199	0.26	12810	12810	12660	16650	8970	12810	12793.57	39.26	-14	14296	13552	13156	12412	12016	13355	12215	52	3840	500	10	1	10490447	1328	14.49	0.59	03	0.00	874.00	21357.00	16700	20240528	-24.19	4510	20230726	180.71	16700	-24.19	20240528	6300	100.95	20240328	16700	-24.19	20240528	4510	180.71	20230726	N	008110	500	52 억	4118231	N	N	1	N	01	N
82	20240614	160210	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12810	-510	5	-3.83	1012407240	75801	81.05	13320	13900	12760	17310	9330	13320	13356.26	39.19	6934	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1344	14.66	0.60	03	0.72	874.00	21357.00	16700	20240528	-23.29	4510	20230726	184.04	16700	-23.29	20240528	6300	103.33	20240328	16700	-23.29	20240528	4510	184.04	20230726	N	008110	500	52 억	4111070	N	N	1	N	00	N
83	20240614	150210	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12940	-380	5	-2.85	996564960	74564	79.73	13320	13900	12760	17310	9330	13320	13365.23	39.19	6804	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1357	14.81	0.61	03	0.71	874.00	21357.00	16700	20240528	-22.51	4510	20230726	186.92	16700	-22.51	20240528	6300	105.40	20240328	16700	-22.51	20240528	4510	186.92	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
84	20240614	140210	51	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-480	5	-3.60	976551350	73007	78.06	13320	13900	12800	17310	9330	13320	13376.13	39.19	6617	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1347	14.69	0.60	03	0.70	874.00	21357.00	16700	20240528	-23.11	4510	20230726	184.70	16700	-23.11	20240528	6300	103.81	20240328	16700	-23.11	20240528	4510	184.70	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
85	20240614	130210	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	-170	5	-1.28	935286980	69814	74.65	13320	13900	13020	17310	9330	13320	13396.84	39.19	6973	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1379	15.05	0.62	03	0.67	874.00	21357.00	16700	20240528	-21.26	4510	20230726	191.57	16700	-21.26	20240528	6300	108.73	20240328	16700	-21.26	20240528	4510	191.57	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
86	20240614	120211	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	60	2	0.45	657735400	48951	52.34	13320	13900	13320	17310	9330	13320	13436.61	39.19	7968	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1404	15.31	0.63	03	0.47	874.00	21357.00	16700	20240528	-19.88	4510	20230726	196.67	16700	-19.88	20240528	6300	112.38	20240328	16700	-19.88	20240528	4510	196.67	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
87	20240614	110220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13570	250	2	1.88	626549940	46640	49.87	13320	13900	13320	17310	9330	13320	13433.75	39.19	7654	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1424	15.53	0.64	03	0.44	874.00	21357.00	16700	20240528	-18.74	4510	20230726	200.89	16700	-18.74	20240528	6300	115.40	20240328	16700	-18.74	20240528	4510	200.89	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
88	20240614	100221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	380	2	2.85	609414200	45385	48.53	13320	13900	13320	17310	9330	13320	13427.66	39.19	7629	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1437	15.68	0.64	03	0.43	874.00	21357.00	16700	20240528	-17.96	4510	20230726	203.77	16700	-17.96	20240528	6300	117.46	20240328	16700	-17.96	20240528	4510	203.77	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
89	20240614	090223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	280	2	2.10	443935170	33321	35.63	13320	13600	13320	17310	9330	13320	13322.98	39.19	150	15720	14520	13520	12320	11320	14020	11820	52	3990	500	10	1	10490447	1427	15.56	0.64	03	0.32	874.00	21357.00	16700	20240528	-18.56	4510	20230726	201.55	16700	-18.56	20240528	6300	115.87	20240328	16700	-18.56	20240528	4510	201.55	20230726	N	008110	500	52 억	4111070	N	N	0	N	00	N
90	20240613	160220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13320	-1270	5	-8.70	1251625040	93521	86.43	14610	14720	12520	18960	10220	14590	13383.35	39.16	2788	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1397	15.24	0.62	03	0.89	874.00	21357.00	16700	20240528	-20.24	4510	20230726	195.34	16700	-20.24	20240528	6300	111.43	20240328	16700	-20.24	20240528	4510	195.34	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
91	20240613	150225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	-1210	5	-8.29	1219604000	91120	84.21	14610	14720	12520	18960	10220	14590	13384.58	39.16	3362	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1404	15.31	0.63	03	0.87	874.00	21357.00	16700	20240528	-19.88	4510	20230726	196.67	16700	-19.88	20240528	6300	112.38	20240328	16700	-19.88	20240528	4510	196.67	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
92	20240613	140222	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13390	-1200	5	-8.22	1132748130	84624	78.21	14610	14720	12520	18960	10220	14590	13385.65	39.16	4683	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1405	15.32	0.63	03	0.81	874.00	21357.00	16700	20240528	-19.82	4510	20230726	196.90	16700	-19.82	20240528	6300	112.54	20240328	16700	-19.82	20240528	4510	196.90	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
93	20240613	130221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13510	-1080	5	-7.40	1070150840	79975	73.91	14610	14720	12520	18960	10220	14590	13381.05	39.16	7631	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1417	15.46	0.63	03	0.76	874.00	21357.00	16700	20240528	-19.10	4510	20230726	199.56	16700	-19.10	20240528	6300	114.44	20240328	16700	-19.10	20240528	4510	199.56	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
94	20240613	120221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13560	-1030	5	-7.06	1023017280	76461	70.66	14610	14720	12520	18960	10220	14590	13379.58	39.16	8878	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1423	15.51	0.63	03	0.73	874.00	21357.00	16700	20240528	-18.80	4510	20230726	200.67	16700	-18.80	20240528	6300	115.24	20240328	16700	-18.80	20240528	4510	200.67	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
95	20240613	110220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	-990	5	-6.79	979220670	73209	67.66	14610	14720	12520	18960	10220	14590	13375.67	39.16	9475	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1427	15.56	0.64	03	0.70	874.00	21357.00	16700	20240528	-18.56	4510	20230726	201.55	16700	-18.56	20240528	6300	115.87	20240328	16700	-18.56	20240528	4510	201.55	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
96	20240613	100220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-1480	5	-10.14	540924700	39565	36.56	14610	14720	12970	18960	10220	14590	13671.78	39.16	4214	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1375	15.00	0.61	03	0.38	874.00	21357.00	16700	20240528	-21.50	4510	20230726	190.69	16700	-21.50	20240528	6300	108.10	20240328	16700	-21.50	20240528	4510	190.69	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
97	20240613	090223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14720	130	2	0.89	33264880	2286	2.11	14610	14720	14500	18960	10220	14590	14551.55	39.16	-76	15783	15186	14683	14086	13583	14935	13835	52	4370	500	10	1	10490447	1544	16.84	0.69	03	0.02	874.00	21357.00	16700	20240528	-11.86	4510	20230726	226.39	16700	-11.86	20240528	6300	133.65	20240328	16700	-11.86	20240528	4510	226.39	20230726	N	008110	500	52 억	4108494	N	N	0	N	00	N
98	20240612	160217	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14590	-1000	5	-6.41	1617319290	107895	103.91	15280	15280	14180	20250	10920	15590	14989.86	39.28	-12244	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1531	16.69	0.68	03	1.03	874.00	21357.00	16700	20240528	-12.63	4510	20230726	223.50	16700	-12.63	20240528	6300	131.59	20240328	16700	-12.63	20240528	4510	223.50	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
99	20240612	150226	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14840	-750	5	-4.81	1562396060	104166	100.32	15280	15280	14180	20250	10920	15590	14999.10	39.28	-12125	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1557	16.98	0.69	03	0.99	874.00	21357.00	16700	20240528	-11.14	4510	20230726	229.05	16700	-11.14	20240528	6300	135.56	20240328	16700	-11.14	20240528	4510	229.05	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
100	20240612	140219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14710	-880	5	-5.64	1488546710	99140	95.48	15280	15280	14180	20250	10920	15590	15014.59	39.28	-10440	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1543	16.83	0.69	03	0.95	874.00	21357.00	16700	20240528	-11.92	4510	20230726	226.16	16700	-11.92	20240528	6300	133.49	20240328	16700	-11.92	20240528	4510	226.16	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
101	20240612	130221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14790	-800	5	-5.13	1420226660	94490	91.00	15280	15280	14180	20250	10920	15590	15030.44	39.28	-10033	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1552	16.92	0.69	03	0.90	874.00	21357.00	16700	20240528	-11.44	4510	20230726	227.94	16700	-11.44	20240528	6300	134.76	20240328	16700	-11.44	20240528	4510	227.94	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
102	20240612	120219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14860	-730	5	-4.68	1411062110	93873	90.40	15280	15280	14180	20250	10920	15590	15031.61	39.28	-9893	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1559	17.00	0.70	03	0.89	874.00	21357.00	16700	20240528	-11.02	4510	20230726	229.49	16700	-11.02	20240528	6300	135.87	20240328	16700	-11.02	20240528	4510	229.49	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
103	20240612	110219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14770	-820	5	-5.26	1231202740	81744	78.72	15280	15280	14180	20250	10920	15590	15061.69	39.28	-6867	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1549	16.90	0.69	03	0.78	874.00	21357.00	16700	20240528	-11.56	4510	20230726	227.49	16700	-11.56	20240528	6300	134.44	20240328	16700	-11.56	20240528	4510	227.49	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
104	20240612	100219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14860	-730	5	-4.68	1131273550	75045	72.27	15280	15280	14180	20250	10920	15590	15074.60	39.28	-6246	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1559	17.00	0.70	03	0.72	874.00	21357.00	16700	20240528	-11.02	4510	20230726	229.49	16700	-11.02	20240528	6300	135.87	20240328	16700	-11.02	20240528	4510	229.49	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
105	20240612	090220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	14910	-680	5	-4.36	750051470	49101	47.29	15280	15280	14900	20250	10920	15590	15275.69	39.28	589	16456	16022	15166	14732	13876	16240	14950	52	4660	500	10	1	10490447	1564	17.06	0.70	03	0.47	874.00	21357.00	16700	20240528	-10.72	4510	20230726	230.60	16700	-10.72	20240528	6300	136.67	20240328	16700	-10.72	20240528	4510	230.60	20230726	N	008110	500	52 억	4120735	N	N	0	N	00	N
106	20240610	160218	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15460	-140	5	-0.90	608186770	39088	254.89	15620	15840	15460	20250	10920	15600	15559.42	39.26	6506	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1622	17.69	0.72	03	0.37	874.00	21357.00	16700	20240528	-7.43	4510	20230726	242.79	16700	-7.43	20240528	6300	145.40	20240328	16700	-7.43	20240528	4510	242.79	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
107	20240610	150219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15550	-50	5	-0.32	429633050	27552	179.67	15620	15840	15500	20250	10920	15600	15593.53	39.26	5579	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1631	17.79	0.73	03	0.26	874.00	21357.00	16700	20240528	-6.89	4510	20230726	244.79	16700	-6.89	20240528	6300	146.83	20240328	16700	-6.89	20240528	4510	244.79	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
108	20240610	140219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15510	-90	5	-0.58	419289350	26887	175.33	15620	15840	15500	20250	10920	15600	15594.50	39.26	5711	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1627	17.75	0.73	03	0.26	874.00	21357.00	16700	20240528	-7.13	4510	20230726	243.90	16700	-7.13	20240528	6300	146.19	20240328	16700	-7.13	20240528	4510	243.90	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
109	20240610	130219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	0	3	0.00	188051170	11995	78.22	15620	15840	15590	20250	10920	15600	15677.49	39.26	5398	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1637	17.85	0.73	03	0.11	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
110	20240610	120218	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15700	100	2	0.64	128506430	8178	53.33	15620	15840	15600	20250	10920	15600	15713.73	39.26	3539	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1647	17.96	0.74	03	0.08	874.00	21357.00	16700	20240528	-5.99	4510	20230726	248.12	16700	-5.99	20240528	6300	149.21	20240328	16700	-5.99	20240528	4510	248.12	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
111	20240610	110219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15790	190	2	1.22	101664320	6472	42.20	15620	15830	15600	20250	10920	15600	15708.40	39.26	2342	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1656	18.07	0.74	03	0.06	874.00	21357.00	16700	20240528	-5.45	4510	20230726	250.11	16700	-5.45	20240528	6300	150.63	20240328	16700	-5.45	20240528	4510	250.11	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
112	20240610	100219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15700	100	2	0.64	61801530	3943	25.71	15620	15770	15600	20250	10920	15600	15673.81	39.26	1639	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1647	17.96	0.74	03	0.04	874.00	21357.00	16700	20240528	-5.99	4510	20230726	248.12	16700	-5.99	20240528	6300	149.21	20240328	16700	-5.99	20240528	4510	248.12	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
113	20240610	090223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15770	170	2	1.09	15088210	964	6.29	15620	15770	15620	20250	10920	15600	15651.89	39.26	120	16266	15932	15666	15332	15066	15800	15200	52	4650	500	10	1	10490447	1654	18.04	0.74	03	0.01	874.00	21357.00	16700	20240528	-5.57	4510	20230726	249.67	16700	-5.57	20240528	6300	150.32	20240328	16700	-5.57	20240528	4510	249.67	20230726	N	008110	500	52 억	4118736	N	N	0	N	00	N
114	20240607	160223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	-40	5	-0.26	241291550	15330	56.58	15640	16000	15400	20300	10950	15640	15739.83	39.26	436	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1637	17.85	0.73	03	0.15	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
115	20240607	150225	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15650	10	2	0.06	221484450	14061	51.90	15640	16000	15400	20300	10950	15640	15751.69	39.26	531	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1642	17.91	0.73	03	0.13	874.00	21357.00	16700	20240528	-6.29	4510	20230726	247.01	16700	-6.29	20240528	6300	148.41	20240328	16700	-6.29	20240528	4510	247.01	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
116	20240607	140223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15650	10	2	0.06	213457780	13547	50.00	15640	16000	15400	20300	10950	15640	15756.83	39.26	483	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1642	17.91	0.73	03	0.13	874.00	21357.00	16700	20240528	-6.29	4510	20230726	247.01	16700	-6.29	20240528	6300	148.41	20240328	16700	-6.29	20240528	4510	247.01	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
117	20240607	130224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15770	130	2	0.83	186212870	11805	43.57	15640	16000	15400	20300	10950	15640	15774.07	39.26	-66	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1654	18.04	0.74	03	0.11	874.00	21357.00	16700	20240528	-5.57	4510	20230726	249.67	16700	-5.57	20240528	6300	150.32	20240328	16700	-5.57	20240528	4510	249.67	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
118	20240607	120224	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15940	300	2	1.92	134301870	8536	31.51	15640	15990	15400	20300	10950	15640	15733.58	39.26	-1142	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1672	18.24	0.75	03	0.08	874.00	21357.00	16700	20240528	-4.55	4510	20230726	253.44	16700	-4.55	20240528	6300	153.02	20240328	16700	-4.55	20240528	4510	253.44	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
119	20240607	110223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15610	-30	5	-0.19	71037600	4535	16.74	15640	15990	15400	20300	10950	15640	15664.30	39.26	-1841	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1638	17.86	0.73	03	0.04	874.00	21357.00	16700	20240528	-6.53	4510	20230726	246.12	16700	-6.53	20240528	6300	147.78	20240328	16700	-6.53	20240528	4510	246.12	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
120	20240607	100223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15530	-110	5	-0.70	32291120	2058	7.60	15640	15990	15440	20300	10950	15640	15690.53	39.26	-725	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1629	17.77	0.73	03	0.02	874.00	21357.00	16700	20240528	-7.01	4510	20230726	244.35	16700	-7.01	20240528	6300	146.51	20240328	16700	-7.01	20240528	4510	244.35	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
121	20240607	090222	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15570	-70	5	-0.45	547300	35	0.13	15640	15640	15570	20300	10950	15640	15637.14	39.26	-24	16066	15852	15536	15322	15006	15960	15430	52	4660	500	10	1	10490447	1633	17.81	0.73	03	0.00	874.00	21357.00	16700	20240528	-6.77	4510	20230726	245.23	16700	-6.77	20240528	6300	147.14	20240328	16700	-6.77	20240528	4510	245.23	20230726	N	008110	500	52 억	4118300	N	N	0	N	00	N
122	20240605	160222	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15640	170	2	1.10	421291160	27093	89.37	15400	15750	15220	20100	10830	15470	15549.82	39.25	1320	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1641	17.89	0.73	03	0.26	874.00	21357.00	16700	20240528	-6.35	4510	20230726	246.78	16700	-6.35	20240528	6300	148.25	20240328	16700	-6.35	20240528	4510	246.78	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
123	20240605	150222	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15560	90	2	0.58	363576320	23392	77.17	15400	15750	15220	20100	10830	15470	15542.76	39.25	452	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1632	17.80	0.73	03	0.22	874.00	21357.00	16700	20240528	-6.83	4510	20230726	245.01	16700	-6.83	20240528	6300	146.98	20240328	16700	-6.83	20240528	4510	245.01	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
124	20240605	140221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	130	2	0.84	296409490	19083	62.95	15400	15750	15220	20100	10830	15470	15532.65	39.25	-267	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1637	17.85	0.73	03	0.18	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
125	20240605	130223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	130	2	0.84	254124250	16376	54.02	15400	15750	15220	20100	10830	15470	15518.09	39.25	-967	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1637	17.85	0.73	03	0.16	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
126	20240605	120221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	130	2	0.84	223673240	14424	47.58	15400	15750	15220	20100	10830	15470	15507.02	39.25	-1601	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1637	17.85	0.73	03	0.14	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
127	20240605	110222	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15460	-10	5	-0.06	69169370	4497	14.83	15400	15750	15220	20100	10830	15470	15381.23	39.25	-2132	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1622	17.69	0.72	03	0.04	874.00	21357.00	16700	20240528	-7.43	4510	20230726	242.79	16700	-7.43	20240528	6300	145.40	20240328	16700	-7.43	20240528	4510	242.79	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
128	20240605	100223	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15370	-100	5	-0.65	43867550	2852	9.41	15400	15750	15220	20100	10830	15470	15381.33	39.25	-1193	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1612	17.59	0.72	03	0.03	874.00	21357.00	16700	20240528	-7.96	4510	20230726	240.80	16700	-7.96	20240528	6300	143.97	20240328	16700	-7.96	20240528	4510	240.80	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
129	20240605	090221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15750	280	2	1.81	8565190	548	1.81	15400	15750	15400	20100	10830	15470	15629.91	39.25	-19	16016	15742	15586	15312	15156	15665	15235	52	4630	500	10	1	10490447	1652	18.02	0.74	03	0.01	874.00	21357.00	16700	20240528	-5.69	4510	20230726	249.22	16700	-5.69	20240528	6300	150.00	20240328	16700	-5.69	20240528	4510	249.22	20230726	N	008110	500	52 억	4116989	N	N	0	N	00	N
130	20240604	160219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15470	110	2	0.72	472209930	30298	35.18	15500	15860	15430	19960	10760	15360	15585.51	39.21	3457	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1623	17.70	0.72	03	0.29	874.00	21357.00	16700	20240528	-7.37	4510	20230726	243.02	16700	-7.37	20240528	6300	145.56	20240328	16700	-7.37	20240528	4510	243.02	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
131	20240604	150221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15530	170	2	1.11	439576150	28190	32.73	15500	15860	15430	19960	10760	15360	15593.34	39.21	2797	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1629	17.77	0.73	03	0.27	874.00	21357.00	16700	20240528	-7.01	4510	20230726	244.35	16700	-7.01	20240528	6300	146.51	20240328	16700	-7.01	20240528	4510	244.35	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
132	20240604	140221	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15530	170	2	1.11	415779580	26656	30.95	15500	15860	15430	19960	10760	15360	15597.97	39.21	2880	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1629	17.77	0.73	03	0.25	874.00	21357.00	16700	20240528	-7.01	4510	20230726	244.35	16700	-7.01	20240528	6300	146.51	20240328	16700	-7.01	20240528	4510	244.35	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
133	20240604	130220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15470	110	2	0.72	409928870	26279	30.51	15500	15860	15430	19960	10760	15360	15599.10	39.21	2885	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1623	17.70	0.72	03	0.25	874.00	21357.00	16700	20240528	-7.37	4510	20230726	243.02	16700	-7.37	20240528	6300	145.56	20240328	16700	-7.37	20240528	4510	243.02	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
134	20240604	120219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15550	190	2	1.24	311731710	19987	23.20	15500	15860	15430	19960	10760	15360	15596.72	39.21	2153	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1631	17.79	0.73	03	0.19	874.00	21357.00	16700	20240528	-6.89	4510	20230726	244.79	16700	-6.89	20240528	6300	146.83	20240328	16700	-6.89	20240528	4510	244.79	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
135	20240604	110220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15590	230	2	1.50	280343240	17968	20.86	15500	15860	15430	19960	10760	15360	15602.36	39.21	1257	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1635	17.84	0.73	03	0.17	874.00	21357.00	16700	20240528	-6.65	4510	20230726	245.68	16700	-6.65	20240528	6300	147.46	20240328	16700	-6.65	20240528	4510	245.68	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
136	20240604	100220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15480	120	2	0.78	169055080	10825	12.57	15500	15860	15430	19960	10760	15360	15617.10	39.21	1466	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1624	17.71	0.72	03	0.10	874.00	21357.00	16700	20240528	-7.31	4510	20230726	243.24	16700	-7.31	20240528	6300	145.71	20240328	16700	-7.31	20240528	4510	243.24	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
137	20240604	090220	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15650	290	2	1.89	25056770	1610	1.87	15500	15650	15500	19960	10760	15360	15563.21	39.21	1019	16040	15700	15350	15010	14660	15870	15180	52	4600	500	10	1	10490447	1642	17.91	0.73	03	0.02	874.00	21357.00	16700	20240528	-6.29	4510	20230726	247.01	16700	-6.29	20240528	6300	148.41	20240328	16700	-6.29	20240528	4510	247.01	20230726	N	008110	500	52 억	4113542	N	N	0	N	00	N
138	20240603	160219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15360	210	2	1.39	1310560530	86135	712.27	15240	15690	15000	19690	10610	15150	15215.19	39.18	3723	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1611	17.57	0.72	03	0.82	874.00	21357.00	16700	20240528	-8.02	4510	20230726	240.58	16700	-8.02	20240528	6300	143.81	20240328	16700	-8.02	20240528	4510	240.58	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
139	20240603	150219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15430	280	2	1.85	1302354200	85601	707.86	15240	15690	15000	19690	10610	15150	15214.24	39.18	3648	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1619	17.65	0.72	03	0.82	874.00	21357.00	16700	20240528	-7.60	4510	20230726	242.13	16700	-7.60	20240528	6300	144.92	20240328	16700	-7.60	20240528	4510	242.13	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
140	20240603	140219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15310	160	2	1.06	1225636970	80620	666.67	15240	15690	15000	19690	10610	15150	15202.64	39.18	3079	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1606	17.52	0.72	03	0.77	874.00	21357.00	16700	20240528	-8.32	4510	20230726	239.47	16700	-8.32	20240528	6300	143.02	20240328	16700	-8.32	20240528	4510	239.47	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
141	20240603	130219	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15260	110	2	0.73	1173955720	77238	638.70	15240	15690	15000	19690	10610	15150	15199.20	39.18	3127	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1601	17.46	0.71	03	0.74	874.00	21357.00	16700	20240528	-8.62	4510	20230726	238.36	16700	-8.62	20240528	6300	142.22	20240328	16700	-8.62	20240528	4510	238.36	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
142	20240603	120218	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15110	-40	5	-0.26	1111901850	73145	604.85	15240	15690	15000	19690	10610	15150	15201.34	39.18	3375	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1585	17.29	0.71	03	0.70	874.00	21357.00	16700	20240528	-9.52	4510	20230726	235.03	16700	-9.52	20240528	6300	139.84	20240328	16700	-9.52	20240528	4510	235.03	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
143	20240603	110218	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15240	90	2	0.59	1077683820	70877	586.10	15240	15690	15000	19690	10610	15150	15204.99	39.18	3264	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1599	17.44	0.71	03	0.68	874.00	21357.00	16700	20240528	-8.74	4510	20230726	237.92	16700	-8.74	20240528	6300	141.90	20240328	16700	-8.74	20240528	4510	237.92	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
144	20240603	100216	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15450	300	2	1.98	188790800	12217	101.03	15240	15690	15240	19690	10610	15150	15453.12	39.18	2808	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1621	17.68	0.72	03	0.12	874.00	21357.00	16700	20240528	-7.49	4510	20230726	242.57	16700	-7.49	20240528	6300	145.24	20240328	16700	-7.49	20240528	4510	242.57	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N
145	20240603	090217	51	100.00	KOSPI	전기.전자	N	N	N	N	N	15330	180	2	1.19	37251210	2429	20.09	15240	15440	15240	19690	10610	15150	15336.03	39.18	1258	16256	15702	15426	14872	14596	15565	14735	52	4540	500	10	1	10490447	1608	17.54	0.72	03	0.02	874.00	21357.00	16700	20240528	-8.20	4510	20230726	239.91	16700	-8.20	20240528	6300	143.33	20240328	16700	-8.20	20240528	4510	239.91	20230726	N	008110	500	52 억	4109819	N	N	0	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History