KissMeData/192650/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	0	3	0.00	1217877390	137477	61.32	8830	8950	8820	11490	6190	8840	8858.79	57.89	-19615	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6088	38.94	1.46	12	0.20	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.60	N	192650	100	71 억	39867342	N	N	266	N	N
3	20240628	150958	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	10	2	0.11	1082839200	122206	54.51	8830	8950	8820	11490	6190	8840	8860.77	57.89	-21177	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6095	38.99	1.47	12	0.18	227.00	6038.00	14500	20230915	-38.97	8750	20240625	1.14	14400	-38.54	20240123	8750	1.14	20240625	14500	-38.97	20230915	8750	1.14	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
4	20240628	140957	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	0	3	0.00	892664400	100724	44.93	8830	8950	8820	11490	6190	8840	8862.48	57.89	-16496	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6088	38.94	1.46	12	0.15	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
5	20240628	130956	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8830	-10	5	-0.11	730503280	82382	36.75	8830	8950	8820	11490	6190	8840	8867.27	57.89	-11085	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6081	38.90	1.46	12	0.12	227.00	6038.00	14500	20230915	-39.10	8750	20240625	0.91	14400	-38.68	20240123	8750	0.91	20240625	14500	-39.10	20230915	8750	0.91	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
6	20240628	120954	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	10	2	0.11	579795260	65345	29.15	8830	8950	8830	11490	6190	8840	8872.83	57.89	-5143	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6095	38.99	1.47	12	0.09	227.00	6038.00	14500	20230915	-38.97	8750	20240625	1.14	14400	-38.54	20240123	8750	1.14	20240625	14500	-38.97	20230915	8750	1.14	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
7	20240628	110939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	30	2	0.34	471095830	53072	23.67	8830	8950	8830	11490	6190	8840	8876.54	57.89	1020	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6109	39.07	1.47	12	0.08	227.00	6038.00	14500	20230915	-38.83	8750	20240625	1.37	14400	-38.40	20240123	8750	1.37	20240625	14500	-38.83	20230915	8750	1.37	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
8	20240628	100935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	30	2	0.34	372941180	41999	18.73	8830	8950	8830	11490	6190	8840	8879.76	57.89	7658	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6109	39.07	1.47	12	0.06	227.00	6038.00	14500	20230915	-38.83	8750	20240625	1.37	14400	-38.40	20240123	8750	1.37	20240625	14500	-38.83	20230915	8750	1.37	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
9	20240628	090938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	20	2	0.23	20883450	2356	1.05	8830	8890	8830	11490	6190	8840	8863.94	57.89	-1579	8986	8912	8846	8772	8706	8950	8810	72	2650	100	6360	10	1	68872362	6102	39.03	1.47	12	0.00	227.00	6038.00	14500	20230915	-38.90	8750	20240625	1.26	14400	-38.47	20240123	8750	1.26	20240625	14500	-38.90	20230915	8750	1.26	20240625	4.60	N	192650	100	71 억	39867342	N	N	277	N	N
10	20240627	160931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-30	5	-0.34	1976296070	223418	132.48	8810	8920	8780	11530	6210	8870	8845.74	57.82	19004	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6088	38.94	1.46	12	0.32	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.59	N	192650	100	71 억	39822000	N	N	277	N	N
11	20240627	150937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	-10	5	-0.11	1862168450	210516	124.83	8810	8920	8780	11530	6210	8870	8845.73	57.82	13967	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6102	39.03	1.47	12	0.31	227.00	6038.00	14500	20230915	-38.90	8750	20240625	1.26	14400	-38.47	20240123	8750	1.26	20240625	14500	-38.90	20230915	8750	1.26	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
12	20240627	140934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	-10	5	-0.11	1493486170	168865	100.13	8810	8920	8780	11530	6210	8870	8844.26	57.82	11966	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6102	39.03	1.47	12	0.25	227.00	6038.00	14500	20230915	-38.90	8750	20240625	1.26	14400	-38.47	20240123	8750	1.26	20240625	14500	-38.90	20230915	8750	1.26	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
13	20240627	130934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	-10	5	-0.11	936098710	105843	62.76	8810	8900	8780	11530	6210	8870	8844.22	57.82	174	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6102	39.03	1.47	12	0.15	227.00	6038.00	14500	20230915	-38.90	8750	20240625	1.26	14400	-38.47	20240123	8750	1.26	20240625	14500	-38.90	20230915	8750	1.26	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
14	20240627	120937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	0	3	0.00	792098190	89613	53.14	8810	8900	8780	11530	6210	8870	8839.10	57.82	-320	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6109	39.07	1.47	12	0.13	227.00	6038.00	14500	20230915	-38.83	8750	20240625	1.37	14400	-38.40	20240123	8750	1.37	20240625	14500	-38.83	20230915	8750	1.37	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
15	20240627	110936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	-20	5	-0.23	488303460	55266	32.77	8810	8890	8780	11530	6210	8870	8835.51	57.82	-5287	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6095	38.99	1.47	12	0.08	227.00	6038.00	14500	20230915	-38.97	8750	20240625	1.14	14400	-38.54	20240123	8750	1.14	20240625	14500	-38.97	20230915	8750	1.14	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
16	20240627	100936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	-20	5	-0.23	301152330	34107	20.22	8810	8880	8780	11530	6210	8870	8829.63	57.82	360	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6095	38.99	1.47	12	0.05	227.00	6038.00	14500	20230915	-38.97	8750	20240625	1.14	14400	-38.54	20240123	8750	1.14	20240625	14500	-38.97	20230915	8750	1.14	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
17	20240627	090935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-30	5	-0.34	105560440	11986	7.11	8810	8850	8780	11530	6210	8870	8806.98	57.82	1039	9010	8940	8870	8800	8730	8905	8765	72	2660	100	6380	10	1	68872362	6088	38.94	1.46	12	0.02	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.59	N	192650	100	71 억	39822000	N	N	357	N	N
18	20240626	160932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8870	-40	5	-0.45	1491763950	168451	88.46	8910	8940	8800	11580	6240	8910	8855.77	57.80	-8784	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6109	39.07	1.47	12	0.24	227.00	6038.00	14500	20230915	-38.83	8750	20240625	1.37	14400	-38.40	20240123	8750	1.37	20240625	14500	-38.83	20230915	8750	1.37	20240625	4.60	N	192650	100	71 억	39809839	N	N	357	N	N
19	20240626	150935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	-30	5	-0.34	1440747940	162699	85.44	8910	8940	8800	11580	6240	8910	8855.30	57.80	-10194	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6116	39.12	1.47	12	0.24	227.00	6038.00	14500	20230915	-38.76	8750	20240625	1.49	14400	-38.33	20240123	8750	1.49	20240625	14500	-38.76	20230915	8750	1.49	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
20	20240626	140932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8850	-60	5	-0.67	1166716770	131837	69.24	8910	8940	8800	11580	6240	8910	8849.69	57.80	-10988	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6095	38.99	1.47	12	0.19	227.00	6038.00	14500	20230915	-38.97	8750	20240625	1.14	14400	-38.54	20240123	8750	1.14	20240625	14500	-38.97	20230915	8750	1.14	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
21	20240626	130934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-70	5	-0.79	939798360	106182	55.76	8910	8940	8800	11580	6240	8910	8850.82	57.80	-18410	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6088	38.94	1.46	12	0.15	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
22	20240626	120933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	-70	5	-0.79	770204400	87008	45.69	8910	8940	8800	11580	6240	8910	8852.11	57.80	-19183	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6088	38.94	1.46	12	0.13	227.00	6038.00	14500	20230915	-39.03	8750	20240625	1.03	14400	-38.61	20240123	8750	1.03	20240625	14500	-39.03	20230915	8750	1.03	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
23	20240626	110934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8810	-100	5	-1.12	646743980	73025	38.35	8910	8940	8800	11580	6240	8910	8856.47	57.80	-16657	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6068	38.81	1.46	12	0.11	227.00	6038.00	14500	20230915	-39.24	8750	20240625	0.69	14400	-38.82	20240123	8750	0.69	20240625	14500	-39.24	20230915	8750	0.69	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
24	20240626	100932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8860	-50	5	-0.56	330892040	37235	19.55	8910	8940	8860	11580	6240	8910	8886.58	57.80	-9767	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6102	39.03	1.47	12	0.05	227.00	6038.00	14500	20230915	-38.90	8750	20240625	1.26	14400	-38.47	20240123	8750	1.26	20240625	14500	-38.90	20230915	8750	1.26	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
25	20240626	090934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	-30	5	-0.34	94509800	10643	5.59	8910	8910	8860	11580	6240	8910	8879.99	57.80	-1891	9123	9016	8883	8776	8643	9070	8830	72	2670	100	6410	10	1	68872362	6116	39.12	1.47	12	0.02	227.00	6038.00	14500	20230915	-38.76	8750	20240625	1.49	14400	-38.33	20240123	8750	1.49	20240625	14500	-38.76	20230915	8750	1.49	20240625	4.60	N	192650	100	71 억	39809839	N	N	796	N	N
26	20240625	160931	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8910	100	2	1.14	1665290990	188327	67.50	8750	8990	8750	11450	6170	8810	8842.41	57.73	10075	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6137	39.25	1.48	12	0.27	227.00	6038.00	14500	20230915	-38.55	8670	20230619	2.77	14400	-38.12	20240123	8750	1.83	20240625	14500	-38.55	20230915	8750	1.83	20240625	4.63	N	192650	100	71 억	39763022	N	N	796	N	N
27	20240625	150929	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8880	70	2	0.79	1542481070	174525	62.55	8750	8990	8750	11450	6170	8810	8838.17	57.73	9831	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6116	39.12	1.47	12	0.25	227.00	6038.00	14500	20230915	-38.76	8670	20230619	2.42	14400	-38.33	20240123	8750	1.49	20240625	14500	-38.76	20230915	8750	1.49	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
28	20240625	140932	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8800	-10	5	-0.11	910946070	103515	37.10	8750	8880	8750	11450	6170	8810	8800.14	57.73	-9233	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6061	38.77	1.46	12	0.15	227.00	6038.00	14500	20230915	-39.31	8670	20230619	1.50	14400	-38.89	20240123	8750	0.57	20240625	14500	-39.31	20230915	8750	0.57	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
29	20240625	130933	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8790	-20	5	-0.23	720170630	81851	29.34	8750	8880	8750	11450	6170	8810	8798.56	57.73	-15750	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6054	38.72	1.46	12	0.12	227.00	6038.00	14500	20230915	-39.38	8670	20230619	1.38	14400	-38.96	20240123	8750	0.46	20240625	14500	-39.38	20230915	8750	0.46	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
30	20240625	120935	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8810	0	3	0.00	588644220	66908	23.98	8750	8880	8750	11450	6170	8810	8797.82	57.73	-12781	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6068	38.81	1.46	12	0.10	227.00	6038.00	14500	20230915	-39.24	8670	20230619	1.61	14400	-38.82	20240123	8750	0.69	20240625	14500	-39.24	20230915	8750	0.69	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
31	20240625	110933	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8820	10	2	0.11	438925470	49918	17.89	8750	8880	8750	11450	6170	8810	8792.93	57.73	-8757	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6075	38.85	1.46	12	0.07	227.00	6038.00	14500	20230915	-39.17	8670	20230619	1.73	14400	-38.75	20240123	8750	0.80	20240625	14500	-39.17	20230915	8750	0.80	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
32	20240625	100931	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8780	-30	5	-0.34	335522970	38179	13.68	8750	8880	8750	11450	6170	8810	8788.16	57.73	-1806	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6047	38.68	1.45	12	0.06	227.00	6038.00	14500	20230915	-39.45	8670	20230619	1.27	14400	-39.03	20240123	8750	0.34	20240625	14500	-39.45	20230915	8750	0.34	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
33	20240625	090932	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8830	20	2	0.23	85317300	9702	3.48	8750	8880	8750	11450	6170	8810	8793.78	57.73	856	9050	8930	8860	8740	8670	8895	8705	72	2640	100	6340	10	1	68872362	6081	38.90	1.46	12	0.01	227.00	6038.00	14500	20230915	-39.10	8670	20230619	1.85	14400	-38.68	20240123	8750	0.91	20240625	14500	-39.10	20230915	8750	0.91	20240625	4.63	N	192650	100	71 억	39763022	N	N	9	N	N
34	20240624	160928	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8810	-140	5	-1.56	2458311820	278439	93.39	8950	8980	8790	11630	6270	8950	8828.91	57.82	-87814	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6068	38.81	1.46	12	0.40	227.00	6038.00	14500	20230915	-39.24	8670	20230619	1.61	14400	-38.82	20240123	8790	0.23	20240624	14500	-39.24	20230915	8790	0.23	20240624	4.62	N	192650	100	71 억	39820291	N	N	9	N	N
35	20240624	150928	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8830	-120	5	-1.34	2357739310	267029	89.57	8950	8980	8790	11630	6270	8950	8829.53	57.82	-87779	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6081	38.90	1.46	12	0.39	227.00	6038.00	14500	20230915	-39.10	8670	20230619	1.85	14400	-38.68	20240123	8790	0.46	20240624	14500	-39.10	20230915	8790	0.46	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
36	20240624	140929	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8790	-160	5	-1.79	2095067010	237314	79.60	8950	8980	8790	11630	6270	8950	8828.25	57.82	-80200	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6054	38.72	1.46	12	0.34	227.00	6038.00	14500	20230915	-39.38	8670	20230619	1.38	14400	-38.96	20240123	8790	0.00	20240624	14500	-39.38	20230915	8790	0.00	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
37	20240624	130927	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8800	-150	5	-1.68	1660283840	187921	63.03	8950	8980	8800	11630	6270	8950	8835.01	57.82	-69498	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6061	38.77	1.46	12	0.27	227.00	6038.00	14500	20230915	-39.31	8670	20230619	1.50	14400	-38.89	20240123	8800	0.00	20240624	14500	-39.31	20230915	8800	0.00	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
38	20240624	120928	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8810	-140	5	-1.56	1231063810	139185	46.69	8950	8980	8810	11630	6270	8950	8844.80	57.82	-60462	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6068	38.81	1.46	12	0.20	227.00	6038.00	14500	20230915	-39.24	8670	20230619	1.61	14400	-38.82	20240123	8810	0.00	20240624	14500	-39.24	20230915	8810	0.00	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
39	20240624	110931	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8820	-130	5	-1.45	1002529300	113280	38.00	8950	8980	8810	11630	6270	8950	8850.01	57.82	-50431	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6075	38.85	1.46	12	0.16	227.00	6038.00	14500	20230915	-39.17	8670	20230619	1.73	14400	-38.75	20240123	8810	0.11	20240624	14500	-39.17	20230915	8810	0.11	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
40	20240624	100929	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8850	-100	5	-1.12	665901690	75121	25.20	8950	8980	8820	11630	6270	8950	8864.39	57.82	-28781	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6095	38.99	1.47	12	0.11	227.00	6038.00	14500	20230915	-38.97	8670	20230619	2.08	14400	-38.54	20240123	8820	0.34	20240624	14500	-38.97	20230915	8820	0.34	20240624	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
41	20240624	090929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-20	5	-0.22	79138710	8866	2.97	8950	8980	8910	11630	6270	8950	8926.09	57.82	-5566	9183	9066	8983	8866	8783	9025	8825	72	2680	100	6440	10	1	68872362	6150	39.34	1.48	12	0.01	227.00	6038.00	14500	20230915	-38.41	8670	20230619	3.00	14400	-37.99	20240123	8900	0.34	20240621	14500	-38.41	20230915	8900	0.34	20240621	4.62	N	192650	100	71 억	39820291	N	N	245	N	N
42	20240621	160858	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8950	-100	5	-1.10	2656049870	296760	128.79	9050	9100	8900	11760	6340	9050	8950.16	57.93	-104022	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6164	39.43	1.48	12	0.43	227.00	6038.00	14500	20230915	-38.28	8660	20230615	3.35	14400	-37.85	20240123	8900	0.56	20240621	14500	-38.28	20230915	8900	0.56	20240621	4.67	N	192650	100	71 억	39896794	N	N	245	N	N
43	20240621	150858	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8940	-110	5	-1.22	2496117890	278876	121.02	9050	9100	8900	11760	6340	9050	8950.64	57.93	-105129	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6157	39.38	1.48	12	0.40	227.00	6038.00	14500	20230915	-38.34	8660	20230615	3.23	14400	-37.92	20240123	8900	0.45	20240621	14500	-38.34	20230915	8900	0.45	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
44	20240621	140857	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8940	-110	5	-1.22	2226234540	248674	107.92	9050	9100	8900	11760	6340	9050	8952.42	57.93	-95640	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6157	39.38	1.48	12	0.36	227.00	6038.00	14500	20230915	-38.34	8660	20230615	3.23	14400	-37.92	20240123	8900	0.45	20240621	14500	-38.34	20230915	8900	0.45	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
45	20240621	130858	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8950	-100	5	-1.10	2106755390	235306	102.12	9050	9100	8900	11760	6340	9050	8953.26	57.93	-89237	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6164	39.43	1.48	12	0.34	227.00	6038.00	14500	20230915	-38.28	8660	20230615	3.35	14400	-37.85	20240123	8900	0.56	20240621	14500	-38.28	20230915	8900	0.56	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
46	20240621	120901	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8940	-110	5	-1.22	2006162650	224064	97.24	9050	9100	8900	11760	6340	9050	8953.53	57.93	-83448	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6157	39.38	1.48	12	0.33	227.00	6038.00	14500	20230915	-38.34	8660	20230615	3.23	14400	-37.92	20240123	8900	0.45	20240621	14500	-38.34	20230915	8900	0.45	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
47	20240621	110858	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8930	-120	5	-1.33	1533354590	171014	74.22	9050	9100	8910	11760	6340	9050	8966.25	57.93	-69563	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6150	39.34	1.48	12	0.25	227.00	6038.00	14500	20230915	-38.41	8660	20230615	3.12	14400	-37.99	20240123	8910	0.22	20240621	14500	-38.41	20230915	8910	0.22	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
48	20240621	100856	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8950	-100	5	-1.10	1075605460	119808	51.99	9050	9100	8930	11760	6340	9050	8977.74	57.93	-42507	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6164	39.43	1.48	12	0.17	227.00	6038.00	14500	20230915	-38.28	8660	20230615	3.35	14400	-37.85	20240123	8930	0.22	20240621	14500	-38.28	20230915	8930	0.22	20240621	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
49	20240621	090900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9010	-40	5	-0.44	129254080	14319	6.21	9050	9100	9000	11760	6340	9050	9026.75	57.93	-6380	9223	9136	9093	9006	8963	9115	8985	72	2710	100	6510	10	1	68872362	6205	39.69	1.49	12	0.02	227.00	6038.00	14500	20230915	-37.86	8660	20230615	4.04	14400	-37.43	20240123	8950	0.67	20240419	14500	-37.86	20230915	8940	0.78	20230630	4.67	N	192650	100	71 억	39896794	N	N	508	N	N
50	20240620	160854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-100	5	-1.09	2062720750	226689	94.92	9150	9180	9050	11890	6410	9150	9099.49	57.95	-54293	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6233	39.87	1.50	12	0.33	227.00	6038.00	14500	20230915	-37.59	8660	20230615	4.50	14400	-37.15	20240123	8950	1.12	20240419	14500	-37.59	20230915	8940	1.23	20230630	4.63	N	192650	100	71 억	39912579	N	N	508	N	N
51	20240620	150855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-80	5	-0.87	1904732930	209240	87.61	9150	9180	9050	11890	6410	9150	9103.10	57.95	-54633	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6247	39.96	1.50	12	0.30	227.00	6038.00	14500	20230915	-37.45	8660	20230615	4.73	14400	-37.01	20240123	8950	1.34	20240419	14500	-37.45	20230915	8940	1.45	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
52	20240620	140856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-80	5	-0.87	1665901560	182880	76.58	9150	9180	9050	11890	6410	9150	9109.26	57.95	-44941	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6247	39.96	1.50	12	0.27	227.00	6038.00	14500	20230915	-37.45	8660	20230615	4.73	14400	-37.01	20240123	8950	1.34	20240419	14500	-37.45	20230915	8940	1.45	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
53	20240620	130855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	-90	5	-0.98	1493246690	163836	68.60	9150	9180	9050	11890	6410	9150	9114.28	57.95	-37188	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6240	39.91	1.50	12	0.24	227.00	6038.00	14500	20230915	-37.52	8660	20230615	4.62	14400	-37.08	20240123	8950	1.23	20240419	14500	-37.52	20230915	8940	1.34	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
54	20240620	120854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	-90	5	-0.98	1306171060	143191	59.96	9150	9180	9060	11890	6410	9150	9121.88	57.95	-28686	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6240	39.91	1.50	12	0.21	227.00	6038.00	14500	20230915	-37.52	8660	20230615	4.62	14400	-37.08	20240123	8950	1.23	20240419	14500	-37.52	20230915	8940	1.34	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
55	20240620	110857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-70	5	-0.77	1127766620	123527	51.72	9150	9180	9070	11890	6410	9150	9129.72	57.95	-21959	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6254	40.00	1.50	12	0.18	227.00	6038.00	14500	20230915	-37.38	8660	20230615	4.85	14400	-36.94	20240123	8950	1.45	20240419	14500	-37.38	20230915	8940	1.57	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
56	20240620	100854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	-20	5	-0.22	743846270	81320	34.05	9150	9180	9120	11890	6410	9150	9147.15	57.95	-8533	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6288	40.22	1.51	12	0.12	227.00	6038.00	14500	20230915	-37.03	8660	20230615	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8940	2.13	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
57	20240620	090900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	10	2	0.11	62142520	6786	2.84	9150	9170	9140	11890	6410	9150	9157.46	57.95	-2118	9256	9202	9116	9062	8976	9230	9090	72	2740	100	6580	10	1	68872362	6309	40.35	1.52	12	0.01	227.00	6038.00	14500	20230915	-36.83	8660	20230615	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8940	2.46	20230630	4.63	N	192650	100	71 억	39912579	N	N	299	N	N
58	20240619	160851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	60	2	0.66	2156143740	237317	96.30	9090	9170	9030	11810	6370	9090	9085.50	57.86	48088	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6302	40.31	1.52	12	0.34	227.00	6038.00	14500	20230915	-36.90	8660	20230615	5.66	14400	-36.46	20240123	8950	2.23	20240419	14500	-36.90	20230915	8670	5.54	20230619	4.61	N	192650	100	71 억	39847063	N	N	299	N	N
59	20240619	150850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	50	2	0.55	2041707260	224807	91.23	9090	9170	9030	11810	6370	9090	9082.04	57.86	45297	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6295	40.26	1.51	12	0.33	227.00	6038.00	14500	20230915	-36.97	8660	20230615	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8670	5.42	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
60	20240619	140858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	20	2	0.22	1835781310	202256	82.08	9090	9170	9030	11810	6370	9090	9076.52	57.86	32023	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6274	40.13	1.51	12	0.29	227.00	6038.00	14500	20230915	-37.17	8660	20230615	5.20	14400	-36.74	20240123	8950	1.79	20240419	14500	-37.17	20230915	8670	5.07	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
61	20240619	130847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	0	3	0.00	1136695080	125129	50.78	9090	9170	9040	11810	6370	9090	9084.19	57.86	11757	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6260	40.04	1.51	12	0.18	227.00	6038.00	14500	20230915	-37.31	8660	20230615	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8670	4.84	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
62	20240619	120848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-20	5	-0.22	952416300	104852	42.55	9090	9170	9040	11810	6370	9090	9083.43	57.86	6544	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6247	39.96	1.50	12	0.15	227.00	6038.00	14500	20230915	-37.45	8660	20230615	4.73	14400	-37.01	20240123	8950	1.34	20240419	14500	-37.45	20230915	8670	4.61	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
63	20240619	110852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	-20	5	-0.22	755751510	83135	33.74	9090	9170	9050	11810	6370	9090	9090.65	57.86	1847	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6247	39.96	1.50	12	0.12	227.00	6038.00	14500	20230915	-37.45	8660	20230615	4.73	14400	-37.01	20240123	8950	1.34	20240419	14500	-37.45	20230915	8670	4.61	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
64	20240619	100853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	30	2	0.33	391135310	42927	17.42	9090	9170	9060	11810	6370	9090	9111.64	57.86	5660	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6281	40.18	1.51	12	0.06	227.00	6038.00	14500	20230915	-37.10	8660	20230615	5.31	14400	-36.67	20240123	8950	1.90	20240419	14500	-37.10	20230915	8670	5.19	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
65	20240619	090858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	10	2	0.11	73688270	8102	3.29	9090	9130	9080	11810	6370	9090	9095.07	57.86	-2053	9456	9272	9136	8952	8816	9205	8885	72	2720	100	6540	10	1	68872362	6267	40.09	1.51	12	0.01	227.00	6038.00	14500	20230915	-37.24	8660	20230615	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8670	4.96	20230619	4.61	N	192650	100	71 억	39847063	N	N	241	N	N
66	20240618	160847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-160	5	-1.73	2242051100	245367	206.37	9250	9320	9000	12020	6480	9250	9137.57	57.86	-5966	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6260	40.04	1.51	12	0.36	227.00	6038.00	14500	20230915	-37.31	8660	20230615	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8670	4.84	20230619	4.63	N	192650	100	71 억	39851659	N	N	241	N	N
67	20240618	150845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-160	5	-1.73	2145091010	234701	197.40	9250	9320	9000	12020	6480	9250	9139.68	57.86	-6746	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6260	40.04	1.51	12	0.34	227.00	6038.00	14500	20230915	-37.31	8660	20230615	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8670	4.84	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
68	20240618	140848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-160	5	-1.73	1215205030	132036	111.05	9250	9320	9090	12020	6480	9250	9203.59	57.86	-11212	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6260	40.04	1.51	12	0.19	227.00	6038.00	14500	20230915	-37.31	8660	20230615	4.97	14400	-36.88	20240123	8950	1.56	20240419	14500	-37.31	20230915	8670	4.84	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
69	20240618	130851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	-70	5	-0.76	836037640	90487	76.11	9250	9320	9160	12020	6480	9250	9239.31	57.86	-3713	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6322	40.44	1.52	12	0.13	227.00	6038.00	14500	20230915	-36.69	8660	20230615	6.00	14400	-36.25	20240123	8950	2.57	20240419	14500	-36.69	20230915	8670	5.88	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
70	20240618	120850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-20	5	-0.22	612547340	66175	55.66	9250	9320	9220	12020	6480	9250	9256.48	57.86	-480	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6357	40.66	1.53	12	0.10	227.00	6038.00	14500	20230915	-36.34	8660	20230615	6.58	14400	-35.90	20240123	8950	3.13	20240419	14500	-36.34	20230915	8670	6.46	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
71	20240618	110848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	10	2	0.11	448187290	48378	40.69	9250	9320	9240	12020	6480	9250	9264.28	57.86	2545	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6378	40.79	1.53	12	0.07	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8670	6.81	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
72	20240618	100846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	10	2	0.11	284046250	30637	25.77	9250	9320	9250	12020	6480	9250	9271.35	57.86	3790	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6378	40.79	1.53	12	0.04	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8670	6.81	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
73	20240618	090856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	0	3	0.00	48729280	5262	4.43	9250	9300	9250	12020	6480	9250	9260.60	57.86	87	9436	9342	9226	9132	9016	9390	9180	72	2770	100	6660	10	1	68872362	6371	40.75	1.53	12	0.01	227.00	6038.00	14500	20230915	-36.21	8660	20230615	6.81	14400	-35.76	20240123	8950	3.35	20240419	14500	-36.21	20230915	8670	6.69	20230619	4.63	N	192650	100	71 억	39851659	N	N	237	N	N
74	20240617	160840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	0	3	0.00	1087666720	118064	60.97	9220	9320	9110	12020	6480	9250	9212.34	57.82	4316	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6371	40.75	1.53	12	0.17	227.00	6038.00	14500	20230915	-36.21	8660	20230615	6.81	14400	-35.76	20240123	8950	3.35	20240419	14500	-36.21	20230915	8670	6.69	20230619	4.60	N	192650	100	71 억	39823916	N	N	237	N	N
75	20240617	150847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-30	5	-0.32	1024323460	111199	57.42	9220	9320	9110	12020	6480	9250	9211.62	57.82	4632	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6350	40.62	1.53	12	0.16	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8670	6.34	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
76	20240617	140838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	-50	5	-0.54	878706660	95353	49.24	9220	9320	9110	12020	6480	9250	9215.30	57.82	3573	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6336	40.53	1.52	12	0.14	227.00	6038.00	14500	20230915	-36.55	8660	20230615	6.24	14400	-36.11	20240123	8950	2.79	20240419	14500	-36.55	20230915	8670	6.11	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
77	20240617	130838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-30	5	-0.32	743249750	80660	41.65	9220	9320	9110	12020	6480	9250	9214.60	57.82	-549	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6350	40.62	1.53	12	0.12	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8670	6.34	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
78	20240617	120839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	-50	5	-0.54	497448920	53915	27.84	9220	9320	9110	12020	6480	9250	9226.54	57.82	648	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6336	40.53	1.52	12	0.08	227.00	6038.00	14500	20230915	-36.55	8660	20230615	6.24	14400	-36.11	20240123	8950	2.79	20240419	14500	-36.55	20230915	8670	6.11	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
79	20240617	110832	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-30	5	-0.32	408425000	44242	22.85	9220	9320	9110	12020	6480	9250	9231.61	57.82	2468	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6350	40.62	1.53	12	0.06	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8670	6.34	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
80	20240617	100833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	40	2	0.43	326723320	35422	18.29	9220	9320	9110	12020	6480	9250	9223.74	57.82	4625	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6398	40.93	1.54	12	0.05	227.00	6038.00	14500	20230915	-35.93	8660	20230615	7.27	14400	-35.49	20240123	8950	3.80	20240419	14500	-35.93	20230915	8670	7.15	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
81	20240617	090838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	-40	5	-0.43	105868690	11538	5.96	9220	9250	9110	12020	6480	9250	9175.65	57.82	-392	9483	9366	9283	9166	9083	9325	9125	72	2770	100	6660	10	1	68872362	6343	40.57	1.53	12	0.02	227.00	6038.00	14500	20230915	-36.48	8660	20230615	6.35	14400	-36.04	20240123	8950	2.91	20240419	14500	-36.48	20230915	8670	6.23	20230619	4.60	N	192650	100	71 억	39823916	N	N	78	N	N
82	20240614	160722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-80	5	-0.86	1786647040	193203	108.76	9400	9400	9200	12120	6540	9330	9247.51	57.85	-4481	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6371	40.75	1.53	12	0.28	227.00	6038.00	14500	20230915	-36.21	8660	20230615	6.81	14400	-35.76	20240123	8950	3.35	20240419	14500	-36.21	20230915	8660	6.81	20230615	4.55	N	192650	100	71 억	39841288	N	N	78	N	N
83	20240614	150725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-110	5	-1.18	1673635830	180971	101.87	9400	9400	9200	12120	6540	9330	9248.09	57.85	-6968	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6350	40.62	1.53	12	0.26	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8660	6.47	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
84	20240614	140724	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-90	5	-0.96	1544231660	166944	93.98	9400	9400	9200	12120	6540	9330	9250.00	57.85	-12288	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6364	40.70	1.53	12	0.24	227.00	6038.00	14500	20230915	-36.28	8660	20230615	6.70	14400	-35.83	20240123	8950	3.24	20240419	14500	-36.28	20230915	8660	6.70	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
85	20240614	130727	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-110	5	-1.18	1306566780	141166	79.46	9400	9400	9200	12120	6540	9330	9255.53	57.85	-11978	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6350	40.62	1.53	12	0.20	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8660	6.47	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
86	20240614	120728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-60	5	-0.64	943271880	101806	57.31	9400	9400	9230	12120	6540	9330	9265.39	57.85	-9727	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6384	40.84	1.54	12	0.15	227.00	6038.00	14500	20230915	-36.07	8660	20230615	7.04	14400	-35.62	20240123	8950	3.58	20240419	14500	-36.07	20230915	8660	7.04	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
87	20240614	110823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-70	5	-0.75	737984790	79585	44.80	9400	9400	9230	12120	6540	9330	9272.91	57.85	-10200	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6378	40.79	1.53	12	0.12	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
88	20240614	100822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	10	2	0.11	428172760	46130	25.97	9400	9400	9250	12120	6540	9330	9281.87	57.85	-4279	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6433	41.15	1.55	12	0.07	227.00	6038.00	14500	20230915	-35.59	8660	20230615	7.85	14400	-35.14	20240123	8950	4.36	20240419	14500	-35.59	20230915	8660	7.85	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
89	20240614	090827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-50	5	-0.54	117507880	12659	7.13	9400	9400	9250	12120	6540	9330	9282.56	57.85	518	9570	9450	9390	9270	9210	9420	9240	72	2790	100	6710	10	1	68872362	6391	40.88	1.54	12	0.02	227.00	6038.00	14500	20230915	-36.00	8660	20230615	7.16	14400	-35.56	20240123	8950	3.69	20240419	14500	-36.00	20230915	8660	7.16	20230615	4.55	N	192650	100	71 억	39841288	N	N	590	N	N
90	20240613	160815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	-110	5	-1.17	1631187210	173982	76.25	9510	9510	9330	12270	6610	9440	9375.81	57.92	-45317	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6426	41.10	1.55	12	0.25	227.00	6038.00	14500	20230915	-35.66	8660	20230615	7.74	14400	-35.21	20240123	8950	4.25	20240419	14500	-35.66	20230915	8660	7.74	20230615	4.55	N	192650	100	71 억	39887993	N	N	590	N	N
91	20240613	150828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-90	5	-0.95	1447987130	154358	67.65	9510	9510	9330	12270	6610	9440	9380.71	57.92	-43531	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6440	41.19	1.55	12	0.22	227.00	6038.00	14500	20230915	-35.52	8660	20230615	7.97	14400	-35.07	20240123	8950	4.47	20240419	14500	-35.52	20230915	8660	7.97	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
92	20240613	140820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	-50	5	-0.53	1122175020	119513	52.38	9510	9510	9330	12270	6610	9440	9389.56	57.92	-39780	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6467	41.37	1.56	12	0.17	227.00	6038.00	14500	20230915	-35.24	8660	20230615	8.43	14400	-34.79	20240123	8950	4.92	20240419	14500	-35.24	20230915	8660	8.43	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
93	20240613	130820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	-80	5	-0.85	1005315340	107046	46.91	9510	9510	9330	12270	6610	9440	9391.43	57.92	-36818	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6446	41.23	1.55	12	0.16	227.00	6038.00	14500	20230915	-35.45	8660	20230615	8.08	14400	-35.00	20240123	8950	4.58	20240419	14500	-35.45	20230915	8660	8.08	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
94	20240613	120822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-90	5	-0.95	806501350	85787	37.60	9510	9510	9350	12270	6610	9440	9401.21	57.92	-24642	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6440	41.19	1.55	12	0.12	227.00	6038.00	14500	20230915	-35.52	8660	20230615	7.97	14400	-35.07	20240123	8950	4.47	20240419	14500	-35.52	20230915	8660	7.97	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
95	20240613	110815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	-60	5	-0.64	510782290	54219	23.76	9510	9510	9360	12270	6610	9440	9420.73	57.92	-11992	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6460	41.32	1.55	12	0.08	227.00	6038.00	14500	20230915	-35.31	8660	20230615	8.31	14400	-34.86	20240123	8950	4.80	20240419	14500	-35.31	20230915	8660	8.31	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
96	20240613	100814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9410	-30	5	-0.32	333312060	35310	15.47	9510	9510	9390	12270	6610	9440	9439.59	57.92	-10441	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6481	41.45	1.56	12	0.05	227.00	6038.00	14500	20230915	-35.10	8660	20230615	8.66	14400	-34.65	20240123	8950	5.14	20240419	14500	-35.10	20230915	8660	8.66	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
97	20240613	090823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	0	3	0.00	60037300	6345	2.78	9510	9510	9440	12270	6610	9440	9462.14	57.92	-2096	9680	9560	9450	9330	9220	9620	9390	72	2830	100	6790	10	1	68872362	6502	41.59	1.56	12	0.01	227.00	6038.00	14500	20230915	-34.90	8660	20230615	9.01	14400	-34.44	20240123	8950	5.47	20240419	14500	-34.90	20230915	8660	9.01	20230615	4.55	N	192650	100	71 억	39887993	N	N	25	N	N
98	20240612	160808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	20	2	0.21	2158548720	227635	114.73	9420	9570	9340	12240	6600	9420	9482.57	57.90	10281	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6502	41.59	1.56	12	0.33	227.00	6038.00	14500	20230915	-34.90	8660	20230615	9.01	14400	-34.44	20240123	8950	5.47	20240419	14500	-34.90	20230915	8660	9.01	20230615	4.53	N	192650	100	71 억	39877920	N	N	25	N	N
99	20240612	150819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	0	3	0.00	2107322180	222206	111.99	9420	9570	9340	12240	6600	9420	9483.67	57.90	12541	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6488	41.50	1.56	12	0.32	227.00	6038.00	14500	20230915	-35.03	8660	20230615	8.78	14400	-34.58	20240123	8950	5.25	20240419	14500	-35.03	20230915	8660	8.78	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
100	20240612	140812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9410	-10	5	-0.11	1946871150	205205	103.42	9420	9570	9340	12240	6600	9420	9487.48	57.90	15944	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6481	41.45	1.56	12	0.30	227.00	6038.00	14500	20230915	-35.10	8660	20230615	8.66	14400	-34.65	20240123	8950	5.14	20240419	14500	-35.10	20230915	8660	8.66	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
101	20240612	130814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	20	2	0.21	1671462160	175915	88.66	9420	9570	9340	12240	6600	9420	9501.58	57.90	16266	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6502	41.59	1.56	12	0.26	227.00	6038.00	14500	20230915	-34.90	8660	20230615	9.01	14400	-34.44	20240123	8950	5.47	20240419	14500	-34.90	20230915	8660	9.01	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
102	20240612	120810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	100	2	1.06	1126555230	118285	59.62	9420	9570	9340	12240	6600	9420	9524.16	57.90	-4632	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6557	41.94	1.58	12	0.17	227.00	6038.00	14500	20230915	-34.34	8660	20230615	9.93	14400	-33.89	20240123	8950	6.37	20240419	14500	-34.34	20230915	8660	9.93	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
103	20240612	110811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9530	110	2	1.17	725572260	76265	38.44	9420	9560	9340	12240	6600	9420	9513.95	57.90	3187	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6564	41.98	1.58	12	0.11	227.00	6038.00	14500	20230915	-34.28	8660	20230615	10.05	14400	-33.82	20240123	8950	6.48	20240419	14500	-34.28	20230915	8660	10.05	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
104	20240612	100813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	80	2	0.85	577150380	60695	30.59	9420	9560	9340	12240	6600	9420	9509.17	57.90	4789	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6543	41.85	1.57	12	0.09	227.00	6038.00	14500	20230915	-34.48	8660	20230615	9.70	14400	-34.03	20240123	8950	6.15	20240419	14500	-34.48	20230915	8660	9.70	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
105	20240612	090813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	30	2	0.32	58662380	6248	3.15	9420	9450	9340	12240	6600	9420	9388.48	57.90	-30	9633	9526	9443	9336	9253	9485	9295	72	2820	100	6780	10	1	68872362	6508	41.63	1.57	12	0.01	227.00	6038.00	14500	20230915	-34.83	8660	20230615	9.12	14400	-34.38	20240123	8950	5.59	20240419	14500	-34.83	20230915	8660	9.12	20230615	4.53	N	192650	100	71 억	39877920	N	N	205	N	N
106	20240610	160806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	150	2	1.62	1993722730	215805	152.45	9220	9400	9090	12020	6480	9250	9238.12	57.89	6684	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6474	41.41	1.56	12	0.31	227.00	6038.00	14500	20230915	-35.17	8660	20230615	8.55	14400	-34.72	20240123	8950	5.03	20240419	14500	-35.17	20230915	8660	8.55	20230615	4.49	N	192650	100	71 억	39867088	N	N	205	N	N
107	20240610	150814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9370	120	2	1.30	1849261780	200419	141.58	9220	9400	9090	12020	6480	9250	9226.98	57.89	7614	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6453	41.28	1.55	12	0.29	227.00	6038.00	14500	20230915	-35.38	8660	20230615	8.20	14400	-34.93	20240123	8950	4.69	20240419	14500	-35.38	20230915	8660	8.20	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
108	20240610	140808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	90	2	0.97	1495321140	162626	114.88	9220	9380	9090	12020	6480	9250	9194.85	57.89	1070	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6433	41.15	1.55	12	0.24	227.00	6038.00	14500	20230915	-35.59	8660	20230615	7.85	14400	-35.14	20240123	8950	4.36	20240419	14500	-35.59	20230915	8660	7.85	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
109	20240610	130805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	80	2	0.86	1202441740	131182	92.67	9220	9340	9090	12020	6480	9250	9166.21	57.89	-13737	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6426	41.10	1.55	12	0.19	227.00	6038.00	14500	20230915	-35.66	8660	20230615	7.74	14400	-35.21	20240123	8950	4.25	20240419	14500	-35.66	20230915	8660	7.74	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
110	20240610	120807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	-80	5	-0.86	908013330	99391	70.21	9220	9240	9090	12020	6480	9250	9135.77	57.89	-18676	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6316	40.40	1.52	12	0.14	227.00	6038.00	14500	20230915	-36.76	8660	20230615	5.89	14400	-36.32	20240123	8950	2.46	20240419	14500	-36.76	20230915	8660	5.89	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
111	20240610	110810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	-110	5	-1.19	824039540	90232	63.74	9220	9240	9090	12020	6480	9250	9132.45	57.89	-15160	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6295	40.26	1.51	12	0.13	227.00	6038.00	14500	20230915	-36.97	8660	20230615	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8660	5.54	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
112	20240610	100807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	-130	5	-1.41	632312410	69240	48.91	9220	9240	9090	12020	6480	9250	9132.18	57.89	-11582	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6281	40.18	1.51	12	0.10	227.00	6038.00	14500	20230915	-37.10	8660	20230615	5.31	14400	-36.67	20240123	8950	1.90	20240419	14500	-37.10	20230915	8660	5.31	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
113	20240610	090813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	-140	5	-1.51	148259140	16165	11.42	9220	9240	9110	12020	6480	9250	9171.61	57.89	-5956	9456	9352	9286	9182	9116	9320	9150	72	2770	100	6660	10	1	68872362	6274	40.13	1.51	12	0.02	227.00	6038.00	14500	20230915	-37.17	8660	20230615	5.20	14400	-36.74	20240123	8950	1.79	20240419	14500	-37.17	20230915	8660	5.20	20230615	4.49	N	192650	100	71 억	39867088	N	N	29	N	N
114	20240607	160834	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-10	5	-0.11	1308558000	140622	83.09	9260	9390	9220	12030	6490	9260	9305.58	57.90	-10965	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6371	40.75	1.53	12	0.20	227.00	6038.00	14500	20230915	-36.21	8660	20230615	6.81	14400	-35.76	20240123	8950	3.35	20240419	14500	-36.21	20230915	8660	6.81	20230615	4.51	N	192650	100	71 억	39876601	N	N	29	N	N
115	20240607	150840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	10	2	0.11	1243195810	133561	78.91	9260	9390	9220	12030	6490	9260	9308.08	57.90	-11509	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6384	40.84	1.54	12	0.19	227.00	6038.00	14500	20230915	-36.07	8660	20230615	7.04	14400	-35.62	20240123	8950	3.58	20240419	14500	-36.07	20230915	8660	7.04	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
116	20240607	140834	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	40	2	0.43	1011925770	108645	64.19	9260	9390	9220	12030	6490	9260	9314.06	57.90	-3340	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6405	40.97	1.54	12	0.16	227.00	6038.00	14500	20230915	-35.86	8660	20230615	7.39	14400	-35.42	20240123	8950	3.91	20240419	14500	-35.86	20230915	8660	7.39	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
117	20240607	130830	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	30	2	0.32	908620250	97536	57.63	9260	9390	9220	12030	6490	9260	9315.74	57.90	-1444	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6398	40.93	1.54	12	0.14	227.00	6038.00	14500	20230915	-35.93	8660	20230615	7.27	14400	-35.49	20240123	8950	3.80	20240419	14500	-35.93	20230915	8660	7.27	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
118	20240607	120835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	40	2	0.43	806120500	86508	51.11	9260	9390	9220	12030	6490	9260	9318.45	57.90	-167	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6405	40.97	1.54	12	0.13	227.00	6038.00	14500	20230915	-35.86	8660	20230615	7.39	14400	-35.42	20240123	8950	3.91	20240419	14500	-35.86	20230915	8660	7.39	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
119	20240607	110821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	20	2	0.22	695869980	74661	44.11	9260	9390	9220	12030	6490	9260	9320.39	57.90	3249	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6391	40.88	1.54	12	0.11	227.00	6038.00	14500	20230915	-36.00	8660	20230615	7.16	14400	-35.56	20240123	8950	3.69	20240419	14500	-36.00	20230915	8660	7.16	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
120	20240607	100836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	50	2	0.54	593125560	63600	37.58	9260	9390	9220	12030	6490	9260	9325.87	57.90	4074	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6412	41.01	1.54	12	0.09	227.00	6038.00	14500	20230915	-35.79	8660	20230615	7.51	14400	-35.35	20240123	8950	4.02	20240419	14500	-35.79	20230915	8660	7.51	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
121	20240607	090833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	70	2	0.76	133098380	14300	8.45	9260	9360	9220	12030	6490	9260	9307.58	57.90	-2861	9540	9400	9300	9160	9060	9350	9110	72	2770	100	6660	10	1	68872362	6426	41.10	1.55	12	0.02	227.00	6038.00	14500	20230915	-35.66	8660	20230615	7.74	14400	-35.21	20240123	8950	4.25	20240419	14500	-35.66	20230915	8660	7.74	20230615	4.51	N	192650	100	71 억	39876601	N	N	122	N	N
122	20240605	160831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-60	5	-0.64	1563698390	168754	57.95	9440	9440	9200	12110	6530	9320	9266.16	57.96	-39957	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6378	40.79	1.53	12	0.25	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.54	N	192650	100	71 억	39916553	N	N	122	N	N
123	20240605	150828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-90	5	-0.97	1511928020	163154	56.03	9440	9440	9200	12110	6530	9320	9266.88	57.96	-38998	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6357	40.66	1.53	12	0.24	227.00	6038.00	14500	20230915	-36.34	8660	20230615	6.58	14400	-35.90	20240123	8950	3.13	20240419	14500	-36.34	20230915	8660	6.58	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
124	20240605	140831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-80	5	-0.86	1251892060	135018	46.37	9440	9440	9200	12110	6530	9320	9272.04	57.96	-39614	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6364	40.70	1.53	12	0.20	227.00	6038.00	14500	20230915	-36.28	8660	20230615	6.70	14400	-35.83	20240123	8950	3.24	20240419	14500	-36.28	20230915	8660	6.70	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
125	20240605	130830	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-60	5	-0.64	990487230	106694	36.64	9440	9440	9200	12110	6530	9320	9283.44	57.96	-36424	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6378	40.79	1.53	12	0.15	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
126	20240605	120828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-90	5	-0.97	833095300	89678	30.80	9440	9440	9200	12110	6530	9320	9289.85	57.96	-32024	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6357	40.66	1.53	12	0.13	227.00	6038.00	14500	20230915	-36.34	8660	20230615	6.58	14400	-35.90	20240123	8950	3.13	20240419	14500	-36.34	20230915	8660	6.58	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
127	20240605	110829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-60	5	-0.64	728352000	78343	26.90	9440	9440	9200	12110	6530	9320	9296.96	57.96	-28872	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6378	40.79	1.53	12	0.11	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
128	20240605	100827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-100	5	-1.07	604167280	64936	22.30	9440	9440	9200	12110	6530	9320	9304.04	57.96	-24546	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6350	40.62	1.53	12	0.09	227.00	6038.00	14500	20230915	-36.41	8660	20230615	6.47	14400	-35.97	20240123	8950	3.02	20240419	14500	-36.41	20230915	8660	6.47	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
129	20240605	090826	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	0	3	0.00	133998980	14304	4.91	9440	9440	9300	12110	6530	9320	9367.94	57.96	-4622	9493	9406	9273	9186	9053	9450	9230	72	2790	100	6710	10	1	68872362	6419	41.06	1.54	12	0.02	227.00	6038.00	14500	20230915	-35.72	8660	20230615	7.62	14400	-35.28	20240123	8950	4.13	20240419	14500	-35.72	20230915	8660	7.62	20230615	4.54	N	192650	100	71 억	39916553	N	N	29	N	N
130	20240604	160821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	130	2	1.41	2656805540	286241	93.15	9170	9360	9140	11940	6440	9190	9281.62	58.00	-34249	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6419	41.06	1.54	12	0.42	227.00	6038.00	14500	20230915	-35.72	8660	20230615	7.62	14400	-35.28	20240123	8950	4.13	20240419	14500	-35.72	20230915	8660	7.62	20230615	4.50	N	192650	100	71 억	39944047	N	N	29	N	N
131	20240604	150820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	70	2	0.76	2476459540	266864	86.84	9170	9360	9140	11940	6440	9190	9279.86	58.00	-27668	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6378	40.79	1.53	12	0.39	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
132	20240604	140823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	130	2	1.41	1878954880	202530	65.91	9170	9360	9140	11940	6440	9190	9277.42	58.00	2810	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6419	41.06	1.54	12	0.29	227.00	6038.00	14500	20230915	-35.72	8660	20230615	7.62	14400	-35.28	20240123	8950	4.13	20240419	14500	-35.72	20230915	8660	7.62	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
133	20240604	130820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	100	2	1.09	1517535230	163784	53.30	9170	9330	9140	11940	6440	9190	9265.47	58.00	10677	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6398	40.93	1.54	12	0.24	227.00	6038.00	14500	20230915	-35.93	8660	20230615	7.27	14400	-35.49	20240123	8950	3.80	20240419	14500	-35.93	20230915	8660	7.27	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
134	20240604	120818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	70	2	0.76	1266996980	136823	44.53	9170	9320	9140	11940	6440	9190	9260.12	58.00	8970	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6378	40.79	1.53	12	0.20	227.00	6038.00	14500	20230915	-36.14	8660	20230615	6.93	14400	-35.69	20240123	8950	3.46	20240419	14500	-36.14	20230915	8660	6.93	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
135	20240604	110815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	100	2	1.09	1002382750	108305	35.24	9170	9320	9140	11940	6440	9190	9255.18	58.00	6970	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6398	40.93	1.54	12	0.16	227.00	6038.00	14500	20230915	-35.93	8660	20230615	7.27	14400	-35.49	20240123	8950	3.80	20240419	14500	-35.93	20230915	8660	7.27	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
136	20240604	100818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	110	2	1.20	682841840	73868	24.04	9170	9310	9140	11940	6440	9190	9244.08	58.00	9330	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6405	40.97	1.54	12	0.11	227.00	6038.00	14500	20230915	-35.86	8660	20230615	7.39	14400	-35.42	20240123	8950	3.91	20240419	14500	-35.86	20230915	8660	7.39	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
137	20240604	090818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	-30	5	-0.33	103657910	11299	3.68	9170	9250	9140	11940	6440	9190	9174.08	58.00	-2459	9330	9260	9120	9050	8910	9295	9085	72	2750	100	6610	10	1	68872362	6309	40.35	1.52	12	0.02	227.00	6038.00	14500	20230915	-36.83	8660	20230615	5.77	14400	-36.39	20240123	8950	2.35	20240419	14500	-36.83	20230915	8660	5.77	20230615	4.50	N	192650	100	71 억	39944047	N	N	517	N	N
138	20240603	160809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	160	2	1.77	2776753980	306553	56.00	9040	9190	8980	11730	6330	9030	9057.89	58.03	-28763	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6329	40.48	1.52	12	0.45	227.00	6038.00	14500	20230915	-36.62	8660	20230615	6.12	14400	-36.18	20240123	8950	2.68	20240419	14500	-36.62	20230915	8660	6.12	20230615	4.48	N	192650	100	71 억	39964275	N	N	517	N	N
139	20240603	150810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	110	2	1.22	2621086480	289563	52.89	9040	9180	8980	11730	6330	9030	9051.87	58.03	-31225	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6295	40.26	1.51	12	0.42	227.00	6038.00	14500	20230915	-36.97	8660	20230615	5.54	14400	-36.53	20240123	8950	2.12	20240419	14500	-36.97	20230915	8660	5.54	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
140	20240603	140809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	100	2	1.11	2390320480	264337	48.28	9040	9180	8980	11730	6330	9030	9042.70	58.03	-35285	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6288	40.22	1.51	12	0.38	227.00	6038.00	14500	20230915	-37.03	8660	20230615	5.43	14400	-36.60	20240123	8950	2.01	20240419	14500	-37.03	20230915	8660	5.43	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
141	20240603	130810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	70	2	0.78	1877411950	208079	38.01	9040	9110	8980	11730	6330	9030	9022.59	58.03	-63254	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6267	40.09	1.51	12	0.30	227.00	6038.00	14500	20230915	-37.24	8660	20230615	5.08	14400	-36.81	20240123	8950	1.68	20240419	14500	-37.24	20230915	8660	5.08	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
142	20240603	120809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	10	2	0.11	1712403910	189873	34.68	9040	9110	8980	11730	6330	9030	9018.68	58.03	-72343	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6226	39.82	1.50	12	0.28	227.00	6038.00	14500	20230915	-37.66	8660	20230615	4.39	14400	-37.22	20240123	8950	1.01	20240419	14500	-37.66	20230915	8660	4.39	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
143	20240603	110803	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-10	5	-0.11	1569152470	173988	31.78	9040	9110	8980	11730	6330	9030	9018.74	58.03	-70324	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6212	39.74	1.49	12	0.25	227.00	6038.00	14500	20230915	-37.79	8660	20230615	4.16	14400	-37.36	20240123	8950	0.78	20240419	14500	-37.79	20230915	8660	4.16	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
144	20240603	100800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-10	5	-0.11	1069500920	118460	21.64	9040	9110	8990	11730	6330	9030	9028.37	58.03	-48645	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6212	39.74	1.49	12	0.17	227.00	6038.00	14500	20230915	-37.79	8660	20230615	4.16	14400	-37.36	20240123	8950	0.78	20240419	14500	-37.79	20230915	8660	4.16	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N
145	20240603	090800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	20	2	0.22	182597200	20188	3.69	9040	9110	9030	11730	6330	9030	9044.84	58.03	-1337	9443	9236	9103	8896	8763	9200	8860	72	2700	100	6500	10	1	68872362	6233	39.87	1.50	12	0.03	227.00	6038.00	14500	20230915	-37.59	8660	20230615	4.50	14400	-37.15	20240123	8950	1.12	20240419	14500	-37.59	20230915	8660	4.50	20230615	4.48	N	192650	100	71 억	39964275	N	N	97	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History