KissMeData/066970/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160626	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135300	-800	5	-0.59	26069732800	191325	83.58	137000	139500	134100	176900	95300	136100	136262.72	21.75	0	-3060	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49107	-25.19	4.44	12	0.53	-5372.00	30468.00	318000	20230726	-57.45	127900	20231101	5.79	217000	-37.65	20240102	132100	2.42	20240206	318000	-57.45	20230726	127900	5.79	20231101	1.98	N	066970	500	181 억	7892460	N	N	1357	N	N
3	20240628	150638	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135600	-500	5	-0.37	21674469500	158848	69.40	137000	139500	134100	176900	95300	136100	136448.24	21.75	0	1177	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49216	-25.24	4.45	12	0.44	-5372.00	30468.00	318000	20230726	-57.36	127900	20231101	6.02	217000	-37.51	20240102	132100	2.65	20240206	318000	-57.36	20230726	127900	6.02	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
4	20240628	140637	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-200	5	-0.15	18912424500	138488	60.50	137000	139500	134100	176900	95300	136100	136564.22	21.75	0	2277	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49325	-25.30	4.46	12	0.38	-5372.00	30468.00	318000	20230726	-57.26	127900	20231101	6.25	217000	-37.37	20240102	132100	2.88	20240206	318000	-57.26	20230726	127900	6.25	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
5	20240628	130637	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	0	3	0.00	17267957000	126404	55.22	137000	139500	134100	176900	95300	136100	136609.97	21.75	0	4898	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49397	-25.34	4.47	12	0.35	-5372.00	30468.00	318000	20230726	-57.20	127900	20231101	6.41	217000	-37.28	20240102	132100	3.03	20240206	318000	-57.20	20230726	127900	6.41	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
6	20240628	120636	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	2100	2	1.54	15076038700	110355	48.21	137000	139500	134100	176900	95300	136100	136614.83	21.75	0	4510	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	50159	-25.73	4.54	12	0.30	-5372.00	30468.00	318000	20230726	-56.54	127900	20231101	8.05	217000	-36.31	20240102	132100	4.62	20240206	318000	-56.54	20230726	127900	8.05	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
7	20240628	110626	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	900	2	0.66	10212661100	75173	32.84	137000	137100	134100	176900	95300	136100	135854.87	21.75	0	1006	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49724	-25.50	4.50	12	0.21	-5372.00	30468.00	318000	20230726	-56.92	127900	20231101	7.11	217000	-36.87	20240102	132100	3.71	20240206	318000	-56.92	20230726	127900	7.11	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
8	20240628	100623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-200	5	-0.15	7201513300	53076	23.19	137000	137000	134100	176900	95300	136100	135681.66	21.75	0	-1273	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49325	-25.30	4.46	12	0.15	-5372.00	30468.00	318000	20230726	-57.26	127900	20231101	6.25	217000	-37.37	20240102	132100	2.88	20240206	318000	-57.26	20230726	127900	6.25	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
9	20240628	090624	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135500	-600	5	-0.44	1124299500	8253	3.61	137000	137000	135200	176900	95300	136100	136232.00	21.75	0	-1595	144366	140232	138166	134032	131966	139200	133000	181	40800	500	95270	100	1	36294738	49179	-25.22	4.45	12	0.02	-5372.00	30468.00	318000	20230726	-57.39	127900	20231101	5.94	217000	-37.56	20240102	132100	2.57	20240206	318000	-57.39	20230726	127900	5.94	20231101	1.98	N	066970	500	181 억	7892460	N	N	2373	N	N
10	20240627	160619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	-3600	5	-2.58	31128262100	225235	81.53	140800	142300	136100	181600	97800	139700	138209.23	21.82	0	-3910	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49397	-25.34	4.47	12	0.62	-5372.00	30468.00	318000	20230726	-57.20	127900	20231101	6.41	217000	-37.28	20240102	132100	3.03	20240206	318000	-57.20	20230726	127900	6.41	20231101	1.97	N	066970	500	181 억	7919193	N	N	2373	N	N
11	20240627	150626	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136500	-3200	5	-2.29	27740616500	200379	72.53	140800	142300	136500	181600	97800	139700	138440.03	21.82	0	-4457	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49542	-25.41	4.48	12	0.55	-5372.00	30468.00	318000	20230726	-57.08	127900	20231101	6.72	217000	-37.10	20240102	132100	3.33	20240206	318000	-57.08	20230726	127900	6.72	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
12	20240627	140622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-2700	5	-1.93	24408605100	176010	63.71	140800	142300	136700	181600	97800	139700	138676.72	21.82	0	-2070	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49724	-25.50	4.50	12	0.48	-5372.00	30468.00	318000	20230726	-56.92	127900	20231101	7.11	217000	-36.87	20240102	132100	3.71	20240206	318000	-56.92	20230726	127900	7.11	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
13	20240627	130622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-2500	5	-1.79	22235273300	160136	57.97	140800	142300	136700	181600	97800	139700	138851.84	21.82	0	-2474	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49796	-25.54	4.50	12	0.44	-5372.00	30468.00	318000	20230726	-56.86	127900	20231101	7.27	217000	-36.77	20240102	132100	3.86	20240206	318000	-56.86	20230726	127900	7.27	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
14	20240627	120625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-2800	5	-2.00	20423409900	146923	53.18	140800	142300	136700	181600	97800	139700	139007.04	21.82	0	-499	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49687	-25.48	4.49	12	0.40	-5372.00	30468.00	318000	20230726	-56.95	127900	20231101	7.04	217000	-36.91	20240102	132100	3.63	20240206	318000	-56.95	20230726	127900	7.04	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
15	20240627	110624	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	-2600	5	-1.86	17088061100	122556	44.36	140800	142300	136700	181600	97800	139700	139430.39	21.82	0	2686	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	49760	-25.52	4.50	12	0.34	-5372.00	30468.00	318000	20230726	-56.89	127900	20231101	7.19	217000	-36.82	20240102	132100	3.79	20240206	318000	-56.89	20230726	127900	7.19	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
16	20240627	100623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	-300	5	-0.21	9889369000	70342	25.46	140800	142300	139300	181600	97800	139700	140591.25	21.82	0	-82	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	50595	-25.95	4.58	12	0.19	-5372.00	30468.00	318000	20230726	-56.16	127900	20231101	8.99	217000	-35.76	20240102	132100	5.53	20240206	318000	-56.16	20230726	127900	8.99	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
17	20240627	090623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141700	2000	2	1.43	3105049500	21924	7.94	140800	142300	140700	181600	97800	139700	141637.86	21.82	0	1960	146500	143100	141300	137900	136100	142200	137000	181	41900	500	97790	100	1	36294738	51430	-26.38	4.65	12	0.06	-5372.00	30468.00	318000	20230726	-55.44	127900	20231101	10.79	217000	-34.70	20240102	132100	7.27	20240206	318000	-55.44	20230726	127900	10.79	20231101	1.97	N	066970	500	181 억	7919193	N	N	1242	N	N
18	20240626	160621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	-4900	5	-3.39	38443687800	272896	139.87	144000	144700	139500	187900	101300	144600	140876.72	21.99	0	-34777	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	50704	-26.01	4.59	12	0.75	-5372.00	30468.00	318000	20230726	-56.07	127900	20231101	9.23	217000	-35.62	20240102	132100	5.75	20240206	318000	-56.07	20230726	127900	9.23	20231101	1.99	N	066970	500	181 억	7979886	N	N	1242	N	N
19	20240626	150623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	-4700	5	-3.25	34901969000	247557	126.88	144000	144700	139500	187900	101300	144600	140985.56	21.99	0	-37856	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	50776	-26.04	4.59	12	0.68	-5372.00	30468.00	318000	20230726	-56.01	127900	20231101	9.38	217000	-35.53	20240102	132100	5.90	20240206	318000	-56.01	20230726	127900	9.38	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
20	20240626	140622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	-4500	5	-3.11	29699197300	210380	107.83	144000	144700	139500	187900	101300	144600	141169.27	21.99	0	-36804	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	50849	-26.08	4.60	12	0.58	-5372.00	30468.00	318000	20230726	-55.94	127900	20231101	9.54	217000	-35.44	20240102	132100	6.06	20240206	318000	-55.94	20230726	127900	9.54	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
21	20240626	130623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141000	-3600	5	-2.49	26384996000	186786	95.74	144000	144700	139500	187900	101300	144600	141257.85	21.99	0	-33397	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	51176	-26.25	4.63	12	0.51	-5372.00	30468.00	318000	20230726	-55.66	127900	20231101	10.24	217000	-35.02	20240102	132100	6.74	20240206	318000	-55.66	20230726	127900	10.24	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
22	20240626	120622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	-4500	5	-3.11	20047075200	141651	72.60	144000	144700	140000	187900	101300	144600	141524.37	21.99	0	-25398	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	50849	-26.08	4.60	12	0.39	-5372.00	30468.00	318000	20230726	-55.94	127900	20231101	9.54	217000	-35.44	20240102	132100	6.06	20240206	318000	-55.94	20230726	127900	9.54	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
23	20240626	110623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140500	-4100	5	-2.84	15646824500	110283	56.53	144000	144700	140400	187900	101300	144600	141878.79	21.99	0	-18559	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	50994	-26.15	4.61	12	0.30	-5372.00	30468.00	318000	20230726	-55.82	127900	20231101	9.85	217000	-35.25	20240102	132100	6.36	20240206	318000	-55.82	20230726	127900	9.85	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
24	20240626	100621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141600	-3000	5	-2.07	8343559200	58462	29.96	144000	144700	141500	187900	101300	144600	142717.58	21.99	0	-10402	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	51393	-26.36	4.65	12	0.16	-5372.00	30468.00	318000	20230726	-55.47	127900	20231101	10.71	217000	-34.75	20240102	132100	7.19	20240206	318000	-55.47	20230726	127900	10.71	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
25	20240626	090622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-1400	5	-0.97	1589389500	11044	5.66	144000	144700	143200	187900	101300	144600	143914.17	21.99	0	-3097	149733	147166	145133	142566	140533	146150	141550	181	43300	500	101220	100	1	36294738	51974	-26.66	4.70	12	0.03	-5372.00	30468.00	318000	20230726	-54.97	127900	20231101	11.96	217000	-34.01	20240102	132100	8.40	20240206	318000	-54.97	20230726	127900	11.96	20231101	1.99	N	066970	500	181 억	7979886	N	N	1986	N	N
26	20240625	160621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144600	-2100	5	-1.43	28012026500	193309	84.22	146800	147700	143100	190700	102700	146700	144907.98	21.99	-76	5530	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52482	-26.92	4.75	12	0.53	-5372.00	30468.00	318000	20230726	-54.53	127900	20231101	13.06	217000	-33.36	20240102	132100	9.46	20240206	318000	-54.53	20230726	127900	13.06	20231101	2.05	N	066970	500	181 억	7982687	N	N	1986	N	N
27	20240625	150618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	-2800	5	-1.91	24646804400	170024	74.07	146800	147700	143100	190700	102700	146700	144960.29	21.99	-76	-5111	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52228	-26.79	4.72	12	0.47	-5372.00	30468.00	318000	20230726	-54.75	127900	20231101	12.51	217000	-33.69	20240102	132100	8.93	20240206	318000	-54.75	20230726	127900	12.51	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
28	20240625	140621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-3100	5	-2.11	20346975000	140073	61.02	146800	147700	143100	190700	102700	146700	145259.34	21.99	-76	-9300	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52119	-26.73	4.71	12	0.39	-5372.00	30468.00	318000	20230726	-54.84	127900	20231101	12.28	217000	-33.82	20240102	132100	8.71	20240206	318000	-54.84	20230726	127900	12.28	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
29	20240625	130622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	-2600	5	-1.77	16703142600	114694	49.97	146800	147700	143900	190700	102700	146700	145631.82	21.99	-76	-5922	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52301	-26.82	4.73	12	0.32	-5372.00	30468.00	318000	20230726	-54.69	127900	20231101	12.67	217000	-33.59	20240102	132100	9.08	20240206	318000	-54.69	20230726	127900	12.67	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
30	20240625	120624	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	-2700	5	-1.84	14719673300	100944	43.98	146800	147700	143900	190700	102700	146700	145819.81	21.99	-76	-5677	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52264	-26.81	4.73	12	0.28	-5372.00	30468.00	318000	20230726	-54.72	127900	20231101	12.59	217000	-33.64	20240102	132100	9.01	20240206	318000	-54.72	20230726	127900	12.59	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
31	20240625	110624	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	-1600	5	-1.09	10369975000	70805	30.85	146800	147700	145000	190700	102700	146700	146458.08	21.99	-76	-3971	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	52664	-27.01	4.76	12	0.20	-5372.00	30468.00	318000	20230726	-54.37	127900	20231101	13.45	217000	-33.13	20240102	132100	9.84	20240206	318000	-54.37	20230726	127900	13.45	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
32	20240625	100621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146100	-600	5	-0.41	6822949600	46466	20.24	146800	147700	146000	190700	102700	146700	146837.59	21.99	-76	-4676	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	53027	-27.20	4.80	12	0.13	-5372.00	30468.00	318000	20230726	-54.06	127900	20231101	14.23	217000	-32.67	20240102	132100	10.60	20240206	318000	-54.06	20230726	127900	14.23	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
33	20240625	090621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	400	2	0.27	1262786600	8591	3.74	146800	147500	146700	190700	102700	146700	146990.97	21.99	-76	67	153633	150166	148133	144666	142633	149150	143650	181	44000	500	102690	100	1	36294738	53390	-27.38	4.83	12	0.02	-5372.00	30468.00	318000	20230726	-53.74	127900	20231101	15.01	217000	-32.21	20240102	132100	11.36	20240206	318000	-53.74	20230726	127900	15.01	20231101	2.05	N	066970	500	181 억	7982687	N	N	2293	N	N
34	20240624	160619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	-5300	5	-3.49	33424817700	226971	167.56	151600	151600	146100	197600	106400	152000	147259.95	22.02	0	-22655	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53244	-27.31	4.81	12	0.63	-5372.00	30468.00	318000	20230726	-53.87	127900	20231101	14.70	217000	-32.40	20240102	132100	11.05	20240206	318000	-53.87	20230726	127900	14.70	20231101	2.03	N	066970	500	181 억	7993330	N	N	2060	N	N
35	20240624	150620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	-5700	5	-3.75	29999098800	203601	150.31	151600	151600	146100	197600	106400	152000	147336.15	22.02	0	-30386	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53099	-27.23	4.80	12	0.56	-5372.00	30468.00	318000	20230726	-53.99	127900	20231101	14.39	217000	-32.58	20240102	132100	10.75	20240206	318000	-53.99	20230726	127900	14.39	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
36	20240624	140620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	-5400	5	-3.55	25974638800	176125	130.02	151600	151600	146500	197600	106400	152000	147471.21	22.02	0	-29670	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53208	-27.29	4.81	12	0.49	-5372.00	30468.00	318000	20230726	-53.90	127900	20231101	14.62	217000	-32.44	20240102	132100	10.98	20240206	318000	-53.90	20230726	127900	14.62	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
37	20240624	130618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	-5100	5	-3.36	23373091600	158385	116.93	151600	151600	146600	197600	106400	152000	147563.50	22.02	0	-28199	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53317	-27.35	4.82	12	0.44	-5372.00	30468.00	318000	20230726	-53.81	127900	20231101	14.86	217000	-32.30	20240102	132100	11.20	20240206	318000	-53.81	20230726	127900	14.86	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
38	20240624	120620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	-5100	5	-3.36	21723377500	147162	108.64	151600	151600	146600	197600	106400	152000	147607.01	22.02	0	-27075	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53317	-27.35	4.82	12	0.41	-5372.00	30468.00	318000	20230726	-53.81	127900	20231101	14.86	217000	-32.30	20240102	132100	11.20	20240206	318000	-53.81	20230726	127900	14.86	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
39	20240624	110622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	-5000	5	-3.29	19839918100	134326	99.17	151600	151600	146600	197600	106400	152000	147690.75	22.02	0	-25731	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53353	-27.36	4.82	12	0.37	-5372.00	30468.00	318000	20230726	-53.77	127900	20231101	14.93	217000	-32.26	20240102	132100	11.28	20240206	318000	-53.77	20230726	127900	14.93	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
40	20240624	100619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147300	-4700	5	-3.09	13857070800	93615	69.11	151600	151600	147000	197600	106400	152000	148009.93	22.02	0	-13498	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	53462	-27.42	4.83	12	0.26	-5372.00	30468.00	318000	20230726	-53.68	127900	20231101	15.17	217000	-32.12	20240102	132100	11.51	20240206	318000	-53.68	20230726	127900	15.17	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
41	20240624	090620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	-3200	5	-2.11	3086105600	20616	15.22	151600	151600	148500	197600	106400	152000	149662.83	22.02	0	-388	155600	153800	152900	151100	150200	153350	150650	181	45600	500	106400	100	1	36294738	54007	-27.70	4.88	12	0.06	-5372.00	30468.00	318000	20230726	-53.21	127900	20231101	16.34	217000	-31.43	20240102	132100	12.64	20240206	318000	-53.21	20230726	127900	16.34	20231101	2.03	N	066970	500	181 억	7993330	N	N	3025	N	N
42	20240621	160558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-1400	5	-0.91	20384502700	133180	93.52	153500	154700	152000	199400	107400	153400	153064.48	22.10	0	1087	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55168	-28.29	4.99	12	0.37	-5372.00	30468.00	318000	20230726	-52.20	127900	20231101	18.84	217000	-29.95	20240102	132100	15.06	20240206	318000	-52.20	20230726	127900	18.84	20231101	2.03	N	066970	500	181 억	8021448	N	N	3025	N	N
43	20240621	150558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	-900	5	-0.59	15910149200	103778	72.87	153500	154700	152500	199400	107400	153400	153309.46	22.10	0	10232	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55349	-28.39	5.01	12	0.29	-5372.00	30468.00	318000	20230726	-52.04	127900	20231101	19.23	217000	-29.72	20240102	132100	15.44	20240206	318000	-52.04	20230726	127900	19.23	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
44	20240621	140600	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152600	-800	5	-0.52	13228931800	86218	60.54	153500	154700	152500	199400	107400	153400	153435.85	22.10	0	12435	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55386	-28.41	5.01	12	0.24	-5372.00	30468.00	318000	20230726	-52.01	127900	20231101	19.31	217000	-29.68	20240102	132100	15.52	20240206	318000	-52.01	20230726	127900	19.31	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
45	20240621	130600	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153400	0	3	0.00	10740659100	69959	49.13	153500	154700	152500	199400	107400	153400	153527.92	22.10	0	12240	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55676	-28.56	5.03	12	0.19	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
46	20240621	120603	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	800	2	0.52	9083897700	59184	41.56	153500	154700	152500	199400	107400	153400	153485.71	22.10	0	9783	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55966	-28.70	5.06	12	0.16	-5372.00	30468.00	318000	20230726	-51.51	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
47	20240621	110601	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	400	2	0.26	6975231700	45510	31.96	153500	154300	152500	199400	107400	153400	153268.10	22.10	0	6501	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55821	-28.63	5.05	12	0.13	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
48	20240621	100559	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153300	-100	5	-0.07	5127822300	33461	23.50	153500	154300	152500	199400	107400	153400	153247.71	22.10	0	4487	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55640	-28.54	5.03	12	0.09	-5372.00	30468.00	318000	20230726	-51.79	127900	20231101	19.86	217000	-29.35	20240102	132100	16.05	20240206	318000	-51.79	20230726	127900	19.86	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
49	20240621	090602	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	500	2	0.33	1024669600	6675	4.69	153500	154200	153000	199400	107400	153400	153508.64	22.10	0	1591	157133	155266	154133	152266	151133	156200	153200	181	46000	500	107380	100	1	36294738	55858	-28.65	5.05	12	0.02	-5372.00	30468.00	318000	20230726	-51.60	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.03	N	066970	500	181 억	8021448	N	N	3042	N	N
50	20240620	160556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153400	200	2	0.13	21755679100	141178	70.09	153300	156000	153000	199100	107300	153200	154103.43	22.05	0	-899	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55676	-28.56	5.03	12	0.39	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.03	N	066970	500	181 억	8001285	N	N	3042	N	N
51	20240620	150558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	300	2	0.20	19013405500	123289	61.21	153300	156000	153100	199100	107300	153200	154218.18	22.05	0	585	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55712	-28.57	5.04	12	0.34	-5372.00	30468.00	318000	20230726	-51.73	127900	20231101	20.02	217000	-29.26	20240102	132100	16.20	20240206	318000	-51.73	20230726	127900	20.02	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
52	20240620	140558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	600	2	0.39	16485134600	106833	53.04	153300	156000	153100	199100	107300	153200	154307.51	22.05	0	-267	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55821	-28.63	5.05	12	0.29	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
53	20240620	130559	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	800	2	0.52	14736150300	95464	47.39	153300	156000	153100	199100	107300	153200	154363.43	22.05	0	-1494	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55894	-28.67	5.05	12	0.26	-5372.00	30468.00	318000	20230726	-51.57	127900	20231101	20.41	217000	-29.03	20240102	132100	16.58	20240206	318000	-51.57	20230726	127900	20.41	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
54	20240620	120558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	600	2	0.39	13574355200	87913	43.64	153300	156000	153100	199100	107300	153200	154406.69	22.05	0	-1673	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55821	-28.63	5.05	12	0.24	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
55	20240620	110559	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154300	1100	2	0.72	12137304800	78580	39.01	153300	156000	153100	199100	107300	153200	154457.94	22.05	0	-2527	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	56003	-28.72	5.06	12	0.22	-5372.00	30468.00	318000	20230726	-51.48	127900	20231101	20.64	217000	-28.89	20240102	132100	16.81	20240206	318000	-51.48	20230726	127900	20.64	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
56	20240620	100600	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	1000	2	0.65	9020873400	58293	28.94	153300	156000	153200	199100	107300	153200	154750.54	22.05	0	247	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55966	-28.70	5.06	12	0.16	-5372.00	30468.00	318000	20230726	-51.51	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
57	20240620	090605	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	800	2	0.52	1546981500	10055	4.99	153300	154800	153200	199100	107300	153200	153851.96	22.05	0	223	156666	154932	153366	151632	150066	155800	152500	181	45900	500	107240	100	1	36294738	55894	-28.67	5.05	12	0.03	-5372.00	30468.00	318000	20230726	-51.57	127900	20231101	20.41	217000	-29.03	20240102	132100	16.58	20240206	318000	-51.57	20230726	127900	20.41	20231101	2.03	N	066970	500	181 억	8001285	N	N	5286	N	N
58	20240619	160556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-200	5	-0.13	30696667800	200033	98.95	152900	155100	151800	199400	107400	153400	153458.30	21.94	8800	12099	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55604	-28.52	5.03	12	0.55	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.04	N	066970	500	181 억	7963976	N	N	5243	N	N
59	20240619	150554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153100	-300	5	-0.20	28059280000	182825	90.44	152900	155100	151800	199400	107400	153400	153476.21	21.94	8800	7883	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55567	-28.50	5.02	12	0.50	-5372.00	30468.00	318000	20230726	-51.86	127900	20231101	19.70	217000	-29.45	20240102	132100	15.90	20240206	318000	-51.86	20230726	127900	19.70	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
60	20240619	140600	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153700	300	2	0.20	24171147800	157494	77.91	152900	155100	151800	199400	107400	153400	153473.50	21.94	8800	2001	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55785	-28.61	5.04	12	0.43	-5372.00	30468.00	318000	20230726	-51.67	127900	20231101	20.17	217000	-29.17	20240102	132100	16.35	20240206	318000	-51.67	20230726	127900	20.17	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
61	20240619	130555	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	100	2	0.07	21111120100	137586	68.06	152900	155100	151800	199400	107400	153400	153439.48	21.94	8800	-1041	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55712	-28.57	5.04	12	0.38	-5372.00	30468.00	318000	20230726	-51.73	127900	20231101	20.02	217000	-29.26	20240102	132100	16.20	20240206	318000	-51.73	20230726	127900	20.02	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
62	20240619	120555	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	1100	2	0.72	16453481900	107386	53.12	152900	154800	151800	199400	107400	153400	153217.96	21.94	8800	1554	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	56075	-28.76	5.07	12	0.30	-5372.00	30468.00	318000	20230726	-51.42	127900	20231101	20.80	217000	-28.80	20240102	132100	16.96	20240206	318000	-51.42	20230726	127900	20.80	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
63	20240619	110556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-200	5	-0.13	12033693600	78601	38.88	152900	154800	151800	199400	107400	153400	153098.10	21.94	8800	787	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55604	-28.52	5.03	12	0.22	-5372.00	30468.00	318000	20230726	-51.82	127900	20231101	19.78	217000	-29.40	20240102	132100	15.97	20240206	318000	-51.82	20230726	127900	19.78	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
64	20240619	100558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	200	2	0.13	8678965900	56631	28.01	152900	154800	151800	199400	107400	153400	153254.43	21.94	8800	-2527	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55749	-28.59	5.04	12	0.16	-5372.00	30468.00	318000	20230726	-51.70	127900	20231101	20.09	217000	-29.22	20240102	132100	16.28	20240206	318000	-51.70	20230726	127900	20.09	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
65	20240619	090604	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	800	2	0.52	1780772000	11605	5.74	152900	154300	152900	199400	107400	153400	153449.10	21.94	8800	-462	161000	157200	155300	151500	149600	156250	150550	181	46000	500	107380	100	1	36294738	55966	-28.70	5.06	12	0.03	-5372.00	30468.00	318000	20230726	-51.51	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.04	N	066970	500	181 억	7963976	N	N	3709	N	N
66	20240618	160552	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153400	-2800	5	-1.79	31008407900	199594	77.21	158400	159100	153400	203000	109400	156200	155361.76	21.93	0	-27959	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	55676	-28.56	5.03	12	0.55	-5372.00	30468.00	318000	20230726	-51.76	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	318000	-51.76	20230726	127900	19.94	20231101	2.05	N	066970	500	181 억	7959389	N	N	3709	N	N
67	20240618	150550	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	-2400	5	-1.54	26922183700	172977	66.91	158400	159100	153600	203000	109400	156200	155639.98	21.93	0	-18737	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	55821	-28.63	5.05	12	0.48	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
68	20240618	140553	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	-2000	5	-1.28	22688809900	145470	56.27	158400	159100	153900	203000	109400	156200	155968.86	21.93	0	-15269	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	55966	-28.70	5.06	12	0.40	-5372.00	30468.00	318000	20230726	-51.51	127900	20231101	20.56	217000	-28.94	20240102	132100	16.73	20240206	318000	-51.51	20230726	127900	20.56	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
69	20240618	130556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154600	-1600	5	-1.02	20202662800	129367	50.04	158400	159100	153900	203000	109400	156200	156165.48	21.93	0	-15157	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	56112	-28.78	5.07	12	0.36	-5372.00	30468.00	318000	20230726	-51.38	127900	20231101	20.88	217000	-28.76	20240102	132100	17.03	20240206	318000	-51.38	20230726	127900	20.88	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
70	20240618	120557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155100	-1100	5	-0.70	17575178800	112384	43.47	158400	159100	153900	203000	109400	156200	156385.20	21.93	0	-14740	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	56293	-28.87	5.09	12	0.31	-5372.00	30468.00	318000	20230726	-51.23	127900	20231101	21.27	217000	-28.53	20240102	132100	17.41	20240206	318000	-51.23	20230726	127900	21.27	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
71	20240618	110553	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	-1200	5	-0.77	15490015900	98941	38.27	158400	159100	153900	203000	109400	156200	156558.41	21.93	0	-13463	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	56257	-28.85	5.09	12	0.27	-5372.00	30468.00	318000	20230726	-51.26	127900	20231101	21.19	217000	-28.57	20240102	132100	17.34	20240206	318000	-51.26	20230726	127900	21.19	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
72	20240618	100554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155900	-300	5	-0.19	10250248400	65145	25.20	158400	159100	155900	203000	109400	156200	157346.59	21.93	0	-8449	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	56583	-29.02	5.12	12	0.18	-5372.00	30468.00	318000	20230726	-50.97	127900	20231101	21.89	217000	-28.16	20240102	132100	18.02	20240206	318000	-50.97	20230726	127900	21.89	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
73	20240618	090559	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158200	2000	2	1.28	2280307600	14404	5.57	158400	158700	157800	203000	109400	156200	158322.95	21.93	0	-1914	162066	159132	157666	154732	153266	158400	154000	181	46800	500	109340	100	1	36294738	57418	-29.45	5.19	12	0.04	-5372.00	30468.00	318000	20230726	-50.25	127900	20231101	23.69	217000	-27.10	20240102	132100	19.76	20240206	318000	-50.25	20230726	127900	23.69	20231101	2.05	N	066970	500	181 억	7959389	N	N	6009	N	N
74	20240617	160549	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156200	-5100	5	-3.16	40453431900	256406	50.08	159400	160600	156200	209500	113000	161300	157770.80	22.04	0	-20298	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	56692	-29.08	5.13	12	0.71	-5372.00	30468.00	318000	20230726	-50.88	127900	20231101	22.13	217000	-28.02	20240102	132100	18.24	20240206	318000	-50.88	20230726	127900	22.13	20231101	2.07	N	066970	500	181 억	8000459	N	N	6005	N	N
75	20240617	150552	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156800	-4500	5	-2.79	33655960000	212937	41.59	159400	160600	156800	209500	113000	161300	158054.56	22.04	0	-23111	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	56910	-29.19	5.15	12	0.59	-5372.00	30468.00	318000	20230726	-50.69	127900	20231101	22.60	217000	-27.74	20240102	132100	18.70	20240206	318000	-50.69	20230726	127900	22.60	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
76	20240617	140546	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	-3800	5	-2.36	27809604500	175734	34.33	159400	160600	157300	209500	113000	161300	158246.71	22.04	0	-16704	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57164	-29.32	5.17	12	0.48	-5372.00	30468.00	318000	20230726	-50.47	127900	20231101	23.14	217000	-27.42	20240102	132100	19.23	20240206	318000	-50.47	20230726	127900	23.14	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
77	20240617	130547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	-3800	5	-2.36	25847653800	163295	31.90	159400	160600	157300	209500	113000	161300	158286.41	22.04	0	-15011	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57164	-29.32	5.17	12	0.45	-5372.00	30468.00	318000	20230726	-50.47	127900	20231101	23.14	217000	-27.42	20240102	132100	19.23	20240206	318000	-50.47	20230726	127900	23.14	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
78	20240617	120548	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158400	-2900	5	-1.80	21197042900	133799	26.14	159400	160600	157400	209500	113000	161300	158422.57	22.04	0	-3571	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57491	-29.49	5.20	12	0.37	-5372.00	30468.00	318000	20230726	-50.19	127900	20231101	23.85	217000	-27.00	20240102	132100	19.91	20240206	318000	-50.19	20230726	127900	23.85	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
79	20240617	110545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158500	-2800	5	-1.74	18341355100	115733	22.61	159400	160600	157400	209500	113000	161300	158477.69	22.04	0	365	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57527	-29.50	5.20	12	0.32	-5372.00	30468.00	318000	20230726	-50.16	127900	20231101	23.92	217000	-26.96	20240102	132100	19.98	20240206	318000	-50.16	20230726	127900	23.92	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
80	20240617	100545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157900	-3400	5	-2.11	14158631400	89392	17.46	159400	160600	157400	209500	113000	161300	158385.16	22.04	0	1278	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57309	-29.39	5.18	12	0.25	-5372.00	30468.00	318000	20230726	-50.35	127900	20231101	23.46	217000	-27.24	20240102	132100	19.53	20240206	318000	-50.35	20230726	127900	23.46	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
81	20240617	090548	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157600	-3700	5	-2.29	4863292000	30668	5.99	159400	160600	157500	209500	113000	161300	158570.62	22.04	0	8909	177433	169366	165333	157266	153233	167350	155250	181	48200	500	112910	100	1	36294738	57201	-29.34	5.17	12	0.08	-5372.00	30468.00	318000	20230726	-50.44	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	318000	-50.44	20230726	127900	23.22	20231101	2.07	N	066970	500	181 억	8000459	N	N	8734	N	N
82	20240614	160500	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	-10300	5	-6.00	84404036400	507362	41.09	171700	173400	161300	223000	120200	171600	166363.93	22.13	0	-56888	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	58543	-30.03	5.29	12	1.40	-5372.00	30468.00	318000	20230726	-49.28	127900	20231101	26.11	217000	-25.67	20240102	132100	22.10	20240206	318000	-49.28	20230726	127900	26.11	20231101	2.09	N	066970	500	181 억	8030683	N	N	8734	N	N
83	20240614	150501	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162800	-8800	5	-5.13	74883182500	448441	36.32	171700	173400	161700	223000	120200	171600	166985.10	22.13	0	-61610	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	59088	-30.31	5.34	12	1.24	-5372.00	30468.00	318000	20230726	-48.81	127900	20231101	27.29	217000	-24.98	20240102	132100	23.24	20240206	318000	-48.81	20230726	127900	27.29	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
84	20240614	140501	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163000	-8600	5	-5.01	65136341300	388469	31.46	171700	173400	161700	223000	120200	171600	167674.01	22.13	0	-49779	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	59160	-30.34	5.35	12	1.07	-5372.00	30468.00	318000	20230726	-48.74	127900	20231101	27.44	217000	-24.88	20240102	132100	23.39	20240206	318000	-48.74	20230726	127900	27.44	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
85	20240614	130501	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163000	-8600	5	-5.01	59005371500	350952	28.42	171700	173400	161700	223000	120200	171600	168129.00	22.13	0	-44399	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	59160	-30.34	5.35	12	0.97	-5372.00	30468.00	318000	20230726	-48.74	127900	20231101	27.44	217000	-24.88	20240102	132100	23.39	20240206	318000	-48.74	20230726	127900	27.44	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
86	20240614	120505	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	-7500	5	-4.37	48287656900	285251	23.10	171700	173400	164000	223000	120200	171600	169280.91	22.13	0	-31123	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	59560	-30.55	5.39	12	0.79	-5372.00	30468.00	318000	20230726	-48.40	127900	20231101	28.30	217000	-24.38	20240102	132100	24.22	20240206	318000	-48.40	20230726	127900	28.30	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
87	20240614	110538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166700	-4900	5	-2.86	36717772500	215336	17.44	171700	173400	166700	223000	120200	171600	170513.62	22.13	0	-8979	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	60503	-31.03	5.47	12	0.59	-5372.00	30468.00	318000	20230726	-47.58	127900	20231101	30.34	217000	-23.18	20240102	132100	26.19	20240206	318000	-47.58	20230726	127900	30.34	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
88	20240614	100538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169800	-1800	5	-1.05	25510491700	148898	12.06	171700	173400	168800	223000	120200	171600	171328.55	22.13	0	-1244	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	61628	-31.61	5.57	12	0.41	-5372.00	30468.00	318000	20230726	-46.60	127900	20231101	32.76	217000	-21.75	20240102	132100	28.54	20240206	318000	-46.60	20230726	127900	32.76	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
89	20240614	090540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172100	500	2	0.29	6676931300	39081	3.17	171700	172400	168800	223000	120200	171600	170847.62	22.13	0	-12967	183066	177332	171266	165532	159466	180200	168400	181	51400	500	120120	100	1	36294738	62463	-32.04	5.65	12	0.11	-5372.00	30468.00	318000	20230726	-45.88	127900	20231101	34.56	217000	-20.69	20240102	132100	30.28	20240206	318000	-45.88	20230726	127900	34.56	20231101	2.09	N	066970	500	181 억	8030683	N	N	89987	N	N
90	20240613	160534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	171600	5800	2	3.50	210013070200	1223043	488.70	167500	177000	165200	215500	116100	165800	171713.68	22.85	0	179730	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	62282	-31.94	5.63	12	3.37	-5372.00	30468.00	318000	20230726	-46.04	127900	20231101	34.17	217000	-20.92	20240102	132100	29.90	20240206	318000	-46.04	20230726	127900	34.17	20231101	2.08	N	066970	500	181 억	8294011	N	N	89982	N	N
91	20240613	150543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	171000	5200	2	3.14	121637384000	708054	282.92	167500	177000	165200	215500	116100	165800	171791.13	22.85	0	92546	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	62064	-31.83	5.61	12	1.95	-5372.00	30468.00	318000	20230726	-46.23	127900	20231101	33.70	217000	-21.20	20240102	132100	29.45	20240206	318000	-46.23	20230726	127900	33.70	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
92	20240613	140537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	171500	5700	2	3.44	107815003200	627695	250.81	167500	177000	165200	215500	116100	165800	171763.38	22.85	0	101161	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	62245	-31.92	5.63	12	1.73	-5372.00	30468.00	318000	20230726	-46.07	127900	20231101	34.09	217000	-20.97	20240102	132100	29.83	20240206	318000	-46.07	20230726	127900	34.09	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
93	20240613	130537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	174400	8600	2	5.19	88095838800	513354	205.12	167500	177000	165200	215500	116100	165800	171608.38	22.85	0	110193	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	63298	-32.46	5.72	12	1.41	-5372.00	30468.00	318000	20230726	-45.16	127900	20231101	36.36	217000	-19.63	20240102	132100	32.02	20240206	318000	-45.16	20230726	127900	36.36	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
94	20240613	120539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	171400	5600	2	3.38	44610803500	264282	105.60	167500	171400	165200	215500	116100	165800	168800.03	22.85	0	75645	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	62209	-31.91	5.63	12	0.73	-5372.00	30468.00	318000	20230726	-46.10	127900	20231101	34.01	217000	-21.01	20240102	132100	29.75	20240206	318000	-46.10	20230726	127900	34.01	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
95	20240613	110532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	170000	4200	2	2.53	30325759800	180434	72.10	167500	170500	165200	215500	116100	165800	168071.23	22.85	0	43259	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	61701	-31.65	5.58	12	0.50	-5372.00	30468.00	318000	20230726	-46.54	127900	20231101	32.92	217000	-21.66	20240102	132100	28.69	20240206	318000	-46.54	20230726	127900	32.92	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
96	20240613	100534	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	166500	700	2	0.42	10937613600	65712	26.26	167500	167600	165200	215500	116100	165800	166447.76	22.85	0	4727	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	60431	-30.99	5.46	12	0.18	-5372.00	30468.00	318000	20230726	-47.64	127900	20231101	30.18	217000	-23.27	20240102	132100	26.04	20240206	318000	-47.64	20230726	127900	30.18	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
97	20240613	090540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	166300	500	2	0.30	2188869800	13096	5.23	167500	167600	166100	215500	116100	165800	167140.54	22.85	0	-2177	168866	167332	165366	163832	161866	167550	164050	181	49700	500	116060	100	1	36294738	60358	-30.96	5.46	12	0.04	-5372.00	30468.00	318000	20230726	-47.70	127900	20231101	30.02	217000	-23.36	20240102	132100	25.89	20240206	318000	-47.70	20230726	127900	30.02	20231101	2.08	N	066970	500	181 억	8294011	N	N	871	N	N
98	20240612	160529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165800	1000	2	0.61	41241508300	249140	76.18	165800	166900	163400	214000	115400	164800	165536.31	22.96	0	-26371	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	60177	-30.86	5.44	12	0.69	-5372.00	30468.00	318000	20230726	-47.86	127900	20231101	29.63	217000	-23.59	20240102	132100	25.51	20240206	318000	-47.86	20230726	127900	29.63	20231101	2.09	N	066970	500	181 억	8333726	N	N	839	N	N
99	20240612	150537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165500	700	2	0.42	37115379300	224296	68.59	165800	166900	163400	214000	115400	164800	165476.21	22.96	0	-30756	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	60068	-30.81	5.43	12	0.62	-5372.00	30468.00	318000	20230726	-47.96	127900	20231101	29.40	217000	-23.73	20240102	132100	25.28	20240206	318000	-47.96	20230726	127900	29.40	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
100	20240612	140533	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163600	-1200	5	-0.73	29626221300	179020	54.74	165800	166900	163500	214000	115400	164800	165492.68	22.96	0	-20372	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	59378	-30.45	5.37	12	0.49	-5372.00	30468.00	318000	20230726	-48.55	127900	20231101	27.91	217000	-24.61	20240102	132100	23.85	20240206	318000	-48.55	20230726	127900	27.91	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
101	20240612	130532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165000	200	2	0.12	25699435100	155155	47.44	165800	166900	164200	214000	115400	164800	165639.35	22.96	0	-13199	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	59886	-30.71	5.42	12	0.43	-5372.00	30468.00	318000	20230726	-48.11	127900	20231101	29.01	217000	-23.96	20240102	132100	24.91	20240206	318000	-48.11	20230726	127900	29.01	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
102	20240612	120531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165400	600	2	0.36	22840810700	137880	42.16	165800	166900	164200	214000	115400	164800	165659.68	22.96	0	-13057	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	60031	-30.79	5.43	12	0.38	-5372.00	30468.00	318000	20230726	-47.99	127900	20231101	29.32	217000	-23.78	20240102	132100	25.21	20240206	318000	-47.99	20230726	127900	29.32	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
103	20240612	110531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164800	0	3	0.00	18867320800	113796	34.80	165800	166900	164200	214000	115400	164800	165803.06	22.96	0	-7193	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	59814	-30.68	5.41	12	0.31	-5372.00	30468.00	318000	20230726	-48.18	127900	20231101	28.85	217000	-24.06	20240102	132100	24.75	20240206	318000	-48.18	20230726	127900	28.85	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
104	20240612	100532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165700	900	2	0.55	12635577600	76118	23.28	165800	166900	164200	214000	115400	164800	166006.25	22.96	0	-3461	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	60140	-30.85	5.44	12	0.21	-5372.00	30468.00	318000	20230726	-47.89	127900	20231101	29.55	217000	-23.64	20240102	132100	25.44	20240206	318000	-47.89	20230726	127900	29.55	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
105	20240612	090532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	166700	1900	2	1.15	2585391200	15609	4.77	165800	166800	164200	214000	115400	164800	165656.77	22.96	0	-1156	170400	167600	164600	161800	158800	169000	163200	181	49200	500	115360	100	1	36294738	60503	-31.03	5.47	12	0.04	-5372.00	30468.00	318000	20230726	-47.58	127900	20231101	30.34	217000	-23.18	20240102	132100	26.19	20240206	318000	-47.58	20230726	127900	30.34	20231101	2.09	N	066970	500	181 억	8333726	N	N	4991	N	N
106	20240610	160526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162800	-2000	5	-1.21	43640059800	268514	79.77	163500	165600	159400	214000	115400	164800	162522.16	22.93	0	5069	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	59088	-30.31	5.34	12	0.74	-5372.00	30468.00	318000	20230726	-48.81	127900	20231101	27.29	217000	-24.98	20240102	132100	23.24	20240206	318000	-48.81	20230726	127900	27.29	20231101	2.11	N	066970	500	181 억	8323213	N	N	1329	N	N
107	20240610	150532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162300	-2500	5	-1.52	41619593900	256074	76.08	163500	165600	159400	214000	115400	164800	162527.78	22.93	0	6521	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	58906	-30.21	5.33	12	0.71	-5372.00	30468.00	318000	20230726	-48.96	127900	20231101	26.90	217000	-25.21	20240102	132100	22.86	20240206	318000	-48.96	20230726	127900	26.90	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
108	20240610	140528	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164200	-600	5	-0.36	37492393100	230753	68.55	163500	165600	159400	214000	115400	164800	162476.45	22.93	0	6144	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	59596	-30.57	5.39	12	0.64	-5372.00	30468.00	318000	20230726	-48.36	127900	20231101	28.38	217000	-24.33	20240102	132100	24.30	20240206	318000	-48.36	20230726	127900	28.38	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
109	20240610	130526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	165300	500	2	0.30	33037460200	203709	60.52	163500	165600	159400	214000	115400	164800	162177.10	22.93	0	5449	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	59995	-30.77	5.43	12	0.56	-5372.00	30468.00	318000	20230726	-48.02	127900	20231101	29.24	217000	-23.82	20240102	132100	25.13	20240206	318000	-48.02	20230726	127900	29.24	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
110	20240610	120528	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163500	-1300	5	-0.79	28285105400	174809	51.93	163500	164500	159400	214000	115400	164800	161802.34	22.93	0	-2480	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	59342	-30.44	5.37	12	0.48	-5372.00	30468.00	318000	20230726	-48.58	127900	20231101	27.83	217000	-24.65	20240102	132100	23.77	20240206	318000	-48.58	20230726	127900	27.83	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
111	20240610	110531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	163200	-1600	5	-0.97	23152136200	143457	42.62	163500	164200	159400	214000	115400	164800	161382.52	22.93	0	-4532	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	59233	-30.38	5.36	12	0.40	-5372.00	30468.00	318000	20230726	-48.68	127900	20231101	27.60	217000	-24.79	20240102	132100	23.54	20240206	318000	-48.68	20230726	127900	27.60	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
112	20240610	100526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160400	-4400	5	-2.67	16370663000	101564	30.17	163500	164200	159400	214000	115400	164800	161178.55	22.93	0	-5373	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	58217	-29.86	5.26	12	0.28	-5372.00	30468.00	318000	20230726	-49.56	127900	20231101	25.41	217000	-26.08	20240102	132100	21.42	20240206	318000	-49.56	20230726	127900	25.41	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
113	20240610	090533	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	161400	-3400	5	-2.06	3752401300	23069	6.85	163500	164200	161400	214000	115400	164800	162641.19	22.93	0	-607	170600	167700	162100	159200	153600	169150	160650	181	49200	500	115360	100	1	36294738	58580	-30.04	5.30	12	0.06	-5372.00	30468.00	318000	20230726	-49.25	127900	20231101	26.19	217000	-25.62	20240102	132100	22.18	20240206	318000	-49.25	20230726	127900	26.19	20231101	2.11	N	066970	500	181 억	8323213	N	N	3207	N	N
114	20240607	160544	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	164800	7500	2	4.77	53500168500	332941	125.82	159000	165000	156500	204000	110200	157300	160676.45	22.71	0	63750	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	59814	-30.68	5.41	12	0.92	-5372.00	30468.00	318000	20230726	-48.18	127900	20231101	28.85	217000	-24.06	20240102	132100	24.75	20240206	318000	-48.18	20230726	127900	28.85	20231101	2.11	N	066970	500	181 억	8240947	N	N	3204	N	N
115	20240607	150549	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	162400	5100	2	3.24	42622032300	266507	100.71	159000	162800	156500	204000	110200	157300	159928.68	22.71	0	50963	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	58943	-30.23	5.33	12	0.73	-5372.00	30468.00	318000	20230726	-48.93	127900	20231101	26.97	217000	-25.16	20240102	132100	22.94	20240206	318000	-48.93	20230726	127900	26.97	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
116	20240607	140546	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	160300	3000	2	1.91	30474879400	191365	72.32	159000	161200	156500	204000	110200	157300	159250.33	22.71	0	38611	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	58180	-29.84	5.26	12	0.53	-5372.00	30468.00	318000	20230726	-49.59	127900	20231101	25.33	217000	-26.13	20240102	132100	21.35	20240206	318000	-49.59	20230726	127900	25.33	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
117	20240607	130541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159400	2100	2	1.34	22024069700	138687	52.41	159000	160800	156500	204000	110200	157300	158804.48	22.71	0	19375	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	57854	-29.67	5.23	12	0.38	-5372.00	30468.00	318000	20230726	-49.87	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	318000	-49.87	20230726	127900	24.63	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
118	20240607	120545	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159100	1800	2	1.14	20487400900	129045	48.77	159000	160800	156500	204000	110200	157300	158762.03	22.71	0	17025	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	57745	-29.62	5.22	12	0.36	-5372.00	30468.00	318000	20230726	-49.97	127900	20231101	24.39	217000	-26.68	20240102	132100	20.44	20240206	318000	-49.97	20230726	127900	24.39	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
119	20240607	110541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159400	2100	2	1.34	16362886300	103241	39.02	159000	160800	156500	204000	110200	157300	158492.49	22.71	0	11924	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	57854	-29.67	5.23	12	0.28	-5372.00	30468.00	318000	20230726	-49.87	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	318000	-49.87	20230726	127900	24.63	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
120	20240607	100545	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157000	-300	5	-0.19	9190481700	58073	21.95	159000	160800	156800	204000	110200	157300	158257.91	22.71	0	2198	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	56983	-29.23	5.15	12	0.16	-5372.00	30468.00	318000	20230726	-50.63	127900	20231101	22.75	217000	-27.65	20240102	132100	18.85	20240206	318000	-50.63	20230726	127900	22.75	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
121	20240607	090543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159500	2200	2	1.40	2341821100	14677	5.55	159000	160800	158600	204000	110200	157300	159561.98	22.71	0	1462	163366	160332	156966	153932	150566	161850	155450	181	46700	500	110110	100	1	36294738	57890	-29.69	5.24	12	0.04	-5372.00	30468.00	318000	20230726	-49.84	127900	20231101	24.71	217000	-26.50	20240102	132100	20.74	20240206	318000	-49.84	20230726	127900	24.71	20231101	2.11	N	066970	500	181 억	8240947	N	N	4072	N	N
122	20240605	160543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157300	3400	2	2.21	41466529600	262807	143.10	154200	160000	153600	200000	107800	153900	157783.87	22.57	0	52665	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57092	-29.28	5.16	12	0.72	-5372.00	30468.00	318000	20230726	-50.53	127900	20231101	22.99	217000	-27.51	20240102	132100	19.08	20240206	318000	-50.53	20230726	127900	22.99	20231101	2.10	N	066970	500	181 억	8191514	N	N	4072	N	N
123	20240605	150539	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157400	3500	2	2.27	39211867200	248494	135.31	154200	160000	153600	200000	107800	153900	157798.25	22.57	0	54040	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57128	-29.30	5.17	12	0.68	-5372.00	30468.00	318000	20230726	-50.50	127900	20231101	23.06	217000	-27.47	20240102	132100	19.15	20240206	318000	-50.50	20230726	127900	23.06	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
124	20240605	140541	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157400	3500	2	2.27	36358329000	230381	125.44	154200	160000	153600	200000	107800	153900	157818.48	22.57	0	55618	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57128	-29.30	5.17	12	0.63	-5372.00	30468.00	318000	20230726	-50.50	127900	20231101	23.06	217000	-27.47	20240102	132100	19.15	20240206	318000	-50.50	20230726	127900	23.06	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
125	20240605	130543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157400	3500	2	2.27	34582937100	219094	119.30	154200	160000	153600	200000	107800	153900	157845.44	22.57	0	55006	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57128	-29.30	5.17	12	0.60	-5372.00	30468.00	318000	20230726	-50.50	127900	20231101	23.06	217000	-27.47	20240102	132100	19.15	20240206	318000	-50.50	20230726	127900	23.06	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
126	20240605	120540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	157600	3700	2	2.40	31811558700	201475	109.70	154200	160000	153600	200000	107800	153900	157893.59	22.57	0	53230	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57201	-29.34	5.17	12	0.56	-5372.00	30468.00	318000	20230726	-50.44	127900	20231101	23.22	217000	-27.37	20240102	132100	19.30	20240206	318000	-50.44	20230726	127900	23.22	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
127	20240605	110542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	158400	4500	2	2.92	27703157000	175565	95.60	154200	160000	153600	200000	107800	153900	157794.59	22.57	0	49886	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57491	-29.49	5.20	12	0.48	-5372.00	30468.00	318000	20230726	-50.19	127900	20231101	23.85	217000	-27.00	20240102	132100	19.91	20240206	318000	-50.19	20230726	127900	23.85	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
128	20240605	100542	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	159400	5500	2	3.57	17628205100	112174	61.08	154200	159500	153600	200000	107800	153900	157150.92	22.57	0	36006	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	57854	-29.67	5.23	12	0.31	-5372.00	30468.00	318000	20230726	-49.87	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	318000	-49.87	20230726	127900	24.63	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
129	20240605	090540	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153800	-100	5	-0.06	836330200	5425	2.95	154200	155000	153600	200000	107800	153900	154162.88	22.57	0	-1724	157566	155732	153966	152132	150366	156650	153050	181	46100	500	107730	100	1	36294738	55821	-28.63	5.05	12	0.01	-5372.00	30468.00	318000	20230726	-51.64	127900	20231101	20.25	217000	-29.12	20240102	132100	16.43	20240206	318000	-51.64	20230726	127900	20.25	20231101	2.10	N	066970	500	181 억	8191514	N	N	2121	N	N
130	20240604	160537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153900	2100	2	1.38	28283366600	182997	84.31	152200	155800	152200	197300	106300	151800	154559.52	22.40	0	62337	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	55858	-28.65	5.05	12	0.50	-5372.00	30468.00	318000	20230726	-51.60	127900	20231101	20.33	217000	-29.08	20240102	132100	16.50	20240206	318000	-51.60	20230726	127900	20.33	20231101	2.12	N	066970	500	181 억	8130616	N	N	2121	N	N
131	20240604	150536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	152900	1100	2	0.72	26821717800	173470	79.92	152200	155800	152200	197300	106300	151800	154621.03	22.40	0	60963	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	55495	-28.46	5.02	12	0.48	-5372.00	30468.00	318000	20230726	-51.92	127900	20231101	19.55	217000	-29.54	20240102	132100	15.75	20240206	318000	-51.92	20230726	127900	19.55	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
132	20240604	140538	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155000	3200	2	2.11	23050492000	148976	68.64	152200	155800	152200	197300	106300	151800	154728.94	22.40	0	52116	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	56257	-28.85	5.09	12	0.41	-5372.00	30468.00	318000	20230726	-51.26	127900	20231101	21.19	217000	-28.57	20240102	132100	17.34	20240206	318000	-51.26	20230726	127900	21.19	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
133	20240604	130536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155300	3500	2	2.31	19898014200	128662	59.28	152200	155800	152200	197300	106300	151800	154656.47	22.40	0	40413	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	56366	-28.91	5.10	12	0.35	-5372.00	30468.00	318000	20230726	-51.16	127900	20231101	21.42	217000	-28.43	20240102	132100	17.56	20240206	318000	-51.16	20230726	127900	21.42	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
134	20240604	120535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154500	2700	2	1.78	17128911700	110773	51.04	152200	155800	152200	197300	106300	151800	154634.30	22.40	0	33678	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	56075	-28.76	5.07	12	0.31	-5372.00	30468.00	318000	20230726	-51.42	127900	20231101	20.80	217000	-28.80	20240102	132100	16.96	20240206	318000	-51.42	20230726	127900	20.80	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
135	20240604	110532	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154100	2300	2	1.52	14930688100	96550	44.48	152200	155800	152200	197300	106300	151800	154646.13	22.40	0	32177	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	55930	-28.69	5.06	12	0.27	-5372.00	30468.00	318000	20230726	-51.54	127900	20231101	20.48	217000	-28.99	20240102	132100	16.65	20240206	318000	-51.54	20230726	127900	20.48	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
136	20240604	100535	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155100	3300	2	2.17	10127483800	65577	30.21	152200	155800	152200	197300	106300	151800	154442.12	22.40	0	21416	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	56293	-28.87	5.09	12	0.18	-5372.00	30468.00	318000	20230726	-51.23	127900	20231101	21.27	217000	-28.53	20240102	132100	17.41	20240206	318000	-51.23	20230726	127900	21.27	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
137	20240604	090536	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153000	1200	2	0.79	965033400	6315	2.91	152200	153800	152200	197300	106300	151800	152838.92	22.40	0	1775	159666	155732	153766	149832	147866	154750	148850	181	45500	500	106260	100	1	36294738	55531	-28.48	5.02	12	0.02	-5372.00	30468.00	318000	20230726	-51.89	127900	20231101	19.62	217000	-29.49	20240102	132100	15.82	20240206	318000	-51.89	20230726	127900	19.62	20231101	2.12	N	066970	500	181 억	8130616	N	N	3320	N	N
138	20240603	160529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	151800	-4600	5	-2.94	33337480900	215347	38.53	155700	157700	151800	203000	109500	156400	154807.77	22.49	0	-26810	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	55095	-28.26	4.98	12	0.59	-5372.00	30468.00	318000	20230726	-52.26	127900	20231101	18.69	217000	-30.05	20240102	132100	14.91	20240206	318000	-52.26	20230726	127900	18.69	20231101	2.14	N	066970	500	181 억	8162286	N	N	3320	N	N
139	20240603	150531	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	153600	-2800	5	-1.79	29424662600	189663	33.94	155700	157700	153100	203000	109500	156400	155139.35	22.49	0	-19855	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	55749	-28.59	5.04	12	0.52	-5372.00	30468.00	318000	20230726	-51.70	127900	20231101	20.09	217000	-29.22	20240102	132100	16.28	20240206	318000	-51.70	20230726	127900	20.09	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
140	20240603	140528	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154400	-2000	5	-1.28	24326676600	156511	28.01	155700	157700	153200	203000	109500	156400	155428.80	22.49	0	-8959	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	56039	-28.74	5.07	12	0.43	-5372.00	30468.00	318000	20230726	-51.45	127900	20231101	20.72	217000	-28.85	20240102	132100	16.88	20240206	318000	-51.45	20230726	127900	20.72	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
141	20240603	130529	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155500	-900	5	-0.58	21848434200	140511	25.14	155700	157700	153200	203000	109500	156400	155490.29	22.49	0	-8949	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	56438	-28.95	5.10	12	0.39	-5372.00	30468.00	318000	20230726	-51.10	127900	20231101	21.58	217000	-28.34	20240102	132100	17.71	20240206	318000	-51.10	20230726	127900	21.58	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
142	20240603	120530	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155300	-1100	5	-0.70	20117819900	129361	23.15	155700	157700	153200	203000	109500	156400	155514.35	22.49	0	-8290	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	56366	-28.91	5.10	12	0.36	-5372.00	30468.00	318000	20230726	-51.16	127900	20231101	21.42	217000	-28.43	20240102	132100	17.56	20240206	318000	-51.16	20230726	127900	21.42	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
143	20240603	110526	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	155200	-1200	5	-0.77	17666228100	113588	20.32	155700	157700	153200	203000	109500	156400	155526.15	22.49	0	-13517	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	56329	-28.89	5.09	12	0.31	-5372.00	30468.00	318000	20230726	-51.19	127900	20231101	21.34	217000	-28.48	20240102	132100	17.49	20240206	318000	-51.19	20230726	127900	21.34	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
144	20240603	100524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154600	-1800	5	-1.15	12935691400	83060	14.86	155700	157700	153200	203000	109500	156400	155736.16	22.49	0	-9416	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	56112	-28.78	5.07	12	0.23	-5372.00	30468.00	318000	20230726	-51.38	127900	20231101	20.88	217000	-28.76	20240102	132100	17.03	20240206	318000	-51.38	20230726	127900	20.88	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N
145	20240603	090524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	Y	154100	-2300	5	-1.47	2249272000	14539	2.60	155700	155900	153700	203000	109500	156400	154661.74	22.49	0	-3625	163133	159766	153133	149766	143133	161450	151450	181	46600	500	109480	100	1	36294738	55930	-28.69	5.06	12	0.04	-5372.00	30468.00	318000	20230726	-51.54	127900	20231101	20.48	217000	-28.99	20240102	132100	16.65	20240206	318000	-51.54	20230726	127900	20.48	20231101	2.14	N	066970	500	181 억	8162286	N	N	2125	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History