KissMeData/195870/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	750	2	1.67	2072673800	45500	110.32	44750	45950	44750	58300	31450	44900	45552.81	16.89	13765	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7761	9.19	1.51	12	0.27	4966.00	30297.00	80400	20230731	-43.22	43000	20231101	6.16	61700	-26.01	20240102	43650	4.58	20240614	80400	-43.22	20230731	43000	6.16	20231101	1.93	N	195870	5000	850 억	2870573	N	N	99	N	N
3	20240628	151000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	900	2	2.00	1872182850	41113	99.68	44750	45950	44750	58300	31450	44900	45537.49	16.89	14936	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7786	9.22	1.51	12	0.24	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
4	20240628	140959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45900	1000	2	2.23	1674213350	36794	89.21	44750	45950	44750	58300	31450	44900	45502.35	16.89	13446	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7803	9.24	1.52	12	0.22	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	43650	5.15	20240614	80400	-42.91	20230731	43000	6.74	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
5	20240628	130958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	900	2	2.00	1413635750	31112	75.43	44750	45950	44750	58300	31450	44900	45436.99	16.89	11028	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7786	9.22	1.51	12	0.18	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
6	20240628	120956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45600	700	2	1.56	890050500	19677	47.71	44750	45650	44750	58300	31450	44900	45233.04	16.89	7125	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7752	9.18	1.51	12	0.12	4966.00	30297.00	80400	20230731	-43.28	43000	20231101	6.05	61700	-26.09	20240102	43650	4.47	20240614	80400	-43.28	20230731	43000	6.05	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
7	20240628	110941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	500	2	1.11	576457300	12787	31.00	44750	45450	44750	58300	31450	44900	45081.51	16.89	4171	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7718	9.14	1.50	12	0.08	4966.00	30297.00	80400	20230731	-43.53	43000	20231101	5.58	61700	-26.42	20240102	43650	4.01	20240614	80400	-43.53	20230731	43000	5.58	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
8	20240628	100937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	0	3	0.00	256192000	5700	13.82	44750	45150	44750	58300	31450	44900	44945.96	16.89	-1434	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7633	9.04	1.48	12	0.03	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
9	20240628	090940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	0	3	0.00	63097600	1407	3.41	44750	45000	44750	58300	31450	44900	44845.49	16.89	291	45366	45132	44816	44582	44266	44975	44425	850	13400	5000	33220	50	1	17000000	7633	9.04	1.48	12	0.01	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.93	N	195870	5000	850 억	2870573	N	N	247	N	N
10	20240627	160933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	-200	5	-0.44	1827172900	40856	72.38	45000	45050	44500	58600	31600	45100	44721.60	16.86	5359	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7633	9.04	1.48	12	0.24	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.92	N	195870	5000	850 억	2866556	N	N	247	N	N
11	20240627	150939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44850	-250	5	-0.55	1716113450	38382	67.99	45000	45050	44500	58600	31600	45100	44711.21	16.86	4523	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7625	9.03	1.48	12	0.23	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
12	20240627	140936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	-100	5	-0.22	1518990150	33990	60.21	45000	45050	44500	58600	31600	45100	44689.08	16.86	3988	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7650	9.06	1.49	12	0.20	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
13	20240627	130936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44800	-300	5	-0.67	1303192700	29179	51.69	45000	45050	44500	58600	31600	45100	44661.71	16.86	1449	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7616	9.02	1.48	12	0.17	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
14	20240627	120939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	-450	5	-1.00	1158130700	25927	45.93	45000	45050	44500	58600	31600	45100	44668.57	16.86	461	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7591	8.99	1.47	12	0.15	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
15	20240627	110938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	-550	5	-1.22	939647300	21034	37.26	45000	45050	44500	58600	31600	45100	44672.38	16.86	-1053	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7574	8.97	1.47	12	0.12	4966.00	30297.00	80400	20230731	-44.59	43000	20231101	3.60	61700	-27.80	20240102	43650	2.06	20240614	80400	-44.59	20230731	43000	3.60	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
16	20240627	100938	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	-450	5	-1.00	660029600	14766	26.16	45000	45050	44500	58600	31600	45100	44698.74	16.86	398	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7591	8.99	1.47	12	0.09	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
17	20240627	090937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	-350	5	-0.78	170858300	3813	6.75	45000	45050	44650	58600	31600	45100	44807.88	16.86	1072	46333	45716	44933	44316	43533	46025	44625	850	13500	5000	33370	50	1	17000000	7608	9.01	1.48	12	0.02	4966.00	30297.00	80400	20230731	-44.34	43000	20231101	4.07	61700	-27.47	20240102	43650	2.52	20240614	80400	-44.34	20230731	43000	4.07	20231101	1.92	N	195870	5000	850 억	2866556	N	N	848	N	N
18	20240626	160934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	950	2	2.15	2525686100	56065	62.47	44250	45550	44150	57300	30950	44150	45049.24	16.73	24340	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7667	9.08	1.49	12	0.33	4966.00	30297.00	80400	20230731	-43.91	43000	20231101	4.88	61700	-26.90	20240102	43650	3.32	20240614	80400	-43.91	20230731	43000	4.88	20231101	1.91	N	195870	5000	850 억	2843274	N	N	846	N	N
19	20240626	150937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	1050	2	2.38	2384882100	52944	58.99	44250	45550	44150	57300	30950	44150	45045.37	16.73	23171	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7684	9.10	1.49	12	0.31	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
20	20240626	140934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	1200	2	2.72	2121806250	47125	52.51	44250	45550	44150	57300	30950	44150	45025.07	16.73	21475	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7710	9.13	1.50	12	0.28	4966.00	30297.00	80400	20230731	-43.59	43000	20231101	5.47	61700	-26.50	20240102	43650	3.89	20240614	80400	-43.59	20230731	43000	5.47	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
21	20240626	130936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45250	1100	2	2.49	1556678050	34675	38.64	44250	45400	44150	57300	30950	44150	44893.38	16.73	14329	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7693	9.11	1.49	12	0.20	4966.00	30297.00	80400	20230731	-43.72	43000	20231101	5.23	61700	-26.66	20240102	43650	3.67	20240614	80400	-43.72	20230731	43000	5.23	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
22	20240626	120935	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45150	1000	2	2.27	1222908800	27289	30.41	44250	45400	44150	57300	30950	44150	44813.25	16.73	8628	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7676	9.09	1.49	12	0.16	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
23	20240626	110936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	1050	2	2.38	879534550	19692	21.94	44250	45250	44150	57300	30950	44150	44664.56	16.73	6133	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7684	9.10	1.49	12	0.12	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
24	20240626	100934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44450	300	2	0.68	293295650	6620	7.38	44250	44450	44150	57300	30950	44150	44304.48	16.73	92	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7557	8.95	1.47	12	0.04	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
25	20240626	090936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44200	50	2	0.11	66325800	1499	1.67	44250	44450	44150	57300	30950	44150	44246.70	16.73	106	45483	44816	44333	43666	43183	44575	43425	850	13150	5000	32670	50	1	17000000	7514	8.90	1.46	12	0.01	4966.00	30297.00	80400	20230731	-45.02	43000	20231101	2.79	61700	-28.36	20240102	43650	1.26	20240614	80400	-45.02	20230731	43000	2.79	20231101	1.91	N	195870	5000	850 억	2843274	N	N	113	N	N
26	20240625	160933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	-450	5	-1.01	3947500700	89577	129.88	44600	45000	43850	57900	31250	44600	44068.24	16.75	8387	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7506	8.89	1.46	12	0.53	4966.00	30297.00	80400	20230731	-45.09	43000	20231101	2.67	61700	-28.44	20240102	43650	1.15	20240614	80400	-45.09	20230731	43000	2.67	20231101	1.88	N	195870	5000	850 억	2847221	N	N	113	N	N
27	20240625	150931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-600	5	-1.35	3810209000	86463	125.36	44600	45000	43850	57900	31250	44600	44067.51	16.75	7573	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7480	8.86	1.45	12	0.51	4966.00	30297.00	80400	20230731	-45.27	43000	20231101	2.33	61700	-28.69	20240102	43650	0.80	20240614	80400	-45.27	20230731	43000	2.33	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
28	20240625	140934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	-700	5	-1.57	3273008700	74252	107.66	44600	45000	43850	57900	31250	44600	44079.74	16.75	3734	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7463	8.84	1.45	12	0.44	4966.00	30297.00	80400	20230731	-45.40	43000	20231101	2.09	61700	-28.85	20240102	43650	0.57	20240614	80400	-45.40	20230731	43000	2.09	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
29	20240625	130935	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	-650	5	-1.46	2641687550	59884	86.82	44600	45000	43950	57900	31250	44600	44113.41	16.75	2402	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7472	8.85	1.45	12	0.35	4966.00	30297.00	80400	20230731	-45.34	43000	20231101	2.21	61700	-28.77	20240102	43650	0.69	20240614	80400	-45.34	20230731	43000	2.21	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
30	20240625	120937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-550	5	-1.23	2137079550	48419	70.20	44600	45000	43950	57900	31250	44600	44137.21	16.75	143	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7489	8.87	1.45	12	0.28	4966.00	30297.00	80400	20230731	-45.21	43000	20231101	2.44	61700	-28.61	20240102	43650	0.92	20240614	80400	-45.21	20230731	43000	2.44	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
31	20240625	110935	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-550	5	-1.23	1624823050	36799	53.35	44600	45000	43950	57900	31250	44600	44154.00	16.75	-2499	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7489	8.87	1.45	12	0.22	4966.00	30297.00	80400	20230731	-45.21	43000	20231101	2.44	61700	-28.61	20240102	43650	0.92	20240614	80400	-45.21	20230731	43000	2.44	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
32	20240625	100933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-550	5	-1.23	1004532300	22709	32.93	44600	45000	44000	57900	31250	44600	44234.99	16.75	-4517	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7489	8.87	1.45	12	0.13	4966.00	30297.00	80400	20230731	-45.21	43000	20231101	2.44	61700	-28.61	20240102	43650	0.92	20240614	80400	-45.21	20230731	43000	2.44	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
33	20240625	090934	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	0	3	0.00	87494000	1956	2.84	44600	45000	44600	57900	31250	44600	44731.08	16.75	-1472	46666	45632	44966	43932	43266	45300	43600	850	13300	5000	33000	50	1	17000000	7582	8.98	1.47	12	0.01	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.88	N	195870	5000	850 억	2847221	N	N	0	N	N
34	20240624	160930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	-1150	5	-2.51	3074261700	68715	121.90	45750	46000	44300	59400	32050	45750	44739.79	16.95	-35823	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7582	8.98	1.47	12	0.40	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
35	20240624	150930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	-1100	5	-2.40	2893214500	64654	114.70	45750	46000	44300	59400	32050	45750	44749.20	16.95	-33490	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7591	8.99	1.47	12	0.38	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
36	20240624	140931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	-1150	5	-2.51	2694832300	60208	106.81	45750	46000	44300	59400	32050	45750	44758.71	16.95	-31565	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7582	8.98	1.47	12	0.35	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
37	20240624	130929	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44800	-950	5	-2.08	2573461100	57492	101.99	45750	46000	44300	59400	32050	45750	44762.07	16.95	-29912	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7616	9.02	1.48	12	0.34	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
38	20240624	120930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	-1400	5	-3.06	2409957050	53829	95.50	45750	46000	44300	59400	32050	45750	44770.61	16.95	-27824	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7540	8.93	1.46	12	0.32	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	43650	1.60	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
39	20240624	110933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	-1400	5	-3.06	2177046200	48582	86.19	45750	46000	44300	59400	32050	45750	44811.79	16.95	-23778	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7540	8.93	1.46	12	0.29	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	43650	1.60	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
40	20240624	100931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	-1150	5	-2.51	1266223950	28098	49.85	45750	46000	44600	59400	32050	45750	45064.56	16.95	-13942	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7582	8.98	1.47	12	0.17	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
41	20240624	090931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45450	-300	5	-0.66	200848700	4397	7.80	45750	46000	45350	59400	32050	45750	45678.58	16.95	-1608	46783	46266	45983	45466	45183	46125	45325	850	13650	5000	33850	50	1	17000000	7727	9.15	1.50	12	0.03	4966.00	30297.00	80400	20230731	-43.47	43000	20231101	5.70	61700	-26.34	20240102	43650	4.12	20240614	80400	-43.47	20230731	43000	5.70	20231101	1.95	N	195870	5000	850 억	2881508	N	N	959	N	N
42	20240621	160900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45750	-1100	5	-2.35	2583775700	56255	42.63	46500	46500	45700	60900	32800	46850	45929.50	17.05	-16373	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7778	9.21	1.51	12	0.33	4966.00	30297.00	80400	20230731	-43.10	43000	20231101	6.40	61700	-25.85	20240102	43650	4.81	20240614	80400	-43.10	20230731	43000	6.40	20231101	1.95	N	195870	5000	850 억	2898343	N	N	959	N	N
43	20240621	150900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	-1050	5	-2.24	2346016800	51059	38.70	46500	46500	45700	60900	32800	46850	45946.54	17.05	-15645	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7786	9.22	1.51	12	0.30	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
44	20240621	140859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46050	-800	5	-1.71	2048880800	44586	33.79	46500	46500	45700	60900	32800	46850	45952.73	17.05	-14766	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7829	9.27	1.52	12	0.26	4966.00	30297.00	80400	20230731	-42.72	43000	20231101	7.09	61700	-25.36	20240102	43650	5.50	20240614	80400	-42.72	20230731	43000	7.09	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
45	20240621	130900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-700	5	-1.49	1756558300	38246	28.99	46500	46500	45700	60900	32800	46850	45927.03	17.05	-14598	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7846	9.29	1.52	12	0.22	4966.00	30297.00	80400	20230731	-42.60	43000	20231101	7.33	61700	-25.20	20240102	43650	5.73	20240614	80400	-42.60	20230731	43000	7.33	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
46	20240621	120903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	-1050	5	-2.24	1582574700	34461	26.12	46500	46500	45700	60900	32800	46850	45922.68	17.05	-15181	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7786	9.22	1.51	12	0.20	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
47	20240621	110900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45950	-900	5	-1.92	1039053550	22612	17.14	46500	46500	45750	60900	32800	46850	45949.99	17.05	-11310	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7812	9.25	1.52	12	0.13	4966.00	30297.00	80400	20230731	-42.85	43000	20231101	6.86	61700	-25.53	20240102	43650	5.27	20240614	80400	-42.85	20230731	43000	6.86	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
48	20240621	100858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46000	-850	5	-1.81	688697200	14991	11.36	46500	46500	45750	60900	32800	46850	45938.52	17.05	-7165	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7820	9.26	1.52	12	0.09	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
49	20240621	090902	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45900	-950	5	-2.03	180548350	3917	2.97	46500	46500	45850	60900	32800	46850	46086.51	17.05	-1702	48516	47682	46316	45482	44116	48100	45900	850	14050	5000	34660	50	1	17000000	7803	9.24	1.52	12	0.02	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	43650	5.15	20240614	80400	-42.91	20230731	43000	6.74	20231101	1.95	N	195870	5000	850 억	2898343	N	N	1258	N	N
50	20240620	160856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	2200	2	4.93	6100236950	131690	270.42	44950	47150	44950	58000	31300	44650	46321.46	16.92	12089	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7965	9.43	1.55	12	0.77	4966.00	30297.00	80400	20230731	-41.73	43000	20231101	8.95	61700	-24.07	20240102	43650	7.33	20240614	80400	-41.73	20230731	43000	8.95	20231101	1.95	N	195870	5000	850 억	2876099	N	N	1258	N	N
51	20240620	150857	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	1850	2	4.14	5588040400	120720	247.89	44950	47150	44950	58000	31300	44650	46289.27	16.92	15589	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7905	9.36	1.53	12	0.71	4966.00	30297.00	80400	20230731	-42.16	43000	20231101	8.14	61700	-24.64	20240102	43650	6.53	20240614	80400	-42.16	20230731	43000	8.14	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
52	20240620	140858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	1850	2	4.14	5087304250	109934	225.74	44950	47150	44950	58000	31300	44650	46275.99	16.92	15670	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7905	9.36	1.53	12	0.65	4966.00	30297.00	80400	20230731	-42.16	43000	20231101	8.14	61700	-24.64	20240102	43650	6.53	20240614	80400	-42.16	20230731	43000	8.14	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
53	20240620	130857	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46750	2100	2	4.70	4368754650	94474	194.00	44950	47150	44950	58000	31300	44650	46242.93	16.92	14129	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7948	9.41	1.54	12	0.56	4966.00	30297.00	80400	20230731	-41.85	43000	20231101	8.72	61700	-24.23	20240102	43650	7.10	20240614	80400	-41.85	20230731	43000	8.72	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
54	20240620	120856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	2050	2	4.59	3481900800	75550	155.14	44950	47000	44950	58000	31300	44650	46087.37	16.92	7675	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7939	9.40	1.54	12	0.44	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	43650	6.99	20240614	80400	-41.92	20230731	43000	8.60	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
55	20240620	110859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46000	1350	2	3.02	2151275550	46915	96.34	44950	47000	44950	58000	31300	44650	45854.75	16.92	2462	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7820	9.26	1.52	12	0.28	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
56	20240620	100856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46000	1350	2	3.02	1643201100	35876	73.67	44950	47000	44950	58000	31300	44650	45802.24	16.92	2078	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7820	9.26	1.52	12	0.21	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
57	20240620	090902	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	750	2	1.68	98005650	2170	4.46	44950	45500	44950	58000	31300	44650	45163.89	16.92	-50	45750	45200	44850	44300	43950	45475	44575	850	13350	5000	33040	50	1	17000000	7718	9.14	1.50	12	0.01	4966.00	30297.00	80400	20230731	-43.53	43000	20231101	5.58	61700	-26.42	20240102	43650	4.01	20240614	80400	-43.53	20230731	43000	5.58	20231101	1.95	N	195870	5000	850 억	2876099	N	N	996	N	N
58	20240619	160852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	150	2	0.34	2178899550	48490	83.37	44500	45400	44500	57800	31150	44500	44935.06	16.88	-5029	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7591	8.99	1.47	12	0.29	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	2.01	N	195870	5000	850 억	2869281	N	N	995	N	N
59	20240619	150852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	450	2	1.01	1663433850	36954	63.54	44500	45400	44500	57800	31150	44500	45013.63	16.88	-2109	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7642	9.05	1.48	12	0.22	4966.00	30297.00	80400	20230731	-44.09	43000	20231101	4.53	61700	-27.15	20240102	43650	2.98	20240614	80400	-44.09	20230731	43000	4.53	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
60	20240619	140900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44850	350	2	0.79	1511422550	33568	57.71	44500	45400	44500	57800	31150	44500	45025.70	16.88	-2321	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7625	9.03	1.48	12	0.20	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
61	20240619	130849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44850	350	2	0.79	1384909250	30748	52.87	44500	45400	44500	57800	31150	44500	45040.63	16.88	-2452	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7625	9.03	1.48	12	0.18	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
62	20240619	120850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	500	2	1.12	1194830150	26515	45.59	44500	45400	44500	57800	31150	44500	45062.42	16.88	-1441	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7650	9.06	1.49	12	0.16	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
63	20240619	110854	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45150	650	2	1.46	992359200	22021	37.86	44500	45400	44500	57800	31150	44500	45064.22	16.88	-1375	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7676	9.09	1.49	12	0.13	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
64	20240619	100855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	700	2	1.57	770627950	17114	29.42	44500	45400	44500	57800	31150	44500	45029.10	16.88	-1189	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7684	9.10	1.49	12	0.10	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
65	20240619	090900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44800	300	2	0.67	240105550	5372	9.24	44500	44950	44500	57800	31150	44500	44695.75	16.88	678	46100	45300	44900	44100	43700	45100	43900	850	13300	5000	32930	50	1	17000000	7616	9.02	1.48	12	0.03	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	2.01	N	195870	5000	850 억	2869281	N	N	1588	N	N
66	20240618	160848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	-750	5	-1.66	2614002500	57923	83.09	45400	45700	44500	58800	31700	45250	45129.54	16.88	-9727	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7565	8.96	1.47	12	0.34	4966.00	30297.00	80400	20230731	-44.65	43000	20231101	3.49	61700	-27.88	20240102	43650	1.95	20240614	80400	-44.65	20230731	43000	3.49	20231101	1.88	N	195870	5000	850 억	2870311	N	N	1588	N	N
67	20240618	150847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	-350	5	-0.77	2098621500	46355	66.49	45400	45700	44800	58800	31700	45250	45272.82	16.88	-6359	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7633	9.04	1.48	12	0.27	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
68	20240618	140850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	-300	5	-0.66	1935312200	42719	61.28	45400	45700	44900	58800	31700	45250	45303.31	16.88	-6755	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7642	9.05	1.48	12	0.25	4966.00	30297.00	80400	20230731	-44.09	43000	20231101	4.53	61700	-27.15	20240102	43650	2.98	20240614	80400	-44.09	20230731	43000	4.53	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
69	20240618	130853	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	-50	5	-0.11	1555113500	34277	49.17	45400	45700	45150	58800	31700	45250	45369.01	16.88	-4314	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7684	9.10	1.49	12	0.20	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
70	20240618	120851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	-50	5	-0.11	1392847900	30690	44.02	45400	45700	45150	58800	31700	45250	45384.42	16.88	-3485	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7684	9.10	1.49	12	0.18	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
71	20240618	110849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	100	2	0.22	1221722750	26906	38.59	45400	45700	45150	58800	31700	45250	45407.07	16.88	-2956	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7710	9.13	1.50	12	0.16	4966.00	30297.00	80400	20230731	-43.59	43000	20231101	5.47	61700	-26.50	20240102	43650	3.89	20240614	80400	-43.59	20230731	43000	5.47	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
72	20240618	100848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45450	200	2	0.44	978522550	21539	30.90	45400	45700	45200	58800	31700	45250	45430.27	16.88	-1764	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7727	9.15	1.50	12	0.13	4966.00	30297.00	80400	20230731	-43.47	43000	20231101	5.70	61700	-26.34	20240102	43650	4.12	20240614	80400	-43.47	20230731	43000	5.70	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
73	20240618	090858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	50	2	0.11	110390450	2433	3.49	45400	45500	45250	58800	31700	45250	45372.15	16.88	-320	46116	45682	44916	44482	43716	45900	44700	850	13550	5000	33480	50	1	17000000	7701	9.12	1.50	12	0.01	4966.00	30297.00	80400	20230731	-43.66	43000	20231101	5.35	61700	-26.58	20240102	43650	3.78	20240614	80400	-43.66	20230731	43000	5.35	20231101	1.88	N	195870	5000	850 억	2870311	N	N	911	N	N
74	20240617	160842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45250	950	2	2.14	3128603400	69596	28.46	44300	45350	44150	57500	31050	44300	44956.54	16.74	22904	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7693	9.11	1.49	12	0.41	4966.00	30297.00	80400	20230731	-43.72	43000	20231101	5.23	61700	-26.66	20240102	43650	3.67	20240614	80400	-43.72	20230731	43000	5.23	20231101	1.84	N	195870	5000	850 억	2846613	N	N	911	N	N
75	20240617	150849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45250	950	2	2.14	2974791400	66197	27.07	44300	45350	44150	57500	31050	44300	44941.68	16.74	21914	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7693	9.11	1.49	12	0.39	4966.00	30297.00	80400	20230731	-43.72	43000	20231101	5.23	61700	-26.66	20240102	43650	3.67	20240614	80400	-43.72	20230731	43000	5.23	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
76	20240617	140840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	900	2	2.03	2572670050	57305	23.44	44300	45350	44150	57500	31050	44300	44897.80	16.74	19418	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7684	9.10	1.49	12	0.34	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
77	20240617	130840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	900	2	2.03	2299287650	51258	20.96	44300	45350	44150	57500	31050	44300	44860.78	16.74	17156	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7684	9.10	1.49	12	0.30	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
78	20240617	120840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45050	750	2	1.69	2139637900	47720	19.52	44300	45350	44150	57500	31050	44300	44841.11	16.74	16884	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7659	9.07	1.49	12	0.28	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
79	20240617	110834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45150	850	2	1.92	1973478500	44039	18.01	44300	45350	44150	57500	31050	44300	44815.95	16.74	16152	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7676	9.09	1.49	12	0.26	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
80	20240617	100834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	900	2	2.03	1561337300	34888	14.27	44300	45350	44150	57500	31050	44300	44757.20	16.74	10746	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7684	9.10	1.49	12	0.21	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
81	20240617	090840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	50	2	0.11	177352350	4001	1.64	44300	44550	44150	57500	31050	44300	44329.45	16.74	-146	47600	45950	44800	43150	42000	45375	42575	850	13200	5000	32780	50	1	17000000	7540	8.93	1.46	12	0.02	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	43650	1.60	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.84	N	195870	5000	850 억	2846613	N	N	3157	N	N
82	20240614	160724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-1900	5	-4.11	10804034800	242253	289.62	46200	46450	43650	60000	32350	46200	44598.40	16.59	32453	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7531	8.92	1.46	12	1.43	4966.00	30297.00	80400	20230731	-44.90	43000	20231101	3.02	61700	-28.20	20240102	43650	1.49	20240614	80400	-44.90	20230731	43000	3.02	20231101	1.86	N	195870	5000	850 억	2819517	N	N	3157	N	N
83	20240614	150727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-2200	5	-4.76	9782566450	219108	261.95	46200	46450	43650	60000	32350	46200	44647.24	16.59	34536	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7480	8.86	1.45	12	1.29	4966.00	30297.00	80400	20230731	-45.27	43000	20231101	2.33	61700	-28.69	20240102	43650	0.80	20240614	80400	-45.27	20230731	43000	2.33	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
84	20240614	140725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	-1850	5	-4.00	5233686000	115773	138.41	46200	46450	44300	60000	32350	46200	45206.45	16.59	13803	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7540	8.93	1.46	12	0.68	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	44300	0.11	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
85	20240614	130728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45750	-450	5	-0.97	1620905550	35229	42.12	46200	46450	45750	60000	32350	46200	46010.55	16.59	-2293	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7778	9.21	1.51	12	0.21	4966.00	30297.00	80400	20230731	-43.10	43000	20231101	6.40	61700	-25.85	20240102	45050	1.55	20240227	80400	-43.10	20230731	43000	6.40	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
86	20240614	120730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45850	-350	5	-0.76	1317038850	28595	34.19	46200	46450	45800	60000	32350	46200	46058.36	16.59	-3183	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7795	9.23	1.51	12	0.17	4966.00	30297.00	80400	20230731	-42.97	43000	20231101	6.63	61700	-25.69	20240102	45050	1.78	20240227	80400	-42.97	20230731	43000	6.63	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
87	20240614	110825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45900	-300	5	-0.65	975530000	21150	25.29	46200	46450	45900	60000	32350	46200	46124.35	16.59	-3908	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7803	9.24	1.52	12	0.12	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	45050	1.89	20240227	80400	-42.91	20230731	43000	6.74	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
88	20240614	100824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46050	-150	5	-0.32	618793400	13394	16.01	46200	46450	46000	60000	32350	46200	46199.30	16.59	-2260	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7829	9.27	1.52	12	0.08	4966.00	30297.00	80400	20230731	-42.72	43000	20231101	7.09	61700	-25.36	20240102	45050	2.22	20240227	80400	-42.72	20230731	43000	7.09	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
89	20240614	090829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46300	100	2	0.22	102232950	2209	2.64	46200	46400	46200	60000	32350	46200	46280.19	16.59	-574	47933	47066	46533	45666	45133	46800	45400	850	13800	5000	34180	50	1	17000000	7871	9.32	1.53	12	0.01	4966.00	30297.00	80400	20230731	-42.41	43000	20231101	7.67	61700	-24.96	20240102	45050	2.77	20240227	80400	-42.41	20230731	43000	7.67	20231101	1.86	N	195870	5000	850 억	2819517	N	N	16015	N	N
90	20240613	160817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46200	-750	5	-1.60	3828212550	82542	99.17	47350	47400	46000	61000	32900	46950	46379.09	16.63	-10088	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7854	9.30	1.52	12	0.49	4966.00	30297.00	80400	20230731	-42.54	43000	20231101	7.44	61700	-25.12	20240102	45050	2.55	20240227	80400	-42.54	20230731	43000	7.44	20231101	1.89	N	195870	5000	850 억	2827301	N	N	16011	N	N
91	20240613	150830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-800	5	-1.70	3661431400	78931	94.83	47350	47400	46000	61000	32900	46950	46387.75	16.63	-9337	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7846	9.29	1.52	12	0.46	4966.00	30297.00	80400	20230731	-42.60	43000	20231101	7.33	61700	-25.20	20240102	45050	2.44	20240227	80400	-42.60	20230731	43000	7.33	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
92	20240613	140822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46000	-950	5	-2.02	3282959000	70712	84.96	47350	47400	46000	61000	32900	46950	46427.18	16.63	-9279	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7820	9.26	1.52	12	0.42	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	45050	2.11	20240227	80400	-42.79	20230731	43000	6.98	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
93	20240613	130822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46300	-650	5	-1.38	2765936800	59502	71.49	47350	47400	46100	61000	32900	46950	46484.77	16.63	-9244	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7871	9.32	1.53	12	0.35	4966.00	30297.00	80400	20230731	-42.41	43000	20231101	7.67	61700	-24.96	20240102	45050	2.77	20240227	80400	-42.41	20230731	43000	7.67	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
94	20240613	120823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46250	-700	5	-1.49	2472505150	53167	63.88	47350	47400	46100	61000	32900	46950	46504.51	16.63	-10184	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7863	9.31	1.53	12	0.31	4966.00	30297.00	80400	20230731	-42.48	43000	20231101	7.56	61700	-25.04	20240102	45050	2.66	20240227	80400	-42.48	20230731	43000	7.56	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
95	20240613	110817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46350	-600	5	-1.28	2176432100	46770	56.19	47350	47400	46100	61000	32900	46950	46534.79	16.63	-11181	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7880	9.33	1.53	12	0.28	4966.00	30297.00	80400	20230731	-42.35	43000	20231101	7.79	61700	-24.88	20240102	45050	2.89	20240227	80400	-42.35	20230731	43000	7.79	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
96	20240613	100816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-800	5	-1.70	1646527900	35305	42.42	47350	47400	46100	61000	32900	46950	46637.24	16.63	-10193	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7846	9.29	1.52	12	0.21	4966.00	30297.00	80400	20230731	-42.60	43000	20231101	7.33	61700	-25.20	20240102	45050	2.44	20240227	80400	-42.60	20230731	43000	7.33	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
97	20240613	090825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	-300	5	-0.64	458573900	9756	11.72	47350	47400	46500	61000	32900	46950	47004.29	16.63	108	48583	47766	46583	45766	44583	48175	46175	850	14050	5000	34740	50	1	17000000	7931	9.39	1.54	12	0.06	4966.00	30297.00	80400	20230731	-41.98	43000	20231101	8.49	61700	-24.39	20240102	45050	3.55	20240227	80400	-41.98	20230731	43000	8.49	20231101	1.89	N	195870	5000	850 억	2827301	N	N	5786	N	N
98	20240612	160810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	1600	2	3.53	3872219450	82824	162.27	45400	47400	45400	58900	31750	45350	46752.14	16.47	13203	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7982	9.45	1.55	12	0.49	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.91	N	195870	5000	850 억	2800439	N	N	5786	N	N
99	20240612	150820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	1350	2	2.98	3742136150	80047	156.83	45400	47400	45400	58900	31750	45350	46749.24	16.47	13091	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7939	9.40	1.54	12	0.47	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	43000	8.60	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
100	20240612	140813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	1300	2	2.87	3298004350	70504	138.13	45400	47400	45400	58900	31750	45350	46777.55	16.47	12293	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7931	9.39	1.54	12	0.41	4966.00	30297.00	80400	20230731	-41.98	43000	20231101	8.49	61700	-24.39	20240102	45050	3.55	20240227	80400	-41.98	20230731	43000	8.49	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
101	20240612	130816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46750	1400	2	3.09	2979861700	63680	124.76	45400	47400	45400	58900	31750	45350	46794.31	16.47	12870	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7948	9.41	1.54	12	0.37	4966.00	30297.00	80400	20230731	-41.85	43000	20231101	8.72	61700	-24.23	20240102	45050	3.77	20240227	80400	-41.85	20230731	43000	8.72	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
102	20240612	120812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	1600	2	3.53	2740862450	58582	114.77	45400	47400	45400	58900	31750	45350	46786.77	16.47	12776	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7982	9.45	1.55	12	0.34	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
103	20240612	110812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	1850	2	4.08	2139896450	45826	89.78	45400	47400	45400	58900	31750	45350	46696.12	16.47	12540	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	8024	9.50	1.56	12	0.27	4966.00	30297.00	80400	20230731	-41.29	43000	20231101	9.77	61700	-23.50	20240102	45050	4.77	20240227	80400	-41.29	20230731	43000	9.77	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
104	20240612	100815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	1150	2	2.54	912978000	19710	38.62	45400	46700	45400	58900	31750	45350	46320.55	16.47	5008	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7905	9.36	1.53	12	0.12	4966.00	30297.00	80400	20230731	-42.16	43000	20231101	8.14	61700	-24.64	20240102	45050	3.22	20240227	80400	-42.16	20230731	43000	8.14	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
105	20240612	090814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45900	550	2	1.21	62320850	1364	2.67	45400	45900	45400	58900	31750	45350	45689.77	16.47	272	46150	45750	45550	45150	44950	45650	45050	850	13550	5000	33550	50	1	17000000	7803	9.24	1.52	12	0.01	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	45050	1.89	20240227	80400	-42.91	20230731	43000	6.74	20231101	1.91	N	195870	5000	850 억	2800439	N	N	451	N	N
106	20240610	160808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	-1300	5	-2.78	3716663700	81501	204.13	46200	46600	45400	60700	32700	46700	45602.97	16.61	-14067	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7718	9.14	1.50	12	0.48	4966.00	30297.00	80400	20230731	-43.53	43000	20231101	5.58	61700	-26.42	20240102	45050	0.78	20240227	80400	-43.53	20230731	43000	5.58	20231101	1.89	N	195870	5000	850 억	2823106	N	N	2375	N	N
107	20240610	150816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45500	-1200	5	-2.57	3250972400	71253	178.46	46200	46600	45400	60700	32700	46700	45625.76	16.61	-13315	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7735	9.16	1.50	12	0.42	4966.00	30297.00	80400	20230731	-43.41	43000	20231101	5.81	61700	-26.26	20240102	45050	1.00	20240227	80400	-43.41	20230731	43000	5.81	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
108	20240610	140810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45500	-1200	5	-2.57	2834288550	62104	155.54	46200	46600	45400	60700	32700	46700	45637.78	16.61	-13318	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7735	9.16	1.50	12	0.37	4966.00	30297.00	80400	20230731	-43.41	43000	20231101	5.81	61700	-26.26	20240102	45050	1.00	20240227	80400	-43.41	20230731	43000	5.81	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
109	20240610	130807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	-900	5	-1.93	2071688300	45361	113.61	46200	46600	45400	60700	32700	46700	45671.13	16.61	-6909	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7786	9.22	1.51	12	0.27	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	45050	1.66	20240227	80400	-43.03	20230731	43000	6.51	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
110	20240610	120809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	-1150	5	-2.46	1812297950	39678	99.38	46200	46600	45400	60700	32700	46700	45675.13	16.61	-6847	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7744	9.17	1.50	12	0.23	4966.00	30297.00	80400	20230731	-43.35	43000	20231101	5.93	61700	-26.18	20240102	45050	1.11	20240227	80400	-43.35	20230731	43000	5.93	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
111	20240610	110811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45450	-1250	5	-2.68	1656660150	36259	90.81	46200	46600	45400	60700	32700	46700	45689.63	16.61	-6785	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7727	9.15	1.50	12	0.21	4966.00	30297.00	80400	20230731	-43.47	43000	20231101	5.70	61700	-26.34	20240102	45050	0.89	20240227	80400	-43.47	20230731	43000	5.70	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
112	20240610	100809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	-1050	5	-2.25	1023002150	22345	55.96	46200	46600	45550	60700	32700	46700	45782.15	16.61	-3647	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7761	9.19	1.51	12	0.13	4966.00	30297.00	80400	20230731	-43.22	43000	20231101	6.16	61700	-26.01	20240102	45050	1.33	20240227	80400	-43.22	20230731	43000	6.16	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
113	20240610	090814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45900	-800	5	-1.71	254731900	5541	13.88	46200	46600	45750	60700	32700	46700	45972.19	16.61	-1197	47366	47032	46766	46432	46166	47200	46600	850	14000	5000	34550	50	1	17000000	7803	9.24	1.52	12	0.03	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	45050	1.89	20240227	80400	-42.91	20230731	43000	6.74	20231101	1.89	N	195870	5000	850 억	2823106	N	N	4135	N	N
114	20240607	160836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	300	2	0.65	1867179650	39836	101.98	46500	47100	46500	60300	32500	46400	46871.74	16.56	13005	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7939	9.40	1.54	12	0.23	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	43000	8.60	20231101	1.88	N	195870	5000	850 억	2815310	N	N	4135	N	N
115	20240607	150842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46800	400	2	0.86	1609772500	34332	87.89	46500	47100	46500	60300	32500	46400	46888.40	16.56	10027	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7956	9.42	1.54	12	0.20	4966.00	30297.00	80400	20230731	-41.79	43000	20231101	8.84	61700	-24.15	20240102	45050	3.88	20240227	80400	-41.79	20230731	43000	8.84	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
116	20240607	140836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	550	2	1.19	1424742150	30386	77.79	46500	47100	46500	60300	32500	46400	46888.11	16.56	9467	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7982	9.45	1.55	12	0.18	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
117	20240607	130832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	450	2	0.97	1245812800	26569	68.01	46500	47100	46500	60300	32500	46400	46889.71	16.56	8795	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7965	9.43	1.55	12	0.16	4966.00	30297.00	80400	20230731	-41.73	43000	20231101	8.95	61700	-24.07	20240102	45050	4.00	20240227	80400	-41.73	20230731	43000	8.95	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
118	20240607	120837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	500	2	1.08	1119090200	23867	61.10	46500	47100	46500	60300	32500	46400	46888.60	16.56	8688	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7973	9.44	1.55	12	0.14	4966.00	30297.00	80400	20230731	-41.67	43000	20231101	9.07	61700	-23.99	20240102	45050	4.11	20240227	80400	-41.67	20230731	43000	9.07	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
119	20240607	110823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	500	2	1.08	940126800	20046	51.32	46500	47100	46500	60300	32500	46400	46898.47	16.56	7749	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7973	9.44	1.55	12	0.12	4966.00	30297.00	80400	20230731	-41.67	43000	20231101	9.07	61700	-23.99	20240102	45050	4.11	20240227	80400	-41.67	20230731	43000	9.07	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
120	20240607	100837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	550	2	1.19	693468450	14793	37.87	46500	47100	46500	60300	32500	46400	46878.15	16.56	6169	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7982	9.45	1.55	12	0.09	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
121	20240607	090835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46550	150	2	0.32	51142950	1096	2.81	46500	46800	46500	60300	32500	46400	46663.28	16.56	258	47666	47032	46716	46082	45766	46875	45925	850	13900	5000	34330	50	1	17000000	7914	9.37	1.54	12	0.01	4966.00	30297.00	80400	20230731	-42.10	43000	20231101	8.26	61700	-24.55	20240102	45050	3.33	20240227	80400	-42.10	20230731	43000	8.26	20231101	1.88	N	195870	5000	850 억	2815310	N	N	332	N	N
122	20240605	160833	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46400	-550	5	-1.17	1815411200	38875	126.00	47100	47350	46400	61000	32900	46950	46698.88	16.60	-7805	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7888	9.34	1.53	12	0.23	4966.00	30297.00	80400	20230731	-42.29	43000	20231101	7.91	61700	-24.80	20240102	45050	3.00	20240227	80400	-42.29	20230731	43000	7.91	20231101	1.88	N	195870	5000	850 억	2822560	N	N	332	N	N
123	20240605	150829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46450	-500	5	-1.06	1668092850	35701	115.72	47100	47350	46450	61000	32900	46950	46723.98	16.60	-7353	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7897	9.35	1.53	12	0.21	4966.00	30297.00	80400	20230731	-42.23	43000	20231101	8.02	61700	-24.72	20240102	45050	3.11	20240227	80400	-42.23	20230731	43000	8.02	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
124	20240605	140832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46600	-350	5	-0.75	1238883250	26474	85.81	47100	47350	46500	61000	32900	46950	46796.22	16.60	-6024	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7922	9.38	1.54	12	0.16	4966.00	30297.00	80400	20230731	-42.04	43000	20231101	8.37	61700	-24.47	20240102	45050	3.44	20240227	80400	-42.04	20230731	43000	8.37	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
125	20240605	130832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46550	-400	5	-0.85	1078284550	23025	74.63	47100	47350	46550	61000	32900	46950	46831.03	16.60	-5519	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7914	9.37	1.54	12	0.14	4966.00	30297.00	80400	20230731	-42.10	43000	20231101	8.26	61700	-24.55	20240102	45050	3.33	20240227	80400	-42.10	20230731	43000	8.26	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
126	20240605	120830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	-300	5	-0.64	937489300	20003	64.84	47100	47350	46550	61000	32900	46950	46867.43	16.60	-5176	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7931	9.39	1.54	12	0.12	4966.00	30297.00	80400	20230731	-41.98	43000	20231101	8.49	61700	-24.39	20240102	45050	3.55	20240227	80400	-41.98	20230731	43000	8.49	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
127	20240605	110831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46750	-200	5	-0.43	737744600	15724	50.97	47100	47350	46550	61000	32900	46950	46918.38	16.60	-3950	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7948	9.41	1.54	12	0.09	4966.00	30297.00	80400	20230731	-41.85	43000	20231101	8.72	61700	-24.23	20240102	45050	3.77	20240227	80400	-41.85	20230731	43000	8.72	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
128	20240605	100829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	-250	5	-0.53	544087450	11580	37.53	47100	47350	46550	61000	32900	46950	46985.10	16.60	-3110	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7939	9.40	1.54	12	0.07	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	43000	8.60	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
129	20240605	090828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	-50	5	-0.11	105868200	2254	7.31	47100	47150	46850	61000	32900	46950	46969.03	16.60	-1502	47383	47166	46833	46616	46283	47000	46450	850	14050	5000	34740	50	1	17000000	7973	9.44	1.55	12	0.01	4966.00	30297.00	80400	20230731	-41.67	43000	20231101	9.07	61700	-23.99	20240102	45050	4.11	20240227	80400	-41.67	20230731	43000	9.07	20231101	1.88	N	195870	5000	850 억	2822560	N	N	65	N	N
130	20240604	160822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	-50	5	-0.11	1426436750	30478	51.12	47050	47050	46500	61100	32900	47000	46801.44	16.64	-6531	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7982	9.45	1.55	12	0.18	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.87	N	195870	5000	850 억	2828837	N	N	65	N	N
131	20240604	150822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47000	0	3	0.00	1243854850	26587	44.59	47050	47050	46500	61100	32900	47000	46784.32	16.64	-6113	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7990	9.46	1.55	12	0.16	4966.00	30297.00	80400	20230731	-41.54	43000	20231101	9.30	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
132	20240604	140825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47000	0	3	0.00	1086909200	23245	38.99	47050	47050	46500	61100	32900	47000	46758.83	16.64	-5801	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7990	9.46	1.55	12	0.14	4966.00	30297.00	80400	20230731	-41.54	43000	20231101	9.30	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
133	20240604	130822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	-50	5	-0.11	971244650	20782	34.86	47050	47050	46500	61100	32900	47000	46734.89	16.64	-5432	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7982	9.45	1.55	12	0.12	4966.00	30297.00	80400	20230731	-41.60	43000	20231101	9.19	61700	-23.91	20240102	45050	4.22	20240227	80400	-41.60	20230731	43000	9.19	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
134	20240604	120820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47000	0	3	0.00	852513850	18254	30.62	47050	47050	46500	61100	32900	47000	46702.84	16.64	-4303	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7990	9.46	1.55	12	0.11	4966.00	30297.00	80400	20230731	-41.54	43000	20231101	9.30	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
135	20240604	110817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	-350	5	-0.74	682514550	14630	24.54	47050	47050	46500	61100	32900	47000	46651.69	16.64	-2365	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7931	9.39	1.54	12	0.09	4966.00	30297.00	80400	20230731	-41.98	43000	20231101	8.49	61700	-24.39	20240102	45050	3.55	20240227	80400	-41.98	20230731	43000	8.49	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
136	20240604	100820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	-350	5	-0.74	374318600	8017	13.45	47050	47050	46600	61100	32900	47000	46690.57	16.64	-3577	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7931	9.39	1.54	12	0.05	4966.00	30297.00	80400	20230731	-41.98	43000	20231101	8.49	61700	-24.39	20240102	45050	3.55	20240227	80400	-41.98	20230731	43000	8.49	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
137	20240604	090820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	-300	5	-0.64	62648800	1339	2.25	47050	47050	46600	61100	32900	47000	46787.59	16.64	-669	47666	47332	46666	46332	45666	47500	46500	850	14100	5000	34780	50	1	17000000	7939	9.40	1.54	12	0.01	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	43000	8.60	20231101	1.87	N	195870	5000	850 억	2828837	N	N	0	N	N
138	20240603	160810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47000	1000	2	2.17	2758261050	59373	111.73	46000	47000	46000	59800	32200	46000	46456.37	16.72	2769	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7990	9.46	1.55	12	0.35	4966.00	30297.00	80400	20230731	-41.54	43000	20231101	9.30	61700	-23.82	20240102	45050	4.33	20240227	80400	-41.54	20230731	43000	9.30	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
139	20240603	150812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46600	600	2	1.30	2588572200	55759	104.93	46000	46850	46000	59800	32200	46000	46424.45	16.72	3350	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7922	9.38	1.54	12	0.33	4966.00	30297.00	80400	20230731	-42.04	43000	20231101	8.37	61700	-24.47	20240102	45050	3.44	20240227	80400	-42.04	20230731	43000	8.37	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
140	20240603	140810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	700	2	1.52	2263949750	48803	91.84	46000	46850	46000	59800	32200	46000	46389.73	16.72	4013	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7939	9.40	1.54	12	0.29	4966.00	30297.00	80400	20230731	-41.92	43000	20231101	8.60	61700	-24.31	20240102	45050	3.66	20240227	80400	-41.92	20230731	43000	8.60	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
141	20240603	130812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46600	600	2	1.30	1911260800	41252	77.63	46000	46850	46000	59800	32200	46000	46331.52	16.72	3232	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7922	9.38	1.54	12	0.24	4966.00	30297.00	80400	20230731	-42.04	43000	20231101	8.37	61700	-24.47	20240102	45050	3.44	20240227	80400	-42.04	20230731	43000	8.37	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
142	20240603	120810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46350	350	2	0.76	1606761750	34690	65.28	46000	46850	46000	59800	32200	46000	46317.91	16.72	874	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7880	9.33	1.53	12	0.20	4966.00	30297.00	80400	20230731	-42.35	43000	20231101	7.79	61700	-24.88	20240102	45050	2.89	20240227	80400	-42.35	20230731	43000	7.79	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
143	20240603	110805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46350	350	2	0.76	1449793800	31305	58.91	46000	46850	46000	59800	32200	46000	46312.10	16.72	933	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7880	9.33	1.53	12	0.18	4966.00	30297.00	80400	20230731	-42.35	43000	20231101	7.79	61700	-24.88	20240102	45050	2.89	20240227	80400	-42.35	20230731	43000	7.79	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
144	20240603	100802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46250	250	2	0.54	1189890950	25693	48.35	46000	46850	46000	59800	32200	46000	46312.13	16.72	1120	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7863	9.31	1.53	12	0.15	4966.00	30297.00	80400	20230731	-42.48	43000	20231101	7.56	61700	-25.04	20240102	45050	2.66	20240227	80400	-42.48	20230731	43000	7.56	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N
145	20240603	090802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46600	600	2	1.30	447578650	9677	18.21	46000	46850	46000	59800	32200	46000	46252.35	16.72	3397	46833	46416	46133	45716	45433	46275	45575	850	13800	5000	34040	50	1	17000000	7922	9.38	1.54	12	0.06	4966.00	30297.00	80400	20230731	-42.04	43000	20231101	8.37	61700	-24.47	20240102	45050	3.44	20240227	80400	-42.04	20230731	43000	8.37	20231101	1.89	N	195870	5000	850 억	2841640	N	N	82	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History