KissMeData/001820/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160129	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	-500	5	-1.20	1293242850	31172	56.35	41850	41950	41100	54300	29300	41800	41487.59	8.06	-7366	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4293	20.63	1.75	12	0.30	2002.00	23561.00	54500	20240429	-24.22	30600	20240307	34.97	54500	-24.22	20240429	30600	34.97	20240307	54500	-24.22	20240429	30600	34.97	20240307	3.81	N	001820	1000	103 억	837412	N	N	12	N	N
3	20240628	150128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-350	5	-0.84	1142006200	27515	49.74	41850	41950	41100	54300	29300	41800	41504.31	8.06	-7074	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4309	20.70	1.76	12	0.26	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
4	20240628	140128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-250	5	-0.60	918610200	22133	40.01	41850	41950	41100	54300	29300	41800	41503.41	8.06	-6636	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4319	20.75	1.76	12	0.21	2002.00	23561.00	54500	20240429	-23.76	30600	20240307	35.78	54500	-23.76	20240429	30600	35.78	20240307	54500	-23.76	20240429	30600	35.78	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
5	20240628	130128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	0	3	0.00	799240400	19266	34.83	41850	41950	41100	54300	29300	41800	41483.66	8.06	-6186	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4345	20.88	1.77	12	0.19	2002.00	23561.00	54500	20240429	-23.30	30600	20240307	36.60	54500	-23.30	20240429	30600	36.60	20240307	54500	-23.30	20240429	30600	36.60	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
6	20240628	120128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-200	5	-0.48	668473100	16132	29.16	41850	41900	41100	54300	29300	41800	41436.56	8.06	-6274	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4324	20.78	1.77	12	0.16	2002.00	23561.00	54500	20240429	-23.67	30600	20240307	35.95	54500	-23.67	20240429	30600	35.95	20240307	54500	-23.67	20240429	30600	35.95	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
7	20240628	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-550	5	-1.32	480371250	11601	20.97	41850	41900	41100	54300	29300	41800	41406.01	8.06	-4628	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4288	20.60	1.75	12	0.11	2002.00	23561.00	54500	20240429	-24.31	30600	20240307	34.80	54500	-24.31	20240429	30600	34.80	20240307	54500	-24.31	20240429	30600	34.80	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
8	20240628	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	-600	5	-1.44	316183050	7616	13.77	41850	41900	41200	54300	29300	41800	41513.71	8.06	-3459	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4283	20.58	1.75	12	0.07	2002.00	23561.00	54500	20240429	-24.40	30600	20240307	34.64	54500	-24.40	20240429	30600	34.64	20240307	54500	-24.40	20240429	30600	34.64	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
9	20240628	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	50	2	0.12	41559050	994	1.80	41850	41850	41750	54300	29300	41800	41810.45	8.06	-720	43766	42782	41716	40732	39666	43275	41225	104	12500	1000	30090	50	1	10395000	4350	20.90	1.78	12	0.01	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.81	N	001820	1000	103 억	837412	N	N	9	N	N
10	20240627	160126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	650	2	1.58	2289078950	54748	252.91	41250	42700	40650	53400	28850	41150	41811.24	8.15	-11211	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4345	20.88	1.77	12	0.53	2002.00	23561.00	54500	20240429	-23.30	30600	20240307	36.60	54500	-23.30	20240429	30600	36.60	20240307	54500	-23.30	20240429	30600	36.60	20240307	3.85	N	001820	1000	103 억	847370	N	N	9	N	N
11	20240627	150128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	550	2	1.34	2174854100	52012	240.27	41250	42700	40650	53400	28850	41150	41814.47	8.15	-10586	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4335	20.83	1.77	12	0.50	2002.00	23561.00	54500	20240429	-23.49	30600	20240307	36.27	54500	-23.49	20240429	30600	36.27	20240307	54500	-23.49	20240429	30600	36.27	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
12	20240627	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	300	2	0.73	2014864000	48163	222.49	41250	42700	40650	53400	28850	41150	41834.27	8.15	-8934	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4309	20.70	1.76	12	0.46	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
13	20240627	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	550	2	1.34	1794883550	42870	198.04	41250	42700	40650	53400	28850	41150	41868.06	8.15	-8500	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4335	20.83	1.77	12	0.41	2002.00	23561.00	54500	20240429	-23.49	30600	20240307	36.27	54500	-23.49	20240429	30600	36.27	20240307	54500	-23.49	20240429	30600	36.27	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
14	20240627	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	850	2	2.07	1561574950	37271	172.18	41250	42700	40650	53400	28850	41150	41897.85	8.15	-7831	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4366	20.98	1.78	12	0.36	2002.00	23561.00	54500	20240429	-22.94	30600	20240307	37.25	54500	-22.94	20240429	30600	37.25	20240307	54500	-22.94	20240429	30600	37.25	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
15	20240627	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	50	2	0.12	379282650	9245	42.71	41250	41500	40650	53400	28850	41150	41025.71	8.15	-397	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4283	20.58	1.75	12	0.09	2002.00	23561.00	54500	20240429	-24.40	30600	20240307	34.64	54500	-24.40	20240429	30600	34.64	20240307	54500	-24.40	20240429	30600	34.64	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
16	20240627	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	-150	5	-0.36	209279200	5119	23.65	41250	41500	40650	53400	28850	41150	40882.83	8.15	-1642	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4262	20.48	1.74	12	0.05	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
17	20240627	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	350	2	0.85	36594150	888	4.10	41250	41500	40950	53400	28850	41150	41209.63	8.15	-519	41783	41466	41033	40716	40283	41250	40500	104	12250	1000	29620	50	1	10395000	4314	20.73	1.76	12	0.01	2002.00	23561.00	54500	20240429	-23.85	30600	20240307	35.62	54500	-23.85	20240429	30600	35.62	20240307	54500	-23.85	20240429	30600	35.62	20240307	3.85	N	001820	1000	103 억	847370	N	N	12	N	N
18	20240626	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	150	2	0.37	877346400	21396	58.04	41300	41350	40600	53300	28700	41000	41003.65	8.13	2062	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4278	20.55	1.75	12	0.21	2002.00	23561.00	54500	20240429	-24.50	30600	20240307	34.48	54500	-24.50	20240429	30600	34.48	20240307	54500	-24.50	20240429	30600	34.48	20240307	3.84	N	001820	1000	103 억	845153	N	N	12	N	N
19	20240626	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40950	-50	5	-0.12	756500600	18450	50.05	41300	41350	40600	53300	28700	41000	41002.74	8.13	1772	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4257	20.45	1.74	12	0.18	2002.00	23561.00	54500	20240429	-24.86	30600	20240307	33.82	54500	-24.86	20240429	30600	33.82	20240307	54500	-24.86	20240429	30600	33.82	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
20	20240626	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	100	2	0.24	631509500	15406	41.79	41300	41350	40600	53300	28700	41000	40991.14	8.13	1987	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4272	20.53	1.74	12	0.15	2002.00	23561.00	54500	20240429	-24.59	30600	20240307	34.31	54500	-24.59	20240429	30600	34.31	20240307	54500	-24.59	20240429	30600	34.31	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
21	20240626	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	50	2	0.12	558320850	13625	36.96	41300	41350	40600	53300	28700	41000	40977.68	8.13	1854	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4267	20.50	1.74	12	0.13	2002.00	23561.00	54500	20240429	-24.68	30600	20240307	34.15	54500	-24.68	20240429	30600	34.15	20240307	54500	-24.68	20240429	30600	34.15	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
22	20240626	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	0	3	0.00	475987750	11616	31.51	41300	41350	40600	53300	28700	41000	40976.91	8.13	1831	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4262	20.48	1.74	12	0.11	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
23	20240626	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-100	5	-0.24	367149750	8962	24.31	41300	41350	40600	53300	28700	41000	40967.39	8.13	1717	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4252	20.43	1.74	12	0.09	2002.00	23561.00	54500	20240429	-24.95	30600	20240307	33.66	54500	-24.95	20240429	30600	33.66	20240307	54500	-24.95	20240429	30600	33.66	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
24	20240626	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	100	2	0.24	246323550	6003	16.28	41300	41350	40600	53300	28700	41000	41033.41	8.13	1059	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4272	20.53	1.74	12	0.06	2002.00	23561.00	54500	20240429	-24.59	30600	20240307	34.31	54500	-24.59	20240429	30600	34.31	20240307	54500	-24.59	20240429	30600	34.31	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
25	20240626	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	300	2	0.73	9746800	236	0.64	41300	41300	41300	53300	28700	41000	41300.00	8.13	-16	41933	41466	40833	40366	39733	41700	40600	104	12300	1000	29520	50	1	10395000	4293	20.63	1.75	12	0.00	2002.00	23561.00	54500	20240429	-24.22	30600	20240307	34.97	54500	-24.22	20240429	30600	34.97	20240307	54500	-24.22	20240429	30600	34.97	20240307	3.84	N	001820	1000	103 억	845153	N	N	34	N	N
26	20240625	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	150	2	0.37	1483450050	36439	85.83	40400	41300	40200	53100	28600	40850	40708.86	8.07	6229	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4262	20.48	1.74	12	0.35	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.86	N	001820	1000	103 억	838388	N	N	34	N	N
27	20240625	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	350	2	0.86	1386799300	34085	80.29	40400	41300	40200	53100	28600	40850	40686.48	8.07	6093	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4283	20.58	1.75	12	0.33	2002.00	23561.00	54500	20240429	-24.40	30600	20240307	34.64	54500	-24.40	20240429	30600	34.64	20240307	54500	-24.40	20240429	30600	34.64	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
28	20240625	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	300	2	0.73	1243280950	30596	72.07	40400	41300	40200	53100	28600	40850	40635.39	8.07	6661	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4278	20.55	1.75	12	0.29	2002.00	23561.00	54500	20240429	-24.50	30600	20240307	34.48	54500	-24.50	20240429	30600	34.48	20240307	54500	-24.50	20240429	30600	34.48	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
29	20240625	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	150	2	0.37	1105920000	27254	64.20	40400	41050	40200	53100	28600	40850	40578.23	8.07	6476	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4262	20.48	1.74	12	0.26	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
30	20240625	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-150	5	-0.37	936694900	23115	54.45	40400	40850	40200	53100	28600	40850	40523.21	8.07	7234	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4231	20.33	1.73	12	0.22	2002.00	23561.00	54500	20240429	-25.32	30600	20240307	33.01	54500	-25.32	20240429	30600	33.01	20240307	54500	-25.32	20240429	30600	33.01	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
31	20240625	110131	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	-200	5	-0.49	863634550	21322	50.22	40400	40850	40200	53100	28600	40850	40504.34	8.07	7118	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4226	20.30	1.73	12	0.21	2002.00	23561.00	54500	20240429	-25.41	30600	20240307	32.84	54500	-25.41	20240429	30600	32.84	20240307	54500	-25.41	20240429	30600	32.84	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
32	20240625	100126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-550	5	-1.35	582376750	14373	33.86	40400	40850	40200	53100	28600	40850	40518.73	8.07	4927	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4189	20.13	1.71	12	0.14	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
33	20240625	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-50	5	-0.12	40110850	991	2.33	40400	40800	40400	53100	28600	40850	40473.99	8.07	374	43416	42132	41166	39882	38916	41650	39400	104	12250	1000	29410	50	1	10395000	4241	20.38	1.73	12	0.01	2002.00	23561.00	54500	20240429	-25.14	30600	20240307	33.33	54500	-25.14	20240429	30600	33.33	20240307	54500	-25.14	20240429	30600	33.33	20240307	3.86	N	001820	1000	103 억	838388	N	N	28	N	N
34	20240624	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	-1200	5	-2.85	1746186500	42129	79.71	41650	42450	40200	54600	29450	42050	41449.42	8.15	-9173	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4246	20.40	1.73	12	0.41	2002.00	23561.00	54500	20240429	-25.05	30600	20240307	33.50	54500	-25.05	20240429	30600	33.50	20240307	54500	-25.05	20240429	30600	33.50	20240307	3.86	N	001820	1000	103 억	847610	N	N	28	N	N
35	20240624	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-950	5	-2.26	1321279700	31722	60.02	41650	42450	41050	54600	29450	42050	41651.83	8.15	-8307	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4272	20.53	1.74	12	0.31	2002.00	23561.00	54500	20240429	-24.59	30600	20240307	34.31	54500	-24.59	20240429	30600	34.31	20240307	54500	-24.59	20240429	30600	34.31	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
36	20240624	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-800	5	-1.90	1061627200	25414	48.09	41650	42450	41150	54600	29450	42050	41773.31	8.15	-7398	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4288	20.60	1.75	12	0.24	2002.00	23561.00	54500	20240429	-24.31	30600	20240307	34.80	54500	-24.31	20240429	30600	34.80	20240307	54500	-24.31	20240429	30600	34.80	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
37	20240624	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-500	5	-1.19	778349500	18566	35.13	41650	42450	41450	54600	29450	42050	41923.37	8.15	-4781	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4319	20.75	1.76	12	0.18	2002.00	23561.00	54500	20240429	-23.76	30600	20240307	35.78	54500	-23.76	20240429	30600	35.78	20240307	54500	-23.76	20240429	30600	35.78	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
38	20240624	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	-450	5	-1.07	717769000	17109	32.37	41650	42450	41450	54600	29450	42050	41952.71	8.15	-4610	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4324	20.78	1.77	12	0.16	2002.00	23561.00	54500	20240429	-23.67	30600	20240307	35.95	54500	-23.67	20240429	30600	35.95	20240307	54500	-23.67	20240429	30600	35.95	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
39	20240624	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	-300	5	-0.71	590453350	14045	26.57	41650	42450	41600	54600	29450	42050	42040.11	8.15	-4041	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4340	20.85	1.77	12	0.14	2002.00	23561.00	54500	20240429	-23.39	30600	20240307	36.44	54500	-23.39	20240429	30600	36.44	20240307	54500	-23.39	20240429	30600	36.44	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
40	20240624	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	0	3	0.00	349876450	8295	15.70	41650	42450	41650	54600	29450	42050	42179.21	8.15	-1191	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4371	21.00	1.78	12	0.08	2002.00	23561.00	54500	20240429	-22.84	30600	20240307	37.42	54500	-22.84	20240429	30600	37.42	20240307	54500	-22.84	20240429	30600	37.42	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
41	20240624	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	-150	5	-0.36	33626800	807	1.53	41650	41950	41650	54600	29450	42050	41668.42	8.15	-146	42883	42466	41833	41416	40783	42675	41625	104	12550	1000	30270	50	1	10395000	4356	20.93	1.78	12	0.01	2002.00	23561.00	54500	20240429	-23.12	30600	20240307	36.93	54500	-23.12	20240429	30600	36.93	20240307	54500	-23.12	20240429	30600	36.93	20240307	3.86	N	001820	1000	103 억	847610	N	N	303	N	N
42	20240621	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	50	2	0.12	2197023550	52542	86.18	41850	42250	41200	54600	29400	42000	41811.72	8.25	-11138	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4371	21.00	1.78	12	0.51	2002.00	23561.00	54500	20240429	-22.84	30600	20240307	37.42	54500	-22.84	20240429	30600	37.42	20240307	54500	-22.84	20240429	30600	37.42	20240307	3.85	N	001820	1000	103 억	857520	N	N	303	N	N
43	20240621	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	0	3	0.00	1877094500	44933	73.70	41850	42250	41200	54600	29400	42000	41775.36	8.25	-8047	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4366	20.98	1.78	12	0.43	2002.00	23561.00	54500	20240429	-22.94	30600	20240307	37.25	54500	-22.94	20240429	30600	37.25	20240307	54500	-22.94	20240429	30600	37.25	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
44	20240621	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-300	5	-0.71	1546456850	37025	60.73	41850	42250	41200	54600	29400	42000	41767.85	8.25	-7282	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4335	20.83	1.77	12	0.36	2002.00	23561.00	54500	20240429	-23.49	30600	20240307	36.27	54500	-23.49	20240429	30600	36.27	20240307	54500	-23.49	20240429	30600	36.27	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
45	20240621	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	100	2	0.24	1259765550	30169	49.48	41850	42250	41200	54600	29400	42000	41756.87	8.25	-4263	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4376	21.03	1.79	12	0.29	2002.00	23561.00	54500	20240429	-22.75	30600	20240307	37.58	54500	-22.75	20240429	30600	37.58	20240307	54500	-22.75	20240429	30600	37.58	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
46	20240621	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	-50	5	-0.12	932780000	22404	36.75	41850	42150	41200	54600	29400	42000	41634.37	8.25	-943	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4361	20.95	1.78	12	0.22	2002.00	23561.00	54500	20240429	-23.03	30600	20240307	37.09	54500	-23.03	20240429	30600	37.09	20240307	54500	-23.03	20240429	30600	37.09	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
47	20240621	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41700	-300	5	-0.71	667493650	16066	26.35	41850	42150	41200	54600	29400	42000	41546.69	8.25	1214	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4335	20.83	1.77	12	0.15	2002.00	23561.00	54500	20240429	-23.49	30600	20240307	36.27	54500	-23.49	20240429	30600	36.27	20240307	54500	-23.49	20240429	30600	36.27	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
48	20240621	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-600	5	-1.43	475163000	11452	18.78	41850	42150	41200	54600	29400	42000	41491.26	8.25	-102	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4304	20.68	1.76	12	0.11	2002.00	23561.00	54500	20240429	-24.04	30600	20240307	35.29	54500	-24.04	20240429	30600	35.29	20240307	54500	-24.04	20240429	30600	35.29	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
49	20240621	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-350	5	-0.83	8783850	210	0.34	41850	41850	41650	54600	29400	42000	41819.25	8.25	-5	42700	42350	41750	41400	40800	42525	41575	104	12600	1000	30240	50	1	10395000	4330	20.80	1.77	12	0.00	2002.00	23561.00	54500	20240429	-23.58	30600	20240307	36.11	54500	-23.58	20240429	30600	36.11	20240307	54500	-23.58	20240429	30600	36.11	20240307	3.85	N	001820	1000	103 억	857520	N	N	62	N	N
50	20240620	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	150	2	0.36	2522574300	60578	98.33	41900	42100	41150	54400	29300	41850	41640.47	8.30	-22029	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4366	20.98	1.78	12	0.58	2002.00	23561.00	54500	20240429	-22.94	30600	20240307	37.25	54500	-22.94	20240429	30600	37.25	20240307	54500	-22.94	20240429	30600	37.25	20240307	3.91	N	001820	1000	103 억	863287	N	N	62	N	N
51	20240620	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	0	3	0.00	2224434350	53480	86.81	41900	42050	41150	54400	29300	41850	41593.04	8.30	-17835	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4350	20.90	1.78	12	0.51	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
52	20240620	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	50	2	0.12	1591677650	38350	62.25	41900	41950	41150	54400	29300	41850	41502.62	8.30	-8448	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4356	20.93	1.78	12	0.37	2002.00	23561.00	54500	20240429	-23.12	30600	20240307	36.93	54500	-23.12	20240429	30600	36.93	20240307	54500	-23.12	20240429	30600	36.93	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
53	20240620	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-600	5	-1.43	1157597650	27937	45.35	41900	41900	41150	54400	29300	41850	41433.77	8.30	-8991	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4288	20.60	1.75	12	0.27	2002.00	23561.00	54500	20240429	-24.31	30600	20240307	34.80	54500	-24.31	20240429	30600	34.80	20240307	54500	-24.31	20240429	30600	34.80	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
54	20240620	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-500	5	-1.19	947698450	22849	37.09	41900	41900	41250	54400	29300	41850	41474.12	8.30	-7256	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4298	20.65	1.76	12	0.22	2002.00	23561.00	54500	20240429	-24.13	30600	20240307	35.13	54500	-24.13	20240429	30600	35.13	20240307	54500	-24.13	20240429	30600	35.13	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
55	20240620	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-450	5	-1.08	728791200	17553	28.49	41900	41900	41250	54400	29300	41850	41516.62	8.30	-5993	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4304	20.68	1.76	12	0.17	2002.00	23561.00	54500	20240429	-24.04	30600	20240307	35.29	54500	-24.04	20240429	30600	35.29	20240307	54500	-24.04	20240429	30600	35.29	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
56	20240620	100126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-450	5	-1.08	394595750	9481	15.39	41900	41900	41400	54400	29300	41850	41615.93	8.30	-3619	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4304	20.68	1.76	12	0.09	2002.00	23561.00	54500	20240429	-24.04	30600	20240307	35.29	54500	-24.04	20240429	30600	35.29	20240307	54500	-24.04	20240429	30600	35.29	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
57	20240620	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	0	3	0.00	29886450	714	1.16	41900	41900	41750	54400	29300	41850	41859.84	8.30	-316	42683	42266	41683	41266	40683	42475	41475	104	12550	1000	30130	50	1	10395000	4350	20.90	1.78	12	0.01	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.91	N	001820	1000	103 억	863287	N	N	87	N	N
58	20240619	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-50	5	-0.12	2534277600	61154	57.06	41600	42100	41100	54400	29350	41900	41439.80	8.24	4976	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4350	20.90	1.78	12	0.59	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.95	N	001820	1000	103 억	856334	N	N	87	N	N
59	20240619	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-500	5	-1.19	2213392400	53459	49.88	41600	42100	41100	54400	29350	41900	41403.54	8.24	5097	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4304	20.68	1.76	12	0.51	2002.00	23561.00	54500	20240429	-24.04	30600	20240307	35.29	54500	-24.04	20240429	30600	35.29	20240307	54500	-24.04	20240429	30600	35.29	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
60	20240619	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	-600	5	-1.43	2021059100	48808	45.54	41600	42100	41100	54400	29350	41900	41408.35	8.24	2484	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4293	20.63	1.75	12	0.47	2002.00	23561.00	54500	20240429	-24.22	30600	20240307	34.97	54500	-24.22	20240429	30600	34.97	20240307	54500	-24.22	20240429	30600	34.97	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
61	20240619	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-650	5	-1.55	1768868400	42680	39.82	41600	42100	41100	54400	29350	41900	41444.89	8.24	1167	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4288	20.60	1.75	12	0.41	2002.00	23561.00	54500	20240429	-24.31	30600	20240307	34.80	54500	-24.31	20240429	30600	34.80	20240307	54500	-24.31	20240429	30600	34.80	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
62	20240619	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41250	-650	5	-1.55	1370195050	33001	30.79	41600	42100	41100	54400	29350	41900	41519.79	8.24	-959	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4288	20.60	1.75	12	0.32	2002.00	23561.00	54500	20240429	-24.31	30600	20240307	34.80	54500	-24.31	20240429	30600	34.80	20240307	54500	-24.31	20240429	30600	34.80	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
63	20240619	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-550	5	-1.31	997282850	23955	22.35	41600	42100	41350	54400	29350	41900	41631.50	8.24	-2517	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4298	20.65	1.76	12	0.23	2002.00	23561.00	54500	20240429	-24.13	30600	20240307	35.13	54500	-24.13	20240429	30600	35.13	20240307	54500	-24.13	20240429	30600	35.13	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
64	20240619	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	-400	5	-0.95	644315600	15444	14.41	41600	42100	41500	54400	29350	41900	41719.47	8.24	-4082	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4314	20.73	1.76	12	0.15	2002.00	23561.00	54500	20240429	-23.85	30600	20240307	35.62	54500	-23.85	20240429	30600	35.62	20240307	54500	-23.85	20240429	30600	35.62	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
65	20240619	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	-100	5	-0.24	36904200	886	0.83	41600	42000	41550	54400	29350	41900	41652.32	8.24	219	43100	42500	41900	41300	40700	42200	41000	104	12500	1000	30160	50	1	10395000	4345	20.88	1.77	12	0.01	2002.00	23561.00	54500	20240429	-23.30	30600	20240307	36.60	54500	-23.30	20240429	30600	36.60	20240307	54500	-23.30	20240429	30600	36.60	20240307	3.95	N	001820	1000	103 억	856334	N	N	94	N	N
66	20240618	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	-350	5	-0.83	4447886700	106722	212.99	42150	42500	41300	54900	29600	42250	41676.83	7.86	33725	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4356	20.93	1.78	12	1.03	2002.00	23561.00	54500	20240429	-23.12	30600	20240307	36.93	54500	-23.12	20240429	30600	36.93	20240307	54500	-23.12	20240429	30600	36.93	20240307	4.05	N	001820	1000	103 억	816583	N	N	94	N	N
67	20240618	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	-750	5	-1.78	3973730550	95344	190.28	42150	42500	41300	54900	29600	42250	41677.83	7.86	26050	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4314	20.73	1.76	12	0.92	2002.00	23561.00	54500	20240429	-23.85	30600	20240307	35.62	54500	-23.85	20240429	30600	35.62	20240307	54500	-23.85	20240429	30600	35.62	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
68	20240618	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-800	5	-1.89	3232679350	77472	154.61	42150	42500	41400	54900	29600	42250	41727.07	7.86	18390	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4309	20.70	1.76	12	0.75	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
69	20240618	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-700	5	-1.66	2779231050	66557	132.83	42150	42500	41400	54900	29600	42250	41757.16	7.86	14324	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4319	20.75	1.76	12	0.64	2002.00	23561.00	54500	20240429	-23.76	30600	20240307	35.78	54500	-23.76	20240429	30600	35.78	20240307	54500	-23.76	20240429	30600	35.78	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
70	20240618	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-700	5	-1.66	2411989900	57726	115.21	42150	42500	41400	54900	29600	42250	41783.42	7.86	11511	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4319	20.75	1.76	12	0.56	2002.00	23561.00	54500	20240429	-23.76	30600	20240307	35.78	54500	-23.76	20240429	30600	35.78	20240307	54500	-23.76	20240429	30600	35.78	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
71	20240618	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	-500	5	-1.18	1681010500	40142	80.11	42150	42500	41500	54900	29600	42250	41876.60	7.86	8953	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4340	20.85	1.77	12	0.39	2002.00	23561.00	54500	20240429	-23.39	30600	20240307	36.44	54500	-23.39	20240429	30600	36.44	20240307	54500	-23.39	20240429	30600	36.44	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
72	20240618	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42250	0	3	0.00	829847500	19746	39.41	42150	42500	41750	54900	29600	42250	42026.11	7.86	3865	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4392	21.10	1.79	12	0.19	2002.00	23561.00	54500	20240429	-22.48	30600	20240307	38.07	54500	-22.48	20240429	30600	38.07	20240307	54500	-22.48	20240429	30600	38.07	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
73	20240618	090125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42250	0	3	0.00	29009650	688	1.37	42150	42250	42150	54900	29600	42250	42165.19	7.86	33	43716	42982	42616	41882	41516	42800	41700	104	12650	1000	30420	50	1	10395000	4392	21.10	1.79	12	0.01	2002.00	23561.00	54500	20240429	-22.48	30600	20240307	38.07	54500	-22.48	20240429	30600	38.07	20240307	54500	-22.48	20240429	30600	38.07	20240307	4.05	N	001820	1000	103 억	816583	N	N	30	N	N
74	20240617	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42250	-950	5	-2.20	2115117600	49729	57.00	43200	43350	42250	56100	30250	43200	42533.10	7.71	6736	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4392	21.10	1.79	12	0.48	2002.00	23561.00	54500	20240429	-22.48	30600	20240307	38.07	54500	-22.48	20240429	30600	38.07	20240307	54500	-22.48	20240429	30600	38.07	20240307	4.10	N	001820	1000	103 억	801506	N	N	30	N	N
75	20240617	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-750	5	-1.74	1865392050	43829	50.24	43200	43350	42300	56100	30250	43200	42559.77	7.71	6358	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4413	21.20	1.80	12	0.42	2002.00	23561.00	54500	20240429	-22.11	30600	20240307	38.73	54500	-22.11	20240429	30600	38.73	20240307	54500	-22.11	20240429	30600	38.73	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
76	20240617	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42350	-850	5	-1.97	1714591300	40277	46.17	43200	43350	42300	56100	30250	43200	42569.01	7.71	5346	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4402	21.15	1.80	12	0.39	2002.00	23561.00	54500	20240429	-22.29	30600	20240307	38.40	54500	-22.29	20240429	30600	38.40	20240307	54500	-22.29	20240429	30600	38.40	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
77	20240617	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42600	-600	5	-1.39	1286193000	30177	34.59	43200	43350	42300	56100	30250	43200	42620.44	7.71	3275	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4428	21.28	1.81	12	0.29	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
78	20240617	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	-650	5	-1.50	1114234050	26133	29.96	43200	43350	42300	56100	30250	43200	42635.71	7.71	2877	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4423	21.25	1.81	12	0.25	2002.00	23561.00	54500	20240429	-21.93	30600	20240307	39.05	54500	-21.93	20240429	30600	39.05	20240307	54500	-21.93	20240429	30600	39.05	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
79	20240617	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42600	-600	5	-1.39	708415700	16576	19.00	43200	43350	42550	56100	30250	43200	42735.70	7.71	93	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4428	21.28	1.81	12	0.16	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
80	20240617	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42700	-500	5	-1.16	492516450	11508	13.19	43200	43350	42550	56100	30250	43200	42795.57	7.71	-616	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4439	21.33	1.81	12	0.11	2002.00	23561.00	54500	20240429	-21.65	30600	20240307	39.54	54500	-21.65	20240429	30600	39.54	20240307	54500	-21.65	20240429	30600	39.54	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
81	20240617	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43150	-50	5	-0.12	19869550	460	0.53	43200	43200	43150	56100	30250	43200	43193.84	7.71	-202	45033	44116	43083	42166	41133	43600	41650	104	12900	1000	31100	50	1	10395000	4485	21.55	1.83	12	0.00	2002.00	23561.00	54500	20240429	-20.83	30600	20240307	41.01	54500	-20.83	20240429	30600	41.01	20240307	54500	-20.83	20240429	30600	41.01	20240307	4.10	N	001820	1000	103 억	801506	N	N	37	N	N
82	20240614	160120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43200	-300	5	-0.69	3734958300	87029	90.35	43750	44000	42050	56500	30450	43500	42915.78	7.65	-290	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4491	21.58	1.83	12	0.84	2002.00	23561.00	54500	20240429	-20.73	30600	20240307	41.18	54500	-20.73	20240429	30600	41.18	20240307	54500	-20.73	20240429	30600	41.18	20240307	4.06	N	001820	1000	103 억	794801	N	N	37	N	N
83	20240614	150120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42800	-700	5	-1.61	3386097300	78939	81.95	43750	44000	42050	56500	30450	43500	42895.11	7.65	-459	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4449	21.38	1.82	12	0.76	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
84	20240614	140120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	-950	5	-2.18	3087644350	71944	74.69	43750	44000	42050	56500	30450	43500	42917.32	7.65	-624	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4423	21.25	1.81	12	0.69	2002.00	23561.00	54500	20240429	-21.93	30600	20240307	39.05	54500	-21.93	20240429	30600	39.05	20240307	54500	-21.93	20240429	30600	39.05	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
85	20240614	130120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-1050	5	-2.41	2825759350	65778	68.29	43750	44000	42050	56500	30450	43500	42959.03	7.65	-2160	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4413	21.20	1.80	12	0.63	2002.00	23561.00	54500	20240429	-22.11	30600	20240307	38.73	54500	-22.11	20240429	30600	38.73	20240307	54500	-22.11	20240429	30600	38.73	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
86	20240614	120120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42400	-1100	5	-2.53	2574256500	59847	62.13	43750	44000	42050	56500	30450	43500	43013.95	7.65	-3822	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4407	21.18	1.80	12	0.58	2002.00	23561.00	54500	20240429	-22.20	30600	20240307	38.56	54500	-22.20	20240429	30600	38.56	20240307	54500	-22.20	20240429	30600	38.56	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
87	20240614	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	-1200	5	-2.76	2249724200	52220	54.21	43750	44000	42050	56500	30450	43500	43081.65	7.65	-3590	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4397	21.13	1.80	12	0.50	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
88	20240614	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43200	-300	5	-0.69	1205444200	27660	28.72	43750	44000	43150	56500	30450	43500	43580.78	7.65	2628	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4491	21.58	1.83	12	0.27	2002.00	23561.00	54500	20240429	-20.73	30600	20240307	41.18	54500	-20.73	20240429	30600	41.18	20240307	54500	-20.73	20240429	30600	41.18	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
89	20240614	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43550	50	2	0.11	23509050	539	0.56	43750	43800	43550	56500	30450	43500	43616.26	7.65	-244	44766	44132	43516	42882	42266	44450	43200	104	13000	1000	31320	50	1	10395000	4527	21.75	1.85	12	0.01	2002.00	23561.00	54500	20240429	-20.09	30600	20240307	42.32	54500	-20.09	20240429	30600	42.32	20240307	54500	-20.09	20240429	30600	42.32	20240307	4.06	N	001820	1000	103 억	794801	N	N	64	N	N
90	20240613	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	500	2	1.16	4174145050	96060	97.06	43200	44150	42900	55900	30100	43000	43453.51	7.75	-10693	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4522	21.73	1.85	12	0.92	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	4.06	N	001820	1000	103 억	805916	N	N	64	N	N
91	20240613	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	500	2	1.16	4076076150	93808	94.79	43200	44150	42900	55900	30100	43000	43451.26	7.75	-10416	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4522	21.73	1.85	12	0.90	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
92	20240613	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44000	1000	2	2.33	3541304400	81577	82.43	43200	44150	42900	55900	30100	43000	43410.57	7.75	-5819	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4574	21.98	1.87	12	0.78	2002.00	23561.00	54500	20240429	-19.27	30600	20240307	43.79	54500	-19.27	20240429	30600	43.79	20240307	54500	-19.27	20240429	30600	43.79	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
93	20240613	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43100	100	2	0.23	2240257250	51870	52.41	43200	43550	42900	55900	30100	43000	43189.84	7.75	-6745	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4480	21.53	1.83	12	0.50	2002.00	23561.00	54500	20240429	-20.92	30600	20240307	40.85	54500	-20.92	20240429	30600	40.85	20240307	54500	-20.92	20240429	30600	40.85	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
94	20240613	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43050	50	2	0.12	1955947550	45268	45.74	43200	43550	42900	55900	30100	43000	43208.17	7.75	-7565	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4475	21.50	1.83	12	0.44	2002.00	23561.00	54500	20240429	-21.01	30600	20240307	40.69	54500	-21.01	20240429	30600	40.69	20240307	54500	-21.01	20240429	30600	40.69	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
95	20240613	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43200	200	2	0.47	1375860450	31826	32.16	43200	43550	42900	55900	30100	43000	43230.71	7.75	-240	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4491	21.58	1.83	12	0.31	2002.00	23561.00	54500	20240429	-20.73	30600	20240307	41.18	54500	-20.73	20240429	30600	41.18	20240307	54500	-20.73	20240429	30600	41.18	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
96	20240613	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	250	2	0.58	663359400	15341	15.50	43200	43550	42900	55900	30100	43000	43240.95	7.75	763	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4496	21.60	1.84	12	0.15	2002.00	23561.00	54500	20240429	-20.64	30600	20240307	41.34	54500	-20.64	20240429	30600	41.34	20240307	54500	-20.64	20240429	30600	41.34	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
97	20240613	090125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43300	300	2	0.70	39588800	916	0.93	43200	43300	43100	55900	30100	43000	43219.21	7.75	-522	46166	44582	43666	42082	41166	44125	41625	104	12900	1000	30960	50	1	10395000	4501	21.63	1.84	12	0.01	2002.00	23561.00	54500	20240429	-20.55	30600	20240307	41.50	54500	-20.55	20240429	30600	41.50	20240307	54500	-20.55	20240429	30600	41.50	20240307	4.06	N	001820	1000	103 억	805916	N	N	2	N	N
98	20240612	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43000	-500	5	-1.15	4297149350	98759	169.36	43300	45250	42750	56500	30450	43500	43512.15	7.87	-11884	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4470	21.48	1.83	12	0.95	2002.00	23561.00	54500	20240429	-21.10	30600	20240307	40.52	54500	-21.10	20240429	30600	40.52	20240307	54500	-21.10	20240429	30600	40.52	20240307	4.02	N	001820	1000	103 억	817686	N	N	2	N	N
99	20240612	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42800	-700	5	-1.61	4084759400	93814	160.88	43300	45250	42750	56500	30450	43500	43541.04	7.87	-11957	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4449	21.38	1.82	12	0.90	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
100	20240612	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42850	-650	5	-1.49	3673170150	84198	144.39	43300	45250	42750	56500	30450	43500	43625.38	7.87	-11333	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4454	21.40	1.82	12	0.81	2002.00	23561.00	54500	20240429	-21.38	30600	20240307	40.03	54500	-21.38	20240429	30600	40.03	20240307	54500	-21.38	20240429	30600	40.03	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
101	20240612	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43050	-450	5	-1.03	3331826150	76232	130.73	43300	45250	42850	56500	30450	43500	43706.40	7.87	-9346	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4475	21.50	1.83	12	0.73	2002.00	23561.00	54500	20240429	-21.01	30600	20240307	40.69	54500	-21.01	20240429	30600	40.69	20240307	54500	-21.01	20240429	30600	40.69	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
102	20240612	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43050	-450	5	-1.03	2879377600	65699	112.67	43300	45250	43000	56500	30450	43500	43826.81	7.87	-7374	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4475	21.50	1.83	12	0.63	2002.00	23561.00	54500	20240429	-21.01	30600	20240307	40.69	54500	-21.01	20240429	30600	40.69	20240307	54500	-21.01	20240429	30600	40.69	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
103	20240612	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43400	-100	5	-0.23	2175701350	49397	84.71	43300	45250	43250	56500	30450	43500	44045.21	7.87	-9253	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4511	21.68	1.84	12	0.48	2002.00	23561.00	54500	20240429	-20.37	30600	20240307	41.83	54500	-20.37	20240429	30600	41.83	20240307	54500	-20.37	20240429	30600	41.83	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
104	20240612	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43800	300	2	0.69	1524295600	34421	59.03	43300	45250	43300	56500	30450	43500	44283.88	7.87	-8925	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4553	21.88	1.86	12	0.33	2002.00	23561.00	54500	20240429	-19.63	30600	20240307	43.14	54500	-19.63	20240429	30600	43.14	20240307	54500	-19.63	20240429	30600	43.14	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
105	20240612	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43600	100	2	0.23	25054550	577	0.99	43300	43600	43300	56500	30450	43500	43422.10	7.87	-152	44900	44200	43600	42900	42300	43900	42600	104	13000	1000	31320	50	1	10395000	4532	21.78	1.85	12	0.01	2002.00	23561.00	54500	20240429	-20.00	30600	20240307	42.48	54500	-20.00	20240429	30600	42.48	20240307	54500	-20.00	20240429	30600	42.48	20240307	4.02	N	001820	1000	103 억	817686	N	N	3	N	N
106	20240610	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44000	1300	2	3.04	4627659500	105700	223.33	42800	44350	42300	55500	29900	42700	43783.08	8.31	-24596	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4574	21.98	1.87	12	1.02	2002.00	23561.00	54500	20240429	-19.27	30600	20240307	43.79	54500	-19.27	20240429	30600	43.79	20240307	54500	-19.27	20240429	30600	43.79	20240307	3.92	N	001820	1000	103 억	863466	N	N	26	N	N
107	20240610	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44150	1450	2	3.40	4037414850	92277	194.97	42800	44350	42300	55500	29900	42700	43755.84	8.31	-21313	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4589	22.05	1.87	12	0.89	2002.00	23561.00	54500	20240429	-18.99	30600	20240307	44.28	54500	-18.99	20240429	30600	44.28	20240307	54500	-18.99	20240429	30600	44.28	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
108	20240610	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	1150	2	2.69	3460355800	79149	167.23	42800	44350	42300	55500	29900	42700	43722.49	8.31	-18971	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4558	21.90	1.86	12	0.76	2002.00	23561.00	54500	20240429	-19.54	30600	20240307	43.30	54500	-19.54	20240429	30600	43.30	20240307	54500	-19.54	20240429	30600	43.30	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
109	20240610	130122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	800	2	1.87	3286680800	75176	158.83	42800	44350	42300	55500	29900	42700	43722.94	8.31	-17511	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4522	21.73	1.85	12	0.72	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
110	20240610	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43700	1000	2	2.34	3100002900	70899	149.80	42800	44350	42300	55500	29900	42700	43727.55	8.31	-15389	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4543	21.83	1.85	12	0.68	2002.00	23561.00	54500	20240429	-19.82	30600	20240307	42.81	54500	-19.82	20240429	30600	42.81	20240307	54500	-19.82	20240429	30600	42.81	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
111	20240610	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	800	2	1.87	2809453750	64235	135.72	42800	44350	42300	55500	29900	42700	43740.84	8.31	-11202	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4522	21.73	1.85	12	0.62	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
112	20240610	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	1150	2	2.69	2243530350	51260	108.30	42800	44350	42300	55500	29900	42700	43772.47	8.31	-4807	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4558	21.90	1.86	12	0.49	2002.00	23561.00	54500	20240429	-19.54	30600	20240307	43.30	54500	-19.54	20240429	30600	43.30	20240307	54500	-19.54	20240429	30600	43.30	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
113	20240610	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42700	0	3	0.00	25275600	591	1.25	42800	42950	42700	55500	29900	42700	42810.53	8.31	-271	44100	43400	43050	42350	42000	43225	42175	104	12800	1000	30740	50	1	10395000	4439	21.33	1.81	12	0.01	2002.00	23561.00	54500	20240429	-21.65	30600	20240307	39.54	54500	-21.65	20240429	30600	39.54	20240307	54500	-21.65	20240429	30600	39.54	20240307	3.92	N	001820	1000	103 억	863466	N	N	7	N	N
114	20240607	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42700	-350	5	-0.81	2018828350	46902	78.07	43500	43750	42700	55900	30150	43050	43045.03	8.51	-22230	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4439	21.33	1.81	12	0.45	2002.00	23561.00	54500	20240429	-21.65	30600	20240307	39.54	54500	-21.65	20240429	30600	39.54	20240307	54500	-21.65	20240429	30600	39.54	20240307	3.95	N	001820	1000	103 억	884842	N	N	7	N	N
115	20240607	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42800	-250	5	-0.58	1828070350	42443	70.65	43500	43750	42750	55900	30150	43050	43071.19	8.51	-21459	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4449	21.38	1.82	12	0.41	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
116	20240607	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43050	0	3	0.00	1354254900	31406	52.28	43500	43750	42850	55900	30150	43050	43120.90	8.51	-14093	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4475	21.50	1.83	12	0.30	2002.00	23561.00	54500	20240429	-21.01	30600	20240307	40.69	54500	-21.01	20240429	30600	40.69	20240307	54500	-21.01	20240429	30600	40.69	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
117	20240607	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43150	100	2	0.23	1194000950	27686	46.08	43500	43750	42850	55900	30150	43050	43126.53	8.51	-11989	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4485	21.55	1.83	12	0.27	2002.00	23561.00	54500	20240429	-20.83	30600	20240307	41.01	54500	-20.83	20240429	30600	41.01	20240307	54500	-20.83	20240429	30600	41.01	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
118	20240607	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	200	2	0.46	1020066200	23660	39.38	43500	43750	42850	55900	30150	43050	43113.54	8.51	-9466	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4496	21.60	1.84	12	0.23	2002.00	23561.00	54500	20240429	-20.64	30600	20240307	41.34	54500	-20.64	20240429	30600	41.34	20240307	54500	-20.64	20240429	30600	41.34	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
119	20240607	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	200	2	0.46	782871900	18158	30.22	43500	43750	42850	55900	30150	43050	43114.44	8.51	-8038	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4496	21.60	1.84	12	0.17	2002.00	23561.00	54500	20240429	-20.64	30600	20240307	41.34	54500	-20.64	20240429	30600	41.34	20240307	54500	-20.64	20240429	30600	41.34	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
120	20240607	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42900	-150	5	-0.35	536791800	12428	20.69	43500	43750	42900	55900	30150	43050	43192.14	8.51	-6863	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4459	21.43	1.82	12	0.12	2002.00	23561.00	54500	20240429	-21.28	30600	20240307	40.20	54500	-21.28	20240429	30600	40.20	20240307	54500	-21.28	20240429	30600	40.20	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
121	20240607	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	450	2	1.05	48867950	1124	1.87	43500	43500	43200	55900	30150	43050	43477.20	8.51	-338	44050	43550	42950	42450	41850	43250	42150	104	12850	1000	30990	50	1	10395000	4522	21.73	1.85	12	0.01	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	3.95	N	001820	1000	103 억	884842	N	N	8	N	N
122	20240605	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43050	150	2	0.35	2557473200	59689	54.20	43450	43450	42350	55700	30050	42900	42845.92	8.58	-7470	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4475	21.50	1.83	12	0.57	2002.00	23561.00	54500	20240429	-21.01	30600	20240307	40.69	54500	-21.01	20240429	30600	40.69	20240307	54500	-21.01	20240429	30600	40.69	20240307	3.95	N	001820	1000	103 억	891476	N	N	8	N	N
123	20240605	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42950	50	2	0.12	2405806850	56164	51.00	43450	43450	42350	55700	30050	42900	42835.39	8.58	-6650	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4465	21.45	1.82	12	0.54	2002.00	23561.00	54500	20240429	-21.19	30600	20240307	40.36	54500	-21.19	20240429	30600	40.36	20240307	54500	-21.19	20240429	30600	40.36	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
124	20240605	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43000	100	2	0.23	2167430850	50618	45.96	43450	43450	42350	55700	30050	42900	42819.37	8.58	-6347	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4470	21.48	1.83	12	0.49	2002.00	23561.00	54500	20240429	-21.10	30600	20240307	40.52	54500	-21.10	20240429	30600	40.52	20240307	54500	-21.10	20240429	30600	40.52	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
125	20240605	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42850	-50	5	-0.12	1958962100	45762	41.55	43450	43450	42350	55700	30050	42900	42807.61	8.58	-4601	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4454	21.40	1.82	12	0.44	2002.00	23561.00	54500	20240429	-21.38	30600	20240307	40.03	54500	-21.38	20240429	30600	40.03	20240307	54500	-21.38	20240429	30600	40.03	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
126	20240605	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42800	-100	5	-0.23	1639087200	38306	34.78	43450	43450	42350	55700	30050	42900	42789.30	8.58	-3576	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4449	21.38	1.82	12	0.37	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
127	20240605	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-450	5	-1.05	1339840350	31312	28.43	43450	43450	42350	55700	30050	42900	42789.99	8.58	-4526	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4413	21.20	1.80	12	0.30	2002.00	23561.00	54500	20240429	-22.11	30600	20240307	38.73	54500	-22.11	20240429	30600	38.73	20240307	54500	-22.11	20240429	30600	38.73	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
128	20240605	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42600	-300	5	-0.70	969952250	22618	20.54	43450	43450	42500	55700	30050	42900	42884.08	8.58	-5843	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4428	21.28	1.81	12	0.22	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
129	20240605	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	350	2	0.82	83324150	1921	1.74	43450	43450	43250	55700	30050	42900	43375.65	8.58	-463	44933	43916	43333	42316	41733	43625	42025	104	12800	1000	30880	50	1	10395000	4496	21.60	1.84	12	0.02	2002.00	23561.00	54500	20240429	-20.64	30600	20240307	41.34	54500	-20.64	20240429	30600	41.34	20240307	54500	-20.64	20240429	30600	41.34	20240307	3.95	N	001820	1000	103 억	891476	N	N	0	N	N
130	20240604	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42900	-1450	5	-3.27	4722275300	109574	178.22	44350	44350	42750	57600	31050	44350	43096.78	8.37	20612	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4459	21.43	1.82	12	1.05	2002.00	23561.00	54500	20240429	-21.28	30600	20240307	40.20	54500	-21.28	20240429	30600	40.20	20240307	54500	-21.28	20240429	30600	40.20	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
131	20240604	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43000	-1350	5	-3.04	4423864800	102618	166.90	44350	44350	42750	57600	31050	44350	43110.02	8.37	18397	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4470	21.48	1.83	12	0.99	2002.00	23561.00	54500	20240429	-21.10	30600	20240307	40.52	54500	-21.10	20240429	30600	40.52	20240307	54500	-21.10	20240429	30600	40.52	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
132	20240604	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43100	-1250	5	-2.82	3488929250	80838	131.48	44350	44350	42750	57600	31050	44350	43159.50	8.37	12909	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4480	21.53	1.83	12	0.78	2002.00	23561.00	54500	20240429	-20.92	30600	20240307	40.85	54500	-20.92	20240429	30600	40.85	20240307	54500	-20.92	20240429	30600	40.85	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
133	20240604	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43150	-1200	5	-2.71	3153307950	73049	118.81	44350	44350	42750	57600	31050	44350	43167.01	8.37	11910	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4485	21.55	1.83	12	0.70	2002.00	23561.00	54500	20240429	-20.83	30600	20240307	41.01	54500	-20.83	20240429	30600	41.01	20240307	54500	-20.83	20240429	30600	41.01	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
134	20240604	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43100	-1250	5	-2.82	2853110800	66100	107.51	44350	44350	42750	57600	31050	44350	43163.53	8.37	9619	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4480	21.53	1.83	12	0.64	2002.00	23561.00	54500	20240429	-20.92	30600	20240307	40.85	54500	-20.92	20240429	30600	40.85	20240307	54500	-20.92	20240429	30600	40.85	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
135	20240604	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43150	-1200	5	-2.71	2556766150	59235	96.34	44350	44350	42750	57600	31050	44350	43163.08	8.37	7605	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4485	21.55	1.83	12	0.57	2002.00	23561.00	54500	20240429	-20.83	30600	20240307	41.01	54500	-20.83	20240429	30600	41.01	20240307	54500	-20.83	20240429	30600	41.01	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
136	20240604	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43000	-1350	5	-3.04	1589813250	36748	59.77	44350	44350	42950	57600	31050	44350	43262.55	8.37	-2850	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4470	21.48	1.83	12	0.35	2002.00	23561.00	54500	20240429	-21.10	30600	20240307	40.52	54500	-21.10	20240429	30600	40.52	20240307	54500	-21.10	20240429	30600	40.52	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
137	20240604	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	-50	5	-0.11	86561400	1956	3.18	44350	44350	44000	57600	31050	44350	44254.25	8.37	-956	44916	44632	44116	43832	43316	44775	43975	104	13250	1000	31930	50	1	10395000	4605	22.13	1.88	12	0.02	2002.00	23561.00	54500	20240429	-18.72	30600	20240307	44.77	54500	-18.72	20240429	30600	44.77	20240307	54500	-18.72	20240429	30600	44.77	20240307	4.07	N	001820	1000	103 억	869994	N	N	0	N	N
138	20240603	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	600	2	1.37	2695384950	61200	48.33	43750	44400	43600	56800	30650	43750	44040.43	8.37	-590	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4610	22.15	1.88	12	0.59	2002.00	23561.00	54500	20240429	-18.62	30600	20240307	44.93	54500	-18.62	20240429	30600	44.93	20240307	54500	-18.62	20240429	30600	44.93	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
139	20240603	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43950	200	2	0.46	2509242250	56992	45.00	43750	44400	43600	56800	30650	43750	44027.97	8.37	-184	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4569	21.95	1.87	12	0.55	2002.00	23561.00	54500	20240429	-19.36	30600	20240307	43.63	54500	-19.36	20240429	30600	43.63	20240307	54500	-19.36	20240429	30600	43.63	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
140	20240603	140123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44100	350	2	0.80	2097495650	47632	37.61	43750	44400	43600	56800	30650	43750	44035.43	8.37	-484	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4584	22.03	1.87	12	0.46	2002.00	23561.00	54500	20240429	-19.08	30600	20240307	44.12	54500	-19.08	20240429	30600	44.12	20240307	54500	-19.08	20240429	30600	44.12	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
141	20240603	130122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	450	2	1.03	1786066850	40583	32.05	43750	44400	43600	56800	30650	43750	44010.22	8.37	-1047	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4595	22.08	1.88	12	0.39	2002.00	23561.00	54500	20240429	-18.90	30600	20240307	44.44	54500	-18.90	20240429	30600	44.44	20240307	54500	-18.90	20240429	30600	44.44	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
142	20240603	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44300	550	2	1.26	1539082950	35002	27.64	43750	44400	43600	56800	30650	43750	43971.29	8.37	-103	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4605	22.13	1.88	12	0.34	2002.00	23561.00	54500	20240429	-18.72	30600	20240307	44.77	54500	-18.72	20240429	30600	44.77	20240307	54500	-18.72	20240429	30600	44.77	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
143	20240603	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44000	250	2	0.57	1340166050	30499	24.08	43750	44400	43600	56800	30650	43750	43941.31	8.37	-1061	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4574	21.98	1.87	12	0.29	2002.00	23561.00	54500	20240429	-19.27	30600	20240307	43.79	54500	-19.27	20240429	30600	43.79	20240307	54500	-19.27	20240429	30600	43.79	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
144	20240603	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43700	-50	5	-0.11	992163250	22559	17.81	43750	44400	43600	56800	30650	43750	43980.82	8.37	-3891	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4543	21.83	1.85	12	0.22	2002.00	23561.00	54500	20240429	-19.82	30600	20240307	42.81	54500	-19.82	20240429	30600	42.81	20240307	54500	-19.82	20240429	30600	42.81	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N
145	20240603	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43900	150	2	0.34	106694900	2438	1.93	43750	44000	43750	56800	30650	43750	43763.29	8.37	310	45316	44532	44116	43332	42916	44325	43125	104	13050	1000	31500	50	1	10395000	4563	21.93	1.86	12	0.02	2002.00	23561.00	54500	20240429	-19.45	30600	20240307	43.46	54500	-19.45	20240429	30600	43.46	20240307	54500	-19.45	20240429	30600	43.46	20240307	4.10	N	001820	1000	103 억	870191	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History