KissMeData/029530/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240329	160359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-500	5	-1.23	643893400	16099	64.93	40650	40650	39800	52800	28500	40650	39995.78	9.85	3158	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4047	7.36	0.39	12	0.16	5455.00	103259.00	45200	20240216	-11.17	31050	20230726	29.31	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31050	29.31	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
3	20240329	150401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-800	5	-1.97	629727900	15745	63.50	40650	40650	39800	52800	28500	40650	39995.42	9.85	3107	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4017	7.31	0.39	12	0.16	5455.00	103259.00	45200	20240216	-11.84	31050	20230726	28.34	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31050	28.34	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
4	20240329	140355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-700	5	-1.72	597656300	14942	60.26	40650	40650	39800	52800	28500	40650	39998.41	9.85	3043	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4027	7.32	0.39	12	0.15	5455.00	103259.00	45200	20240216	-11.62	31050	20230726	28.66	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31050	28.66	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
5	20240329	130352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-800	5	-1.97	547793150	13691	55.21	40650	40650	39800	52800	28500	40650	40011.19	9.85	3161	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4017	7.31	0.39	12	0.14	5455.00	103259.00	45200	20240216	-11.84	31050	20230726	28.34	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31050	28.34	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
6	20240329	120356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-700	5	-1.72	516722450	12913	52.08	40650	40650	39800	52800	28500	40650	40015.68	9.85	3007	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4027	7.32	0.39	12	0.13	5455.00	103259.00	45200	20240216	-11.62	31050	20230726	28.66	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31050	28.66	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
7	20240329	110352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	-750	5	-1.85	358817850	8961	36.14	40650	40650	39800	52800	28500	40650	40042.17	9.85	3342	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4022	7.31	0.39	12	0.09	5455.00	103259.00	45200	20240216	-11.73	31050	20230726	28.50	45200	-11.73	20240216	31650	26.07	20240117	45200	-11.73	20240216	31050	28.50	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
8	20240329	100353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-700	5	-1.72	321187900	8019	32.34	40650	40650	39800	52800	28500	40650	40053.36	9.85	3535	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4027	7.32	0.39	12	0.08	5455.00	103259.00	45200	20240216	-11.62	31050	20230726	28.66	45200	-11.62	20240216	31650	26.22	20240117	45200	-11.62	20240216	31050	28.66	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
9	20240329	090350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	0	3	0.00	934950	23	0.09	40650	40650	40650	52800	28500	40650	40650.00	9.85	9	42450	41550	40800	39900	39150	41175	39525	504	12150	5000	30080	50	1	10080029	4098	7.45	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.07	31050	20230726	30.92	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31050	30.92	20230726	0.38	N	029530	5000	504 억	992857	N	N	0	N	N
10	20240328	160354	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-700	5	-1.69	1006356900	24795	120.17	41100	41700	40050	53700	28950	41350	40587.09	9.80	4458	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4098	7.45	0.39	12	0.25	5455.00	103259.00	45200	20240216	-10.07	31050	20230726	30.92	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31050	30.92	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
11	20240328	150355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-1250	5	-3.02	869423650	21396	103.69	41100	41700	40050	53700	28950	41350	40634.87	9.80	2249	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4042	7.35	0.39	12	0.21	5455.00	103259.00	45200	20240216	-11.28	31050	20230726	29.15	45200	-11.28	20240216	31650	26.70	20240117	45200	-11.28	20240216	31050	29.15	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
12	20240328	140350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-1150	5	-2.78	772663150	18985	92.01	41100	41700	40100	53700	28950	41350	40698.61	9.80	1877	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4052	7.37	0.39	12	0.19	5455.00	103259.00	45200	20240216	-11.06	31050	20230726	29.47	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31050	29.47	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
13	20240328	130348	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-1050	5	-2.54	589294100	14439	69.98	41100	41700	40100	53700	28950	41350	40812.67	9.80	526	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4062	7.39	0.39	12	0.14	5455.00	103259.00	45200	20240216	-10.84	31050	20230726	29.79	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31050	29.79	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
14	20240328	120353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1200	5	-2.90	516598850	12632	61.22	41100	41700	40100	53700	28950	41350	40896.05	9.80	523	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4047	7.36	0.39	12	0.13	5455.00	103259.00	45200	20240216	-11.17	31050	20230726	29.31	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31050	29.31	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
15	20240328	110351	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-750	5	-1.81	393431150	9574	46.40	41100	41700	40550	53700	28950	41350	41093.71	9.80	290	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4092	7.44	0.39	12	0.09	5455.00	103259.00	45200	20240216	-10.18	31050	20230726	30.76	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31050	30.76	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
16	20240328	100354	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	-150	5	-0.36	145537150	3533	17.12	41100	41700	40850	53700	28950	41350	41193.65	9.80	-639	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4153	7.55	0.40	12	0.04	5455.00	103259.00	45200	20240216	-8.85	31050	20230726	32.69	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31050	32.69	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
17	20240328	090358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	-100	5	-0.24	3329400	81	0.39	41100	41250	41100	53700	28950	41350	41103.70	9.80	5	42750	42050	41300	40600	39850	41675	40225	504	12350	5000	30590	50	1	10080029	4158	7.56	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.74	31050	20230726	32.85	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31050	32.85	20230726	0.36	N	029530	5000	504 억	988213	N	N	0	N	N
18	20240327	160356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	-650	5	-1.55	844167100	20601	202.23	41750	42000	40550	54600	29400	42000	40977.00	9.74	6186	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4168	7.58	0.40	12	0.20	5455.00	103259.00	45200	20240216	-8.52	31050	20230726	33.17	45200	-8.52	20240216	31650	30.65	20240117	45200	-8.52	20240216	31050	33.17	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
19	20240327	150356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	-1000	5	-2.38	791886350	19329	189.74	41750	42000	40550	54600	29400	42000	40968.82	9.74	5725	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4133	7.52	0.40	12	0.19	5455.00	103259.00	45200	20240216	-9.29	31050	20230726	32.05	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31050	32.05	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
20	20240327	140357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-1100	5	-2.62	715539050	17460	171.39	41750	42000	40550	54600	29400	42000	40981.62	9.74	4798	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4123	7.50	0.40	12	0.17	5455.00	103259.00	45200	20240216	-9.51	31050	20230726	31.72	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31050	31.72	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
21	20240327	130358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-850	5	-2.02	668704200	16322	160.22	41750	42000	40550	54600	29400	42000	40969.50	9.74	4334	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4148	7.54	0.40	12	0.16	5455.00	103259.00	45200	20240216	-8.96	31050	20230726	32.53	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31050	32.53	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
22	20240327	120357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	-800	5	-1.90	575427550	14051	137.93	41750	42000	40550	54600	29400	42000	40952.78	9.74	3438	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4153	7.55	0.40	12	0.14	5455.00	103259.00	45200	20240216	-8.85	31050	20230726	32.69	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31050	32.69	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
23	20240327	110357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-1100	5	-2.62	466366550	11384	111.75	41750	42000	40550	54600	29400	42000	40966.84	9.74	2524	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4123	7.50	0.40	12	0.11	5455.00	103259.00	45200	20240216	-9.51	31050	20230726	31.72	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31050	31.72	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
24	20240327	100353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	-1300	5	-3.10	384883600	9387	92.15	41750	42000	40550	54600	29400	42000	41001.77	9.74	1607	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4103	7.46	0.39	12	0.09	5455.00	103259.00	45200	20240216	-9.96	31050	20230726	31.08	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31050	31.08	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
25	20240327	090358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	-250	5	-0.60	12689800	304	2.98	41750	42000	41600	54600	29400	42000	41742.76	9.74	14	42966	42482	42216	41732	41466	42350	41600	504	12600	5000	31080	50	1	10080029	4208	7.65	0.40	12	0.00	5455.00	103259.00	45200	20240216	-7.63	31050	20230726	34.46	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31050	34.46	20230726	0.37	N	029530	5000	504 억	982120	N	N	1	N	N
26	20240326	150352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42150	-50	5	-0.12	386368400	9155	55.49	42250	42700	41950	54800	29550	42200	42202.99	9.76	-1034	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4249	7.73	0.41	12	0.09	5455.00	103259.00	45200	20240216	-6.75	31050	20230726	35.75	45200	-6.75	20240216	31650	33.18	20240117	45200	-6.75	20240216	31050	35.75	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
27	20240326	140350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-100	5	-0.24	349882650	8288	50.24	42250	42700	41950	54800	29550	42200	42215.57	9.76	-978	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4244	7.72	0.41	12	0.08	5455.00	103259.00	45200	20240216	-6.86	31050	20230726	35.59	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31050	35.59	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
28	20240326	130349	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41950	-250	5	-0.59	291818350	6908	41.87	42250	42700	41950	54800	29550	42200	42243.54	9.76	-1273	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4229	7.69	0.41	12	0.07	5455.00	103259.00	45200	20240216	-7.19	31050	20230726	35.10	45200	-7.19	20240216	31650	32.54	20240117	45200	-7.19	20240216	31050	35.10	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
29	20240326	120350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-100	5	-0.24	214437800	5068	30.72	42250	42700	42000	54800	29550	42200	42312.12	9.76	-722	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4244	7.72	0.41	12	0.05	5455.00	103259.00	45200	20240216	-6.86	31050	20230726	35.59	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31050	35.59	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
30	20240326	110345	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	100	2	0.24	149915250	3539	21.45	42250	42700	42000	54800	29550	42200	42360.91	9.76	93	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4264	7.75	0.41	12	0.04	5455.00	103259.00	45200	20240216	-6.42	31050	20230726	36.23	45200	-6.42	20240216	31650	33.65	20240117	45200	-6.42	20240216	31050	36.23	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
31	20240326	100352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	300	2	0.71	104577850	2471	14.98	42250	42700	42000	54800	29550	42200	42322.08	9.76	201	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4284	7.79	0.41	12	0.02	5455.00	103259.00	45200	20240216	-5.97	31050	20230726	36.88	45200	-5.97	20240216	31650	34.28	20240117	45200	-5.97	20240216	31050	36.88	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
32	20240326	090350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42150	-50	5	-0.12	6038950	143	0.87	42250	42250	42150	54800	29550	42200	42230.42	9.76	26	43000	42600	42250	41850	41500	42425	41675	504	12600	5000	31220	50	1	10080029	4249	7.73	0.41	12	0.00	5455.00	103259.00	45200	20240216	-6.75	31050	20230726	35.75	45200	-6.75	20240216	31650	33.18	20240117	45200	-6.75	20240216	31050	35.75	20230726	0.40	N	029530	5000	504 억	983553	N	N	43	N	N
33	20240325	160402	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	-500	5	-1.17	695527950	16475	35.75	42600	42650	41900	55500	29900	42700	42217.18	9.75	218	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4254	7.74	0.41	12	0.16	5455.00	103259.00	45200	20240216	-6.64	31050	20230726	35.91	45200	-6.64	20240216	31650	33.33	20240117	45200	-6.64	20240216	31050	35.91	20230726	0.40	N	029530	5000	504 억	982481	N	N	43	N	N
34	20240325	150403	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42400	-300	5	-0.70	642868450	15229	33.04	42600	42650	41900	55500	29900	42700	42213.44	9.75	771	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4274	7.77	0.41	12	0.15	5455.00	103259.00	45200	20240216	-6.19	31050	20230726	36.55	45200	-6.19	20240216	31650	33.97	20240117	45200	-6.19	20240216	31050	36.55	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
35	20240325	140403	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	-350	5	-0.82	562962650	13336	28.94	42600	42650	41900	55500	29900	42700	42213.76	9.75	1507	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4269	7.76	0.41	12	0.13	5455.00	103259.00	45200	20240216	-6.31	31050	20230726	36.39	45200	-6.31	20240216	31650	33.81	20240117	45200	-6.31	20240216	31050	36.39	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
36	20240325	130404	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-600	5	-1.41	516088600	12222	26.52	42600	42650	41900	55500	29900	42700	42226.20	9.75	1904	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4244	7.72	0.41	12	0.12	5455.00	103259.00	45200	20240216	-6.86	31050	20230726	35.59	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31050	35.59	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
37	20240325	120408	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	-400	5	-0.94	480656100	11382	24.70	42600	42650	41900	55500	29900	42700	42229.49	9.75	1948	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4264	7.75	0.41	12	0.11	5455.00	103259.00	45200	20240216	-6.42	31050	20230726	36.23	45200	-6.42	20240216	31650	33.65	20240117	45200	-6.42	20240216	31050	36.23	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
38	20240325	110405	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42150	-550	5	-1.29	420910400	9965	21.62	42600	42650	41900	55500	29900	42700	42238.88	9.75	1828	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4249	7.73	0.41	12	0.10	5455.00	103259.00	45200	20240216	-6.75	31050	20230726	35.75	45200	-6.75	20240216	31650	33.18	20240117	45200	-6.75	20240216	31050	35.75	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
39	20240325	100403	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42400	-300	5	-0.70	307942250	7296	15.83	42600	42650	41900	55500	29900	42700	42207.00	9.75	1524	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4274	7.77	0.41	12	0.07	5455.00	103259.00	45200	20240216	-6.19	31050	20230726	36.55	45200	-6.19	20240216	31650	33.97	20240117	45200	-6.19	20240216	31050	36.55	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
40	20240325	090405	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	-200	5	-0.47	27657050	649	1.41	42600	42650	42500	55500	29900	42700	42614.87	9.75	275	44466	43582	42366	41482	40266	44025	41925	504	12800	5000	31590	50	1	10080029	4284	7.79	0.41	12	0.01	5455.00	103259.00	45200	20240216	-5.97	31050	20230726	36.88	45200	-5.97	20240216	31650	34.28	20240117	45200	-5.97	20240216	31050	36.88	20230726	0.40	N	029530	5000	504 억	982481	N	N	71	N	N
41	20240322	160401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	1900	2	4.66	1959459100	46086	152.48	41250	43250	41150	53000	28600	40800	42517.03	9.64	10017	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4304	7.83	0.41	12	0.46	5455.00	103259.00	45200	20240216	-5.53	31050	20230726	37.52	45200	-5.53	20240216	31650	34.91	20240117	45200	-5.53	20240216	31050	37.52	20230726	0.39	N	029530	5000	504 억	971708	N	N	71	N	N
42	20240322	150406	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42800	2000	2	4.90	1917238400	45098	149.21	41250	43250	41150	53000	28600	40800	42512.71	9.64	9906	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4314	7.85	0.41	12	0.45	5455.00	103259.00	45200	20240216	-5.31	31050	20230726	37.84	45200	-5.31	20240216	31650	35.23	20240117	45200	-5.31	20240216	31050	37.84	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
43	20240322	140401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	2050	2	5.02	1633332250	38454	127.23	41250	43250	41150	53000	28600	40800	42474.96	9.64	10952	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4319	7.86	0.41	12	0.38	5455.00	103259.00	45200	20240216	-5.20	31050	20230726	38.00	45200	-5.20	20240216	31650	35.39	20240117	45200	-5.20	20240216	31050	38.00	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
44	20240322	130402	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	2100	2	5.15	1462718450	34471	114.05	41250	43250	41150	53000	28600	40800	42433.30	9.64	10071	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4324	7.86	0.42	12	0.34	5455.00	103259.00	45200	20240216	-5.09	31050	20230726	38.16	45200	-5.09	20240216	31650	35.55	20240117	45200	-5.09	20240216	31050	38.16	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
45	20240322	120358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	1950	2	4.78	1043501550	24707	81.74	41250	42900	41150	53000	28600	40800	42235.06	9.64	8600	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4309	7.84	0.41	12	0.25	5455.00	103259.00	45200	20240216	-5.42	31050	20230726	37.68	45200	-5.42	20240216	31650	35.07	20240117	45200	-5.42	20240216	31050	37.68	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
46	20240322	110405	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	1950	2	4.78	868669800	20618	68.22	41250	42750	41150	53000	28600	40800	42131.62	9.64	7733	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4309	7.84	0.41	12	0.20	5455.00	103259.00	45200	20240216	-5.42	31050	20230726	37.68	45200	-5.42	20240216	31650	35.07	20240117	45200	-5.42	20240216	31050	37.68	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
47	20240322	100403	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41950	1150	2	2.82	336111050	8060	26.67	41250	42200	41150	53000	28600	40800	41701.12	9.64	3478	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4229	7.69	0.41	12	0.08	5455.00	103259.00	45200	20240216	-7.19	31050	20230726	35.10	45200	-7.19	20240216	31650	32.54	20240117	45200	-7.19	20240216	31050	35.10	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
48	20240322	090359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	400	2	0.98	3092450	75	0.25	41250	41300	41200	53000	28600	40800	41232.67	9.64	-2	42000	41400	40850	40250	39700	41125	39975	504	12200	5000	30190	50	1	10080029	4153	7.55	0.40	12	0.00	5455.00	103259.00	45200	20240216	-8.85	31050	20230726	32.69	45200	-8.85	20240216	31650	30.17	20240117	45200	-8.85	20240216	31050	32.69	20230726	0.39	N	029530	5000	504 억	971708	N	N	12	N	N
49	20240321	160400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-450	5	-1.09	1230734400	30212	64.10	41000	41450	40300	53600	28900	41250	40736.61	9.60	2479	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4113	7.48	0.40	12	0.30	5455.00	103259.00	45200	20240216	-9.73	31050	20230726	31.40	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31050	31.40	20230726	0.40	N	029530	5000	504 억	967275	N	N	12	N	N
50	20240321	150400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-450	5	-1.09	1048075500	25742	54.61	41000	41450	40300	53600	28900	41250	40714.61	9.60	2167	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4113	7.48	0.40	12	0.26	5455.00	103259.00	45200	20240216	-9.73	31050	20230726	31.40	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31050	31.40	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
51	20240321	140401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-100	5	-0.24	856223250	21051	44.66	41000	41450	40300	53600	28900	41250	40673.76	9.60	1637	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4148	7.54	0.40	12	0.21	5455.00	103259.00	45200	20240216	-8.96	31050	20230726	32.53	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31050	32.53	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
52	20240321	130359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-100	5	-0.24	751306650	18504	39.26	41000	41450	40300	53600	28900	41250	40602.39	9.60	2009	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4148	7.54	0.40	12	0.18	5455.00	103259.00	45200	20240216	-8.96	31050	20230726	32.53	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31050	32.53	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
53	20240321	120400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-600	5	-1.45	687659900	16949	35.96	41000	41450	40300	53600	28900	41250	40572.30	9.60	2004	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4098	7.45	0.39	12	0.17	5455.00	103259.00	45200	20240216	-10.07	31050	20230726	30.92	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31050	30.92	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
54	20240321	110400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	-700	5	-1.70	351663300	8657	18.37	41000	41450	40450	53600	28900	41250	40621.84	9.60	87	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4087	7.43	0.39	12	0.09	5455.00	103259.00	45200	20240216	-10.29	31050	20230726	30.60	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31050	30.60	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
55	20240321	100401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-650	5	-1.58	204902750	5039	10.69	41000	41450	40450	53600	28900	41250	40663.38	9.60	606	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4092	7.44	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.18	31050	20230726	30.76	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31050	30.76	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
56	20240321	090401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	-700	5	-1.70	41899000	1022	2.17	41000	41450	40550	53600	28900	41250	40997.06	9.60	-350	42416	41832	40916	40332	39416	42125	40625	504	12350	5000	30520	50	1	10080029	4087	7.43	0.39	12	0.01	5455.00	103259.00	45200	20240216	-10.29	31050	20230726	30.60	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31050	30.60	20230726	0.40	N	029530	5000	504 억	967275	N	N	3	N	N
57	20240320	160357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	1400	2	3.51	1933663600	47130	80.12	40100	41500	40000	51800	27900	39850	41029.18	9.58	250	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4158	7.56	0.40	12	0.47	5455.00	103259.00	45200	20240216	-8.74	31050	20230726	32.85	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31050	32.85	20230726	0.44	N	029530	5000	504 억	966010	N	N	3	N	N
58	20240320	150358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	1450	2	3.64	1884129050	45929	78.08	40100	41500	40000	51800	27900	39850	41023.79	9.58	471	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4163	7.57	0.40	12	0.46	5455.00	103259.00	45200	20240216	-8.63	31050	20230726	33.01	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31050	33.01	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
59	20240320	140401	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	1550	2	3.89	1668595550	40710	69.20	40100	41500	40000	51800	27900	39850	40988.62	9.58	1933	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4173	7.59	0.40	12	0.40	5455.00	103259.00	45200	20240216	-8.41	31050	20230726	33.33	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31050	33.33	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
60	20240320	130403	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	1000	2	2.51	1431603300	34952	59.42	40100	41500	40000	51800	27900	39850	40960.55	9.58	2970	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4118	7.49	0.40	12	0.35	5455.00	103259.00	45200	20240216	-9.62	31050	20230726	31.56	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31050	31.56	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
61	20240320	120400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	1050	2	2.63	1367714050	33388	56.76	40100	41500	40000	51800	27900	39850	40965.74	9.58	3334	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4123	7.50	0.40	12	0.33	5455.00	103259.00	45200	20240216	-9.51	31050	20230726	31.72	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31050	31.72	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
62	20240320	110400	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	1150	2	2.89	1217103950	29698	50.48	40100	41500	40000	51800	27900	39850	40984.41	9.58	3220	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4133	7.52	0.40	12	0.29	5455.00	103259.00	45200	20240216	-9.29	31050	20230726	32.05	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31050	32.05	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
63	20240320	100358	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	1600	2	4.02	888629700	21713	36.91	40100	41500	40000	51800	27900	39850	40928.39	9.58	4449	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4178	7.60	0.40	12	0.22	5455.00	103259.00	45200	20240216	-8.30	31050	20230726	33.49	45200	-8.30	20240216	31650	30.96	20240117	45200	-8.30	20240216	31050	33.49	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
64	20240320	090355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	500	2	1.25	20274150	501	0.85	40100	40700	40100	51800	27900	39850	40528.29	9.58	-64	42116	40982	39666	38532	37216	41550	39100	504	11950	5000	29480	50	1	10080029	4067	7.40	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.73	31050	20230726	29.95	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31050	29.95	20230726	0.44	N	029530	5000	504 억	966010	N	N	16	N	N
65	20240319	160352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	1550	2	4.05	2353276850	58820	206.84	39000	40800	38350	49750	26850	38300	40008.38	9.66	-9858	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4017	7.31	0.39	12	0.58	5455.00	103259.00	45200	20240216	-11.84	31050	20230726	28.34	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31050	28.34	20230726	0.42	N	029530	5000	504 억	973930	N	N	16	N	N
66	20240319	150359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1700	2	4.44	2267921000	56684	199.32	39000	40800	38350	49750	26850	38300	40009.90	9.66	-9517	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4032	7.33	0.39	12	0.56	5455.00	103259.00	45200	20240216	-11.50	31050	20230726	28.82	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31050	28.82	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
67	20240319	140359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	1950	2	5.09	2048392700	51205	180.06	39000	40800	38350	49750	26850	38300	40003.76	9.66	-7078	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4057	7.38	0.39	12	0.51	5455.00	103259.00	45200	20240216	-10.95	31050	20230726	29.63	45200	-10.95	20240216	31650	27.17	20240117	45200	-10.95	20240216	31050	29.63	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
68	20240319	130336	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	1850	2	4.83	1899285200	47494	167.01	39000	40800	38350	49750	26850	38300	39990.00	9.66	-5886	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4047	7.36	0.39	12	0.47	5455.00	103259.00	45200	20240216	-11.17	31050	20230726	29.31	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31050	29.31	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
69	20240319	120357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	2150	2	5.61	1746816100	43707	153.69	39000	40800	38350	49750	26850	38300	39966.51	9.66	-5280	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4077	7.42	0.39	12	0.43	5455.00	103259.00	45200	20240216	-10.51	31050	20230726	30.27	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31050	30.27	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
70	20240319	110357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	1750	2	4.57	1155936100	29049	102.15	39000	40800	38350	49750	26850	38300	39792.63	9.66	-5098	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	4037	7.34	0.39	12	0.29	5455.00	103259.00	45200	20240216	-11.39	31050	20230726	28.99	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31050	28.99	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
71	20240319	100359	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	850	2	2.22	197580200	5067	17.82	39000	39200	38350	49750	26850	38300	38993.53	9.66	-205	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	3946	7.18	0.38	12	0.05	5455.00	103259.00	45200	20240216	-13.38	31050	20230726	26.09	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31050	26.09	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
72	20240319	090357	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	200	2	0.52	6033850	155	0.55	39000	39000	38400	49750	26850	38300	38928.06	9.66	-46	39300	38800	38300	37800	37300	39050	38050	504	11450	5000	28340	50	1	10080029	3881	7.06	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.82	31050	20230726	23.99	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31050	23.99	20230726	0.42	N	029530	5000	504 억	973930	N	N	4	N	N
73	20240318	160355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	1000	2	2.68	1083655950	28310	42.82	37800	38800	37800	48450	26150	37300	38278.20	9.60	1720	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3861	7.02	0.37	12	0.28	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.42	N	029530	5000	504 억	967387	N	N	4	N	N
74	20240318	150356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	1100	2	2.95	1025900200	26806	40.55	37800	38800	37800	48450	26150	37300	38271.29	9.60	2134	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3871	7.04	0.37	12	0.27	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
75	20240318	140356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	1150	2	3.08	710068000	18549	28.06	37800	38800	37800	48450	26150	37300	38280.66	9.60	2114	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3876	7.05	0.37	12	0.18	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
76	20240318	130355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	1050	2	2.82	582539000	15213	23.01	37800	38800	37800	48450	26150	37300	38292.18	9.60	3179	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3866	7.03	0.37	12	0.15	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
77	20240318	120353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	1200	2	3.22	527847150	13787	20.85	37800	38800	37800	48450	26150	37300	38285.86	9.60	3624	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3881	7.06	0.37	12	0.14	5455.00	103259.00	45200	20240216	-14.82	31050	20230726	23.99	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31050	23.99	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
78	20240318	110356	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	1100	2	2.95	496523850	12972	19.62	37800	38800	37800	48450	26150	37300	38276.58	9.60	3608	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3871	7.04	0.37	12	0.13	5455.00	103259.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
79	20240318	100355	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	1450	2	3.89	269601900	7039	10.65	37800	38750	37800	48450	26150	37300	38301.16	9.60	2028	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3906	7.10	0.38	12	0.07	5455.00	103259.00	45200	20240216	-14.27	31050	20230726	24.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31050	24.80	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
80	20240318	090354	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	850	2	2.28	15882000	419	0.63	37800	38150	37800	48450	26150	37300	37904.53	9.60	-14	39066	38182	37616	36732	36166	38625	37175	504	11150	5000	27600	50	1	10080029	3846	6.99	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.60	31050	20230726	22.87	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31050	22.87	20230726	0.42	N	029530	5000	504 억	967387	N	N	2	N	N
81	20240315	160351	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-300	5	-0.80	2472227400	66064	533.81	37250	38500	37050	48850	26350	37600	37421.70	9.51	8985	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3760	8.35	0.38	12	0.66	4466.00	99372.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.43	N	029530	5000	504 억	958395	N	N	2	N	N
82	20240315	150334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	693190500	18334	148.14	37250	38500	37250	48850	26350	37600	37809.02	9.51	-5509	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3790	8.42	0.38	12	0.18	4466.00	99372.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
83	20240315	140333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	200	2	0.53	532167900	14063	113.63	37250	38500	37250	48850	26350	37600	37841.71	9.51	-5549	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3810	8.46	0.38	12	0.14	4466.00	99372.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
84	20240315	130353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	350	2	0.93	477055000	12606	101.86	37250	38500	37250	48850	26350	37600	37843.49	9.51	-5683	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3825	8.50	0.38	12	0.13	4466.00	99372.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
85	20240315	120353	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	193348000	5146	41.58	37250	37700	37250	48850	26350	37600	37572.48	9.51	-1309	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3780	8.40	0.38	12	0.05	4466.00	99372.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
86	20240315	110351	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-50	5	-0.13	113988700	3034	24.52	37250	37700	37250	48850	26350	37600	37570.44	9.51	-724	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3785	8.41	0.38	12	0.03	4466.00	99372.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
87	20240315	100351	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	52281650	1393	11.26	37250	37700	37250	48850	26350	37600	37531.69	9.51	-286	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3790	8.42	0.38	12	0.01	4466.00	99372.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
88	20240315	090352	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	2422400	65	0.53	37250	37650	37250	48850	26350	37600	37267.69	9.51	-9	38300	37950	37400	37050	36500	38125	37225	504	11250	5000	27820	50	1	10080029	3790	8.42	0.38	12	0.00	4466.00	99372.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.43	N	029530	5000	504 억	958395	N	N	9	N	N
89	20240314	160348	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	500	2	1.35	461517050	12343	103.16	37250	37750	36850	48200	26000	37100	37390.99	9.50	-578	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3790	8.42	0.38	12	0.12	4466.00	99372.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.44	N	029530	5000	504 억	957490	N	N	9	N	N
90	20240314	150350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	550	2	1.48	448805350	12005	100.33	37250	37750	36850	48200	26000	37100	37384.87	9.50	-608	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3795	8.43	0.38	12	0.12	4466.00	99372.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
91	20240314	140350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	450	2	1.21	404258900	10820	90.43	37250	37550	36850	48200	26000	37100	37362.19	9.50	-487	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3785	8.41	0.38	12	0.11	4466.00	99372.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
92	20240314	130349	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	450	2	1.21	205292500	5501	45.98	37250	37550	36850	48200	26000	37100	37319.12	9.50	-720	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3785	8.41	0.38	12	0.05	4466.00	99372.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
93	20240314	120349	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	400	2	1.08	169482400	4545	37.99	37250	37550	36850	48200	26000	37100	37289.86	9.50	-714	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3780	8.40	0.38	12	0.05	4466.00	99372.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
94	20240314	110349	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	400	2	1.08	131164900	3521	29.43	37250	37550	36850	48200	26000	37100	37252.17	9.50	-463	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3780	8.40	0.38	12	0.03	4466.00	99372.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
95	20240314	100351	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	200	2	0.54	39769050	1072	8.96	37250	37350	36850	48200	26000	37100	37097.99	9.50	-271	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3760	8.35	0.38	12	0.01	4466.00	99372.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
96	20240314	090350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-100	5	-0.27	13818350	372	3.11	37250	37300	37000	48200	26000	37100	37146.10	9.50	-253	37300	37200	37000	36900	36700	37250	36950	504	11100	5000	27450	50	1	10080029	3730	8.28	0.37	12	0.00	4466.00	99372.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.44	N	029530	5000	504 억	957490	N	N	5	N	N
97	20240313	160346	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	250	2	0.68	440411250	11928	55.81	36900	37100	36800	47900	25800	36850	36922.40	9.47	2852	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3740	8.31	0.37	12	0.12	4466.00	99372.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.44	N	029530	5000	504 억	954409	N	N	5	N	N
98	20240313	150345	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	50	2	0.14	397739550	10771	50.40	36900	37100	36800	47900	25800	36850	36926.89	9.47	2719	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3720	8.26	0.37	12	0.11	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
99	20240313	140349	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	50	2	0.14	339796350	9200	43.04	36900	37100	36800	47900	25800	36850	36934.39	9.47	2407	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3720	8.26	0.37	12	0.09	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
100	20240313	130350	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	100	2	0.27	309751000	8386	39.24	36900	37100	36800	47900	25800	36850	36936.68	9.47	2308	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3725	8.27	0.37	12	0.08	4466.00	99372.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
101	20240313	120347	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	50	2	0.14	282560250	7651	35.80	36900	37100	36800	47900	25800	36850	36931.15	9.47	2079	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3720	8.26	0.37	12	0.08	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
102	20240313	110346	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	250	2	0.68	118353400	3203	14.99	36900	37100	36800	47900	25800	36850	36950.80	9.47	2	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3740	8.31	0.37	12	0.03	4466.00	99372.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
103	20240313	100346	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	50	2	0.14	50992450	1378	6.45	36900	37100	36800	47900	25800	36850	37004.68	9.47	-425	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3720	8.26	0.37	12	0.01	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
104	20240313	090347	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	50	2	0.14	8204250	222	1.04	36900	37050	36800	47900	25800	36850	36956.08	9.47	-139	37783	37316	36683	36216	35583	37000	35900	504	11050	5000	27260	50	1	10080029	3720	8.26	0.37	12	0.00	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	954409	N	N	2	N	N
105	20240312	160342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	100	2	0.27	784986150	21357	117.71	37100	37150	36050	47750	25750	36750	36755.45	9.41	1850	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3714	8.25	0.37	12	0.21	4466.00	99372.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
106	20240312	150342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	150	2	0.41	745080400	20273	111.74	37100	37150	36050	47750	25750	36750	36752.35	9.41	1960	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3720	8.26	0.37	12	0.20	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
107	20240312	140340	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	150	2	0.41	372022350	10084	55.58	37100	37150	36550	47750	25750	36750	36892.34	9.41	1135	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3720	8.26	0.37	12	0.10	4466.00	99372.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
108	20240312	130331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	300	2	0.82	216464150	5870	32.35	37100	37150	36550	47750	25750	36750	36876.35	9.41	698	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3735	8.30	0.37	12	0.06	4466.00	99372.00	45200	20240216	-18.03	31050	20230726	19.32	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31050	19.32	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
109	20240312	120343	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	200	2	0.54	169146800	4588	25.29	37100	37150	36550	47750	25750	36750	36867.22	9.41	645	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3725	8.27	0.37	12	0.05	4466.00	99372.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
110	20240312	110343	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	300	2	0.82	123333300	3349	18.46	37100	37150	36550	47750	25750	36750	36826.90	9.41	547	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3735	8.30	0.37	12	0.03	4466.00	99372.00	45200	20240216	-18.03	31050	20230726	19.32	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31050	19.32	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
111	20240312	100342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	-50	5	-0.14	60604700	1651	9.10	37100	37100	36550	47750	25750	36750	36707.87	9.41	312	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3699	8.22	0.37	12	0.02	4466.00	99372.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
112	20240312	090342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	250	2	0.68	1181500	32	0.18	37100	37100	36850	47750	25750	36750	36921.88	9.41	15	38150	37450	37050	36350	35950	37250	36150	504	11000	5000	27190	50	1	10080029	3730	8.28	0.37	12	0.00	4466.00	99372.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.44	N	029530	5000	504 억	948819	N	N	2	N	N
113	20240311	160341	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-900	5	-2.39	666852250	18074	53.77	37650	37750	36650	48900	26400	37650	36895.68	9.41	-433	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3704	8.23	0.37	12	0.18	4466.00	99372.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.44	N	029530	5000	504 억	948440	N	N	2	N	N
114	20240311	150342	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-900	5	-2.39	622125650	16857	50.15	37650	37750	36650	48900	26400	37650	36905.14	9.41	-383	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3704	8.23	0.37	12	0.17	4466.00	99372.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
115	20240311	140339	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	-850	5	-2.26	304919750	8227	24.47	37650	37750	36650	48900	26400	37650	37061.80	9.41	-933	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3709	8.24	0.37	12	0.08	4466.00	99372.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
116	20240311	130343	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	-950	5	-2.52	289008900	7794	23.19	37650	37750	36650	48900	26400	37650	37079.41	9.41	-784	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3699	8.22	0.37	12	0.08	4466.00	99372.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
117	20240311	120343	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	-950	5	-2.52	274027300	7386	21.97	37650	37750	36650	48900	26400	37650	37099.34	9.41	-660	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3699	8.22	0.37	12	0.07	4466.00	99372.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
118	20240311	110340	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	-600	5	-1.59	150553500	4037	12.01	37650	37750	37050	48900	26400	37650	37291.55	9.41	-213	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3735	8.30	0.37	12	0.04	4466.00	99372.00	45200	20240216	-18.03	31050	20230726	19.32	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31050	19.32	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
119	20240311	100336	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	-550	5	-1.46	118594150	3176	9.45	37650	37750	37050	48900	26400	37650	37338.67	9.41	140	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3740	8.31	0.37	12	0.03	4466.00	99372.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
120	20240311	090337	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	100	2	0.27	2036100	54	0.16	37650	37750	37650	48900	26400	37650	37740.91	9.41	-20	38950	38300	37800	37150	36650	38050	36900	504	11250	5000	27860	50	1	10080029	3805	8.45	0.38	12	0.00	4466.00	99372.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.44	N	029530	5000	504 억	948440	N	N	6	N	N
121	20240308	160340	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-550	5	-1.44	1264787100	33615	108.99	37850	38450	37300	49650	26750	38200	37625.66	9.33	-7343	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3795	8.43	0.38	12	0.33	4466.00	99372.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.45	N	029530	5000	504 억	940168	N	N	6	N	N
122	20240308	150339	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-750	5	-1.96	1108967650	29449	95.49	37850	38450	37450	49650	26750	38200	37657.23	9.33	-6713	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3775	8.39	0.38	12	0.29	4466.00	99372.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
123	20240308	140339	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-550	5	-1.44	886452550	23524	76.28	37850	38450	37500	49650	26750	38200	37682.90	9.33	-3727	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3795	8.43	0.38	12	0.23	4466.00	99372.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
124	20240308	130337	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-500	5	-1.31	657435350	17433	56.53	37850	38450	37550	49650	26750	38200	37712.12	9.33	-933	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3800	8.44	0.38	12	0.17	4466.00	99372.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
125	20240308	120338	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-500	5	-1.31	433625100	11487	37.25	37850	38450	37550	49650	26750	38200	37749.20	9.33	-463	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3800	8.44	0.38	12	0.11	4466.00	99372.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
126	20240308	110338	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-500	5	-1.31	265798750	7025	22.78	37850	38450	37550	49650	26750	38200	37836.12	9.33	-929	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3800	8.44	0.38	12	0.07	4466.00	99372.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
127	20240308	100337	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	-250	5	-0.65	139541650	3680	11.93	37850	38450	37750	49650	26750	38200	37918.93	9.33	-299	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3825	8.50	0.38	12	0.04	4466.00	99372.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
128	20240308	090335	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-50	5	-0.13	2840600	75	0.24	37850	38200	37850	49650	26750	38200	37874.67	9.33	-9	40233	39216	38333	37316	36433	38775	36875	504	11450	5000	28260	50	1	10080029	3846	8.54	0.38	12	0.00	4466.00	99372.00	45200	20240216	-15.60	31050	20230726	22.87	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31050	22.87	20230726	0.45	N	029530	5000	504 억	940168	N	N	4	N	N
129	20240307	160337	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-650	5	-1.67	1172011900	30841	266.40	38850	39350	37450	50500	27200	38850	37997.18	9.27	4592	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3851	8.55	0.38	12	0.31	4466.00	99372.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.45	N	029530	5000	504 억	934554	N	N	4	N	N
130	20240307	150323	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38250	-600	5	-1.54	1114105050	29326	253.31	38850	39350	37450	50500	27200	38850	37990.35	9.27	4253	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3856	8.56	0.38	12	0.29	4466.00	99372.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
131	20240307	140332	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-850	5	-2.19	1058383600	27865	240.69	38850	39350	37450	50500	27200	38850	37982.54	9.27	3954	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3830	8.51	0.38	12	0.28	4466.00	99372.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
132	20240307	130333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-1000	5	-2.57	810938850	21396	184.81	38850	39350	37450	50500	27200	38850	37901.42	9.27	1924	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3815	8.48	0.38	12	0.21	4466.00	99372.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
133	20240307	120335	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-1150	5	-2.96	634310150	16721	144.43	38850	39350	37450	50500	27200	38850	37934.94	9.27	720	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3800	8.44	0.38	12	0.17	4466.00	99372.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
134	20240307	110336	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-1200	5	-3.09	413842150	10884	94.01	38850	39350	37500	50500	27200	38850	38022.98	9.27	363	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3795	8.43	0.38	12	0.11	4466.00	99372.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
135	20240307	100335	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-650	5	-1.67	168647250	4401	38.02	38850	39350	38000	50500	27200	38850	38320.21	9.27	301	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3851	8.55	0.38	12	0.04	4466.00	99372.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
136	20240307	090333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-50	5	-0.13	627050	16	0.14	38850	39350	38800	50500	27200	38850	39190.62	9.27	0	39683	39266	38783	38366	37883	39025	38125	504	11650	5000	28740	50	1	10080029	3911	8.69	0.39	12	0.00	4466.00	99372.00	45200	20240216	-14.16	31050	20230726	24.96	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31050	24.96	20230726	0.45	N	029530	5000	504 억	934554	N	N	20	N	N
137	20240306	160333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	0	3	0.00	445647400	11571	48.02	39200	39200	38300	50500	27200	38850	38514.16	9.26	1017	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3916	8.70	0.39	12	0.11	4466.00	99372.00	45200	20240216	-14.05	31050	20230726	25.12	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31050	25.12	20230726	0.40	N	029530	5000	504 억	932925	N	N	20	N	N
138	20240306	150334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-100	5	-0.26	417295800	10841	44.99	39200	39200	38300	50500	27200	38850	38492.37	9.26	1025	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3906	8.68	0.39	12	0.11	4466.00	99372.00	45200	20240216	-14.27	31050	20230726	24.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31050	24.80	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
139	20240306	140334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-200	5	-0.51	347215950	9028	37.47	39200	39200	38300	50500	27200	38850	38459.90	9.26	1838	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3896	8.65	0.39	12	0.09	4466.00	99372.00	45200	20240216	-14.49	31050	20230726	24.48	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31050	24.48	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
140	20240306	130334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-250	5	-0.64	337595700	8779	36.43	39200	39200	38300	50500	27200	38850	38454.92	9.26	2029	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3891	8.64	0.39	12	0.09	4466.00	99372.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
141	20240306	120335	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	-450	5	-1.16	324829200	8448	35.06	39200	39200	38300	50500	27200	38850	38450.43	9.26	2075	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3871	8.60	0.39	12	0.08	4466.00	99372.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
142	20240306	110334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	-400	5	-1.03	263931000	6861	28.47	39200	39200	38300	50500	27200	38850	38468.30	9.26	1923	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3876	8.61	0.39	12	0.07	4466.00	99372.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
143	20240306	100330	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	-350	5	-0.90	199963150	5198	21.57	39200	39200	38300	50500	27200	38850	38469.25	9.26	1779	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3881	8.62	0.39	12	0.05	4466.00	99372.00	45200	20240216	-14.82	31050	20230726	23.99	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31050	23.99	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
144	20240306	090334	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	300	2	0.77	6651350	170	0.71	39200	39200	38850	50500	27200	38850	39125.59	9.26	-13	41016	39932	39316	38232	37616	39625	37925	504	11650	5000	28740	50	1	10080029	3946	8.77	0.39	12	0.00	4466.00	99372.00	45200	20240216	-13.38	31050	20230726	26.09	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31050	26.09	20230726	0.40	N	029530	5000	504 억	932925	N	N	2	N	N
145	20240305	160332	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-1550	5	-3.84	948235050	24084	59.31	40400	40400	38700	52500	28300	40400	39372.30	9.28	-3621	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	3916	8.70	0.39	12	0.24	4466.00	99372.00	45200	20240216	-14.05	31050	20230726	25.12	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31050	25.12	20230726	0.40	N	029530	5000	504 억	935139	N	N	2	N	N
146	20240305	150333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-1450	5	-3.59	877787000	22276	54.85	40400	40400	38700	52500	28300	40400	39405.05	9.28	-2765	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	3926	8.72	0.39	12	0.22	4466.00	99372.00	45200	20240216	-13.83	31050	20230726	25.44	45200	-13.83	20240216	31650	23.06	20240117	45200	-13.83	20240216	31050	25.44	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
147	20240305	140328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-1150	5	-2.85	631669150	15962	39.31	40400	40400	39050	52500	28300	40400	39573.31	9.28	-3319	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	3956	8.79	0.39	12	0.16	4466.00	99372.00	45200	20240216	-13.16	31050	20230726	26.41	45200	-13.16	20240216	31650	24.01	20240117	45200	-13.16	20240216	31050	26.41	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
148	20240305	130330	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-1250	5	-3.09	579376600	14629	36.02	40400	40400	39100	52500	28300	40400	39604.66	9.28	-2691	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	3946	8.77	0.39	12	0.15	4466.00	99372.00	45200	20240216	-13.38	31050	20230726	26.09	45200	-13.38	20240216	31650	23.70	20240117	45200	-13.38	20240216	31050	26.09	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
149	20240305	120331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-1050	5	-2.60	488938650	12325	30.35	40400	40400	39250	52500	28300	40400	39670.48	9.28	-1826	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	3966	8.81	0.40	12	0.12	4466.00	99372.00	45200	20240216	-12.94	31050	20230726	26.73	45200	-12.94	20240216	31650	24.33	20240117	45200	-12.94	20240216	31050	26.73	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
150	20240305	110330	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-550	5	-1.36	320465800	8053	19.83	40400	40400	39500	52500	28300	40400	39794.59	9.28	-682	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	4017	8.92	0.40	12	0.08	4466.00	99372.00	45200	20240216	-11.84	31050	20230726	28.34	45200	-11.84	20240216	31650	25.91	20240117	45200	-11.84	20240216	31050	28.34	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
151	20240305	100329	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-200	5	-0.50	156966650	3939	9.70	40400	40400	39500	52500	28300	40400	39849.37	9.28	-525	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	4052	9.00	0.40	12	0.04	4466.00	99372.00	45200	20240216	-11.06	31050	20230726	29.47	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31050	29.47	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
152	20240305	090329	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-300	5	-0.74	17352450	432	1.06	40400	40400	40100	52500	28300	40400	40167.71	9.28	-127	41866	41132	39816	39082	37766	41500	39450	504	12100	5000	29890	50	1	10080029	4042	8.98	0.40	12	0.00	4466.00	99372.00	45200	20240216	-11.28	31050	20230726	29.15	45200	-11.28	20240216	31650	26.70	20240117	45200	-11.28	20240216	31050	29.15	20230726	0.40	N	029530	5000	504 억	935139	N	N	5	N	N
153	20240304	160328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	1950	2	5.07	1627844200	40602	528.88	38850	40550	38500	49950	26950	38450	40092.66	9.28	-537	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4072	9.05	0.41	12	0.40	4466.00	99372.00	45200	20240216	-10.62	31050	20230726	30.11	45200	-10.62	20240216	31650	27.65	20240117	45200	-10.62	20240216	31050	30.11	20230726	0.41	N	029530	5000	504 억	935536	N	N	5	N	N
154	20240304	150328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	1750	2	4.55	1494209000	37282	485.63	38850	40550	38500	49950	26950	38450	40078.56	9.28	-310	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4052	9.00	0.40	12	0.37	4466.00	99372.00	45200	20240216	-11.06	31050	20230726	29.47	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31050	29.47	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
155	20240304	140311	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	1700	2	4.42	1323216800	33030	430.25	38850	40550	38500	49950	26950	38450	40061.06	9.28	477	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4047	8.99	0.40	12	0.33	4466.00	99372.00	45200	20240216	-11.17	31050	20230726	29.31	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31050	29.31	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
156	20240304	130326	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	1850	2	4.81	1104640600	27619	359.76	38850	40450	38500	49950	26950	38450	39995.68	9.28	-72	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4062	9.02	0.41	12	0.27	4466.00	99372.00	45200	20240216	-10.84	31050	20230726	29.79	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31050	29.79	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
157	20240304	120312	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	1900	2	4.94	969450000	24264	316.06	38850	40450	38500	49950	26950	38450	39954.25	9.28	-531	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4067	9.03	0.41	12	0.24	4466.00	99372.00	45200	20240216	-10.73	31050	20230726	29.95	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31050	29.95	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
158	20240304	110324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1550	2	4.03	812457200	20358	265.18	38850	40450	38500	49950	26950	38450	39908.50	9.28	-1740	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4032	8.96	0.40	12	0.20	4466.00	99372.00	45200	20240216	-11.50	31050	20230726	28.82	45200	-11.50	20240216	31650	26.38	20240117	45200	-11.50	20240216	31050	28.82	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
159	20240304	100325	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	1600	2	4.16	607823200	15224	198.31	38850	40450	38500	49950	26950	38450	39925.33	9.28	-2262	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	4037	8.97	0.40	12	0.15	4466.00	99372.00	45200	20240216	-11.39	31050	20230726	28.99	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31050	28.99	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N
160	20240304	090324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	350	2	0.91	8028650	207	2.70	38850	38850	38550	49950	26950	38450	38785.75	9.28	-9	39650	39050	38500	37900	37350	38775	37625	504	11500	5000	28450	50	1	10080029	3911	8.69	0.39	12	0.00	4466.00	99372.00	45200	20240216	-14.16	31050	20230726	24.96	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31050	24.96	20230726	0.41	N	029530	5000	504 억	935536	N	N	25	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History