KissMeData/029530/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	300	2	0.80	471024200	12554	103.60	37850	37900	37350	48850	26350	37600	37519.82	10.86	4334	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3820	6.95	0.37	12	0.12	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1095161	N	N	13	N	N
3	20240628	150416	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-150	5	-0.40	409547650	10924	90.15	37850	37850	37350	48850	26350	37600	37490.63	10.86	5300	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3775	6.87	0.36	12	0.11	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
4	20240628	140414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	243785500	6502	53.66	37850	37850	37350	48850	26350	37600	37493.92	10.86	2435	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
5	20240628	130416	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	75231950	2009	16.58	37850	37850	37400	48850	26350	37600	37447.46	10.86	-118	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
6	20240628	120414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-150	5	-0.40	50056050	1337	11.03	37850	37850	37400	48850	26350	37600	37439.08	10.86	-18	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
7	20240628	110410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-150	5	-0.40	29880400	798	6.59	37850	37850	37400	48850	26350	37600	37444.11	10.86	15	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
8	20240628	100407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-150	5	-0.40	15572850	416	3.43	37850	37850	37400	48850	26350	37600	37434.74	10.86	-23	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
9	20240628	090408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	0	3	0.00	978600	26	0.21	37850	37850	37600	48850	26350	37600	37638.46	10.86	-22	38600	38100	37600	37100	36600	37850	36850	504	11250	5000	27820	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.20	N	029530	5000	504 억	1095161	N	N	0	N	N
10	20240627	160403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	455249800	12117	129.52	38100	38100	37100	49250	26550	37900	37571.16	10.81	-1680	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.12	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
11	20240627	150409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-550	5	-1.45	426549450	11351	121.34	38100	38100	37100	49250	26550	37900	37578.14	10.81	-1392	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3765	6.85	0.36	12	0.11	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
12	20240627	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	274038600	7275	77.77	38100	38100	37550	49250	26550	37900	37668.54	10.81	-1203	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.07	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
13	20240627	130406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-250	5	-0.66	206412550	5477	58.55	38100	38100	37600	49250	26550	37900	37687.16	10.81	-458	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3795	6.90	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
14	20240627	120408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	119701350	3174	33.93	38100	38100	37600	49250	26550	37900	37713.09	10.81	-226	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
15	20240627	110407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-250	5	-0.66	84283700	2234	23.88	38100	38100	37600	49250	26550	37900	37727.71	10.81	-70	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
16	20240627	100407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-150	5	-0.40	38117450	1010	10.80	38100	38100	37600	49250	26550	37900	37740.05	10.81	34	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
17	20240627	090407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	200	2	0.53	5058100	133	1.42	38100	38100	37900	49250	26550	37900	38030.83	10.81	-36	38233	38066	37783	37616	37333	38150	37700	504	11350	5000	28040	50	1	10080029	3840	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.20	N	029530	5000	504 억	1089697	N	N	1	N	N
18	20240626	160406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	150	2	0.40	353858100	9355	349.20	37600	37950	37500	49050	26450	37750	37825.56	10.73	622	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3820	6.95	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1081966	N	N	1	N	N
19	20240626	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	324485200	8579	320.23	37600	37950	37500	49050	26450	37750	37823.20	10.73	629	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
20	20240626	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	204448450	5406	201.79	37600	37950	37500	49050	26450	37750	37818.80	10.73	626	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
21	20240626	130408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	134685800	3562	132.96	37600	37950	37500	49050	26450	37750	37811.85	10.73	378	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
22	20240626	120406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	58645500	1555	58.04	37600	37850	37500	49050	26450	37750	37714.15	10.73	282	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
23	20240626	110407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	39271150	1042	38.90	37600	37800	37500	49050	26450	37750	37688.24	10.73	150	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
24	20240626	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	12301650	327	12.21	37600	37750	37500	49050	26450	37750	37619.72	10.73	50	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
25	20240626	090406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-250	5	-0.66	750550	20	0.75	37600	37600	37500	49050	26450	37750	37527.50	10.73	5	38050	37900	37700	37550	37350	37925	37575	504	11300	5000	27930	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.20	N	029530	5000	504 억	1081966	N	N	0	N	N
26	20240625	160405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	100907700	2679	39.80	37750	37850	37500	49050	26450	37750	37666.18	10.73	1	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
27	20240625	150406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	95096100	2525	37.51	37750	37850	37500	49050	26450	37750	37661.82	10.73	22	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
28	20240625	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	77291850	2053	30.50	37750	37850	37500	49050	26450	37750	37648.25	10.73	-2	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
29	20240625	130406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	72076300	1915	28.45	37750	37850	37500	49050	26450	37750	37637.75	10.73	-33	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
30	20240625	120407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	68635700	1824	27.10	37750	37850	37500	49050	26450	37750	37629.22	10.73	-68	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
31	20240625	110409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	36615650	974	14.47	37750	37750	37500	49050	26450	37750	37593.07	10.73	-48	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
32	20240625	100405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-250	5	-0.66	26625600	708	10.52	37750	37750	37500	49050	26450	37750	37606.78	10.73	-70	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
33	20240625	090406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	75500	2	0.03	37750	37750	37750	49050	26450	37750	37750.00	10.73	1	38650	38200	37850	37400	37050	38025	37225	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081871	N	N	0	N	N
34	20240624	160405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-300	5	-0.79	253084250	6719	70.50	38300	38300	37500	49450	26650	38050	37666.95	10.73	718	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3805	6.92	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
35	20240624	150405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-400	5	-1.05	243251500	6458	67.76	38300	38300	37500	49450	26650	38050	37666.69	10.73	599	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3795	6.90	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
36	20240624	140405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-450	5	-1.18	220140550	5844	61.32	38300	38300	37550	49450	26650	38050	37669.50	10.73	685	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3790	6.89	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
37	20240624	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-500	5	-1.31	190455150	5054	53.03	38300	38300	37550	49450	26650	38050	37684.04	10.73	350	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3785	6.88	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
38	20240624	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-500	5	-1.31	135136550	3581	37.58	38300	38300	37550	49450	26650	38050	37737.10	10.73	-983	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3785	6.88	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
39	20240624	110406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-350	5	-0.92	91918100	2432	25.52	38300	38300	37600	49450	26650	38050	37795.27	10.73	-1290	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
40	20240624	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-150	5	-0.39	20635550	543	5.70	38300	38300	37750	49450	26650	38050	38002.85	10.73	32	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
41	20240624	090405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	150	2	0.39	6499500	170	1.78	38300	38300	38050	49450	26650	38050	38232.35	10.73	-46	38750	38400	38000	37650	37250	38200	37450	504	11400	5000	28150	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.20	N	029530	5000	504 억	1081347	N	N	142	N	N
42	20240621	160353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-150	5	-0.39	361894900	9530	79.07	38200	38350	37600	49650	26750	38200	37974.28	10.67	-768	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.09	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.20	N	029530	5000	504 억	1075441	N	N	142	N	N
43	20240621	150353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-300	5	-0.79	351966350	9269	76.90	38200	38350	37600	49650	26750	38200	37972.42	10.67	-715	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3820	6.95	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
44	20240621	140353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-250	5	-0.65	254384400	6699	55.58	38200	38350	37600	49650	26750	38200	37973.49	10.67	-879	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3825	6.96	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
45	20240621	130354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	231976850	6109	50.68	38200	38350	37600	49650	26750	38200	37972.97	10.67	-936	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
46	20240621	120355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	115434200	3042	25.24	38200	38350	37600	49650	26750	38200	37946.81	10.67	-1340	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
47	20240621	110354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-400	5	-1.05	73393600	1933	16.04	38200	38350	37600	49650	26750	38200	37968.75	10.67	-934	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
48	20240621	100352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	37597950	987	8.19	38200	38350	37600	49650	26750	38200	38093.16	10.67	-187	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
49	20240621	090355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	1334400	35	0.29	38200	38200	38100	49650	26750	38200	38125.71	10.67	-11	39166	38682	38016	37532	36866	38925	37775	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.20	N	029530	5000	504 억	1075441	N	N	3	N	N
50	20240620	160353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	700	2	1.87	456836750	12030	100.91	37500	38500	37350	48750	26250	37500	37974.70	10.59	3653	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3851	7.00	0.37	12	0.12	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.20	N	029530	5000	504 억	1067320	N	N	3	N	N
51	20240620	150353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	700	2	1.87	447971850	11798	98.97	37500	38500	37350	48750	26250	37500	37970.15	10.59	3509	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3851	7.00	0.37	12	0.12	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
52	20240620	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	450	2	1.20	147661600	3911	32.81	37500	38100	37350	48750	26250	37500	37755.46	10.59	2470	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
53	20240620	130353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	450	2	1.20	110797350	2941	24.67	37500	38000	37350	48750	26250	37500	37673.36	10.59	1679	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
54	20240620	120353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	350	2	0.93	93120350	2475	20.76	37500	38000	37350	48750	26250	37500	37624.38	10.59	1341	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
55	20240620	110354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	150	2	0.40	62233300	1659	13.92	37500	37850	37350	48750	26250	37500	37512.54	10.59	709	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
56	20240620	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	40404350	1079	9.05	37500	37850	37350	48750	26250	37500	37446.11	10.59	513	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
57	20240620	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	350	2	0.93	1275350	34	0.29	37500	37850	37500	48750	26250	37500	37510.29	10.59	1	38566	38032	37766	37232	36966	37900	37100	504	11250	5000	27750	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.20	N	029530	5000	504 억	1067320	N	N	1017	N	N
58	20240619	160351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-700	5	-1.83	452250550	11911	89.27	38200	38300	37500	49650	26750	38200	37969.15	10.54	-1445	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3780	6.87	0.36	12	0.12	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.22	N	029530	5000	504 억	1061990	N	N	1017	N	N
59	20240619	150351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-450	5	-1.18	353458050	9288	69.61	38200	38300	37750	49650	26750	38200	38055.35	10.54	-1989	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3805	6.92	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
60	20240619	140354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	50	2	0.13	190284950	5004	37.50	38200	38300	37750	49650	26750	38200	38026.57	10.54	-16	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3856	7.01	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
61	20240619	130352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-100	5	-0.26	156840350	4127	30.93	38200	38250	37750	49650	26750	38200	38003.48	10.54	-367	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3840	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
62	20240619	120350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-150	5	-0.39	103645250	2734	20.49	38200	38250	37750	49650	26750	38200	37909.75	10.54	-311	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
63	20240619	110352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-450	5	-1.18	73060800	1930	14.46	38200	38200	37750	49650	26750	38200	37855.34	10.54	-99	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
64	20240619	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-400	5	-1.05	27991750	737	5.52	38200	38200	37750	49650	26750	38200	37980.66	10.54	-113	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
65	20240619	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	3781750	99	0.74	38200	38200	38150	49650	26750	38200	38199.49	10.54	-48	38600	38400	38000	37800	37400	38500	37900	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.22	N	029530	5000	504 억	1061990	N	N	182	N	N
66	20240618	160350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	600	2	1.60	506947300	13341	114.51	37750	38200	37600	48850	26350	37600	37999.20	10.49	7189	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3851	7.00	0.37	12	0.13	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.21	N	029530	5000	504 억	1057656	N	N	182	N	N
67	20240618	150348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	450	2	1.20	480329550	12643	108.51	37750	38200	37600	48850	26350	37600	37991.74	10.49	6706	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3835	6.98	0.37	12	0.13	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
68	20240618	140348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	450	2	1.20	396274100	10431	89.53	37750	38200	37600	48850	26350	37600	37990.04	10.49	5358	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3835	6.98	0.37	12	0.10	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
69	20240618	130352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	600	2	1.60	345035950	9089	78.01	37750	38200	37600	48850	26350	37600	37961.93	10.49	4695	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3851	7.00	0.37	12	0.09	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
70	20240618	120351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	600	2	1.60	308124550	8122	69.71	37750	38200	37600	48850	26350	37600	37937.03	10.49	3858	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3851	7.00	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
71	20240618	110348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	350	2	0.93	106783400	2819	24.20	37750	38050	37600	48850	26350	37600	37879.89	10.49	1074	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
72	20240618	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	350	2	0.93	56038050	1480	12.70	37750	38050	37600	48850	26350	37600	37863.55	10.49	608	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
73	20240618	090353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	200	2	0.53	4832100	128	1.10	37750	37800	37750	48850	26350	37600	37750.78	10.49	-17	38400	38000	37450	37050	36500	37725	36775	504	11250	5000	27820	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.21	N	029530	5000	504 억	1057656	N	N	269	N	N
74	20240617	160348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	435665000	11651	53.32	37650	37850	36900	48900	26400	37650	37392.93	10.47	2750	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3790	6.89	0.36	12	0.12	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.21	N	029530	5000	504 억	1055094	N	N	269	N	N
75	20240617	150352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	381776500	10218	46.76	37650	37850	36900	48900	26400	37650	37363.13	10.47	1764	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.10	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
76	20240617	140346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	314907750	8440	38.62	37650	37850	36900	48900	26400	37650	37311.34	10.47	292	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3790	6.89	0.36	12	0.08	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
77	20240617	130346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-150	5	-0.40	282012450	7564	34.61	37650	37850	36900	48900	26400	37650	37283.51	10.47	256	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3780	6.87	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
78	20240617	120347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-150	5	-0.40	255524900	6858	31.38	37650	37850	36900	48900	26400	37650	37259.39	10.47	286	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3780	6.87	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
79	20240617	110344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	150	2	0.40	241414950	6483	29.67	37650	37850	36900	48900	26400	37650	37238.15	10.47	489	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
80	20240617	100347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-450	5	-1.20	86997100	2342	10.72	37650	37650	36950	48900	26400	37650	37146.50	10.47	34	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3750	6.82	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
81	20240617	090347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-200	5	-0.53	11504350	307	1.40	37650	37650	37450	48900	26400	37650	37473.45	10.47	-274	38383	38016	37283	36916	36183	38200	37100	504	11250	5000	27860	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.21	N	029530	5000	504 억	1055094	N	N	1591	N	N
82	20240614	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	650	2	1.76	813115800	21851	332.74	37100	37650	36550	48100	25900	37000	37211.83	10.50	4545	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3795	6.90	0.36	12	0.22	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.23	N	029530	5000	504 억	1058260	N	N	1591	N	N
83	20240614	150320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	500	2	1.35	653546650	17601	268.02	37100	37650	36550	48100	25900	37000	37131.22	10.50	2312	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3780	6.87	0.36	12	0.17	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
84	20240614	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	150	2	0.41	414185800	11190	170.40	37100	37650	36550	48100	25900	37000	37013.92	10.50	854	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3745	6.81	0.36	12	0.11	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
85	20240614	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	-200	5	-0.54	204930850	5570	84.82	37100	37100	36550	48100	25900	37000	36791.89	10.50	-451	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3709	6.75	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
86	20240614	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-150	5	-0.41	162855300	4426	67.40	37100	37100	36550	48100	25900	37000	36795.14	10.50	-366	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3714	6.76	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
87	20240614	110341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-150	5	-0.41	150691200	4096	62.37	37100	37100	36550	48100	25900	37000	36789.84	10.50	-371	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3714	6.76	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
88	20240614	100341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-300	5	-0.81	66074200	1796	27.35	37100	37100	36550	48100	25900	37000	36789.64	10.50	-127	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3699	6.73	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
89	20240614	090343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-100	5	-0.27	5944500	161	2.45	37100	37100	36900	48100	25900	37000	36922.36	10.50	-9	37333	37166	36983	36816	36633	37075	36725	504	11100	5000	27380	50	1	10080029	3720	6.76	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.23	N	029530	5000	504 억	1058260	N	N	160	N	N
90	20240613	160338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-150	5	-0.40	242346550	6567	41.02	37100	37150	36800	48250	26050	37150	36903.68	10.52	-3140	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3730	6.78	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.23	N	029530	5000	504 억	1060476	N	N	159	N	N
91	20240613	150345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-250	5	-0.67	212517900	5760	35.98	37100	37150	36800	48250	26050	37150	36895.47	10.52	-2982	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3720	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
92	20240613	140339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-300	5	-0.81	167726650	4546	28.39	37100	37150	36800	48250	26050	37150	36895.44	10.52	-2741	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3714	6.76	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
93	20240613	130342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-200	5	-0.54	141661000	3839	23.98	37100	37150	36800	48250	26050	37150	36900.49	10.52	-2386	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3725	6.77	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
94	20240613	120342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-300	5	-0.81	127599150	3458	21.60	37100	37150	36800	48250	26050	37150	36899.70	10.52	-2254	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3714	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
95	20240613	110338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	-350	5	-0.94	103169050	2795	17.46	37100	37150	36800	48250	26050	37150	36912.00	10.52	-2156	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3709	6.75	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
96	20240613	100339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-200	5	-0.54	32617250	882	5.51	37100	37150	36850	48250	26050	37150	36981.01	10.52	-677	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3725	6.77	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
97	20240613	090342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-50	5	-0.13	111300	3	0.02	37100	37100	37100	48250	26050	37150	37100.00	10.52	2	37716	37432	37066	36782	36416	37575	36925	504	11100	5000	27490	50	1	10080029	3740	6.80	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억	1060476	N	N	3	N	N
98	20240612	160336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-150	5	-0.40	591971050	16011	114.87	37050	37350	36700	48450	26150	37300	36971.60	10.50	-699	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3745	6.81	0.36	12	0.16	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
99	20240612	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-150	5	-0.40	559498750	15136	108.60	37050	37350	36700	48450	26150	37300	36964.77	10.50	-621	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3745	6.81	0.36	12	0.15	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
100	20240612	140338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37050	-250	5	-0.67	347620550	9418	67.57	37050	37350	36700	48450	26150	37300	36910.23	10.50	-1642	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3735	6.79	0.36	12	0.09	5455.00	103259.00	45200	20240216	-18.03	31050	20230726	19.32	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31050	19.32	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
101	20240612	130337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-300	5	-0.80	328963450	8914	63.95	37050	37350	36700	48450	26150	37300	36904.13	10.50	-1511	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3730	6.78	0.36	12	0.09	5455.00	103259.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
102	20240612	120337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-400	5	-1.07	249375350	6762	48.51	37050	37350	36700	48450	26150	37300	36878.93	10.50	-1043	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3720	6.76	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
103	20240612	110337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-350	5	-0.94	215433700	5843	41.92	37050	37350	36700	48450	26150	37300	36870.39	10.50	-982	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3725	6.77	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.25	31050	20230726	19.00	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31050	19.00	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
104	20240612	100337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-400	5	-1.07	89789300	2431	17.44	37050	37350	36800	48450	26150	37300	36935.13	10.50	-929	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3720	6.76	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.36	31050	20230726	18.84	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31050	18.84	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
105	20240612	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-50	5	-0.13	706400	19	0.14	37050	37300	37050	48450	26150	37300	37178.95	10.50	-6	38500	37900	37400	36800	36300	37650	36550	504	11150	5000	27600	50	1	10080029	3755	6.83	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.23	N	029530	5000	504 억	1058834	N	N	3	N	N
106	20240610	160334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-1000	5	-2.58	295363600	7789	170.21	38800	38800	37550	50300	27100	38700	37920.89	10.50	-174	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3800	6.91	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억	1058515	N	N	10	N	N
107	20240610	150337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-850	5	-2.20	271364000	7154	156.34	38800	38800	37550	50300	27100	38700	37931.79	10.50	-14	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3815	6.94	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
108	20240610	140335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-950	5	-2.45	229312400	6042	132.04	38800	38800	37550	50300	27100	38700	37953.06	10.50	-263	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3805	6.92	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
109	20240610	130335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-700	5	-1.81	120659400	3165	69.17	38800	38800	38000	50300	27100	38700	38123.03	10.50	-300	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
110	20240610	120335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-700	5	-1.81	107423200	2817	61.56	38800	38800	38000	50300	27100	38700	38133.90	10.50	-309	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
111	20240610	110337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-500	5	-1.29	78884500	2068	45.19	38800	38800	38000	50300	27100	38700	38145.31	10.50	-324	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3851	7.00	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
112	20240610	100336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-550	5	-1.42	51496400	1349	29.48	38800	38800	38000	50300	27100	38700	38173.76	10.50	-338	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3846	6.99	0.37	12	0.01	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	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
113	20240610	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-250	5	-0.65	850000	22	0.48	38800	38800	38450	50300	27100	38700	38636.36	10.50	-11	39100	38900	38600	38400	38100	38750	38250	504	11600	5000	28630	50	1	10080029	3876	7.05	0.37	12	0.00	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	0.23	N	029530	5000	504 억	1058515	N	N	4	N	N
114	20240607	160345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-150	5	-0.39	176406050	4571	59.39	38800	38800	38300	50500	27200	38850	38592.44	10.51	-1272	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3901	7.09	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.23	N	029530	5000	504 억	1059239	N	N	4	N	N
115	20240607	150348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-150	5	-0.39	124472350	3229	41.95	38800	38800	38300	50500	27200	38850	38548.27	10.51	-1153	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3901	7.09	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
116	20240607	140345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-150	5	-0.39	95023850	2467	32.05	38800	38800	38300	50500	27200	38850	38517.98	10.51	-717	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
117	20240607	130346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-350	5	-0.90	71411900	1855	24.10	38800	38800	38300	50500	27200	38850	38496.98	10.51	-393	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3881	7.06	0.37	12	0.02	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	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
118	20240607	120345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-400	5	-1.03	60665450	1576	20.48	38800	38800	38300	50500	27200	38850	38493.31	10.51	-375	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3876	7.05	0.37	12	0.02	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	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
119	20240607	110346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-350	5	-0.90	49303050	1281	16.64	38800	38800	38300	50500	27200	38850	38487.94	10.51	-207	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3881	7.06	0.37	12	0.01	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	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
120	20240607	100344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-250	5	-0.64	30330100	788	10.24	38800	38800	38300	50500	27200	38850	38489.97	10.51	-51	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
121	20240607	090342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-100	5	-0.26	853550	22	0.29	38800	38800	38750	50500	27200	38850	38797.73	10.51	-3	39450	39150	38600	38300	37750	39300	38450	504	11650	5000	28740	50	1	10080029	3906	7.10	0.38	12	0.00	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	0.23	N	029530	5000	504 억	1059239	N	N	2	N	N
122	20240605	160342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	750	2	1.97	295030650	7688	101.09	38100	38900	38050	49500	26700	38100	38375.23	10.47	717	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3916	7.12	0.38	12	0.08	5455.00	103259.00	45200	20240216	-14.05	31050	20230726	25.12	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31050	25.12	20230726	0.23	N	029530	5000	504 억	1055599	N	N	2	N	N
123	20240605	150342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	350	2	0.92	244119850	6367	83.72	38100	38900	38050	49500	26700	38100	38341.42	10.47	562	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3876	7.05	0.37	12	0.06	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	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
124	20240605	140341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	450	2	1.18	156307950	4094	53.83	38100	38650	38050	49500	26700	38100	38179.76	10.47	577	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3886	7.07	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.71	31050	20230726	24.15	45200	-14.71	20240216	31650	21.80	20240117	45200	-14.71	20240216	31050	24.15	20230726	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
125	20240605	130344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	500	2	1.31	144144550	3778	49.68	38100	38650	38050	49500	26700	38100	38153.67	10.47	517	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3891	7.08	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
126	20240605	120342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	100	2	0.26	133385300	3498	46.00	38100	38650	38050	49500	26700	38100	38131.88	10.47	481	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
127	20240605	110343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	100	2	0.26	37698750	987	12.98	38100	38650	38050	49500	26700	38100	38195.29	10.47	173	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
128	20240605	100343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	250	2	0.66	33100450	867	11.40	38100	38650	38050	49500	26700	38100	38178.14	10.47	124	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3866	7.03	0.37	12	0.01	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	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
129	20240605	090342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	500	2	1.31	153450	4	0.05	38100	38650	38100	49500	26700	38100	38362.50	10.47	-1	39400	38750	38250	37600	37100	38500	37350	504	11400	5000	28190	50	1	10080029	3891	7.08	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.23	N	029530	5000	504 억	1055599	N	N	0	N	N
130	20240604	160339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-400	5	-1.04	290109650	7605	106.23	38600	38900	37750	50000	26950	38500	38147.18	10.46	-1206	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3840	6.98	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
131	20240604	150341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-150	5	-0.39	279375650	7324	102.30	38600	38900	37750	50000	26950	38500	38145.18	10.46	-1065	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3866	7.03	0.37	12	0.07	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	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
132	20240604	140341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	263807200	6918	96.63	38600	38900	37750	50000	26950	38500	38133.40	10.46	-846	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.07	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	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
133	20240604	130339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-200	5	-0.52	248434850	6517	91.03	38600	38900	37750	50000	26950	38500	38120.99	10.46	-963	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.06	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	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
134	20240604	120339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-250	5	-0.65	220900100	5797	80.97	38600	38900	37750	50000	26950	38500	38105.87	10.46	-995	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3856	7.01	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
135	20240604	110338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-550	5	-1.43	202485000	5315	74.24	38600	38900	37750	50000	26950	38500	38096.82	10.46	-1076	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3825	6.96	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
136	20240604	100338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-400	5	-1.04	81177450	2123	29.65	38600	38900	38100	50000	26950	38500	38237.02	10.46	-840	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
137	20240604	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38850	350	2	0.91	1237600	32	0.45	38600	38900	38600	50000	26950	38500	38680.65	10.46	-13	39500	39000	38400	37900	37300	39250	38150	504	11500	5000	28490	50	1	10080029	3916	7.12	0.38	12	0.00	5455.00	103259.00	45200	20240216	-14.05	31050	20230726	25.12	45200	-14.05	20240216	31650	22.75	20240117	45200	-14.05	20240216	31050	25.12	20230726	0.23	N	029530	5000	504 억	1054645	N	N	0	N	N
138	20240603	160336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	700	2	1.85	275970050	7159	101.03	37950	38900	37800	49100	26500	37800	38548.80	10.47	-1361	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3881	7.06	0.37	12	0.07	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	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
139	20240603	150337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	600	2	1.59	270588550	7019	99.05	37950	38900	37800	49100	26500	37800	38550.87	10.47	-1312	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3871	7.04	0.37	12	0.07	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	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
140	20240603	140336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	850	2	2.25	255969200	6640	93.71	37950	38900	37800	49100	26500	37800	38549.58	10.47	-1155	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3896	7.09	0.37	12	0.07	5455.00	103259.00	45200	20240216	-14.49	31050	20230726	24.48	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31050	24.48	20230726	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
141	20240603	130336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	900	2	2.38	218572900	5671	80.03	37950	38900	37800	49100	26500	37800	38542.21	10.47	-1048	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3901	7.09	0.37	12	0.06	5455.00	103259.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
142	20240603	120336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	1000	2	2.65	145460600	3785	53.42	37950	38900	37800	49100	26500	37800	38430.81	10.47	-399	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3911	7.11	0.38	12	0.04	5455.00	103259.00	45200	20240216	-14.16	31050	20230726	24.96	45200	-14.16	20240216	31650	22.59	20240117	45200	-14.16	20240216	31050	24.96	20230726	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
143	20240603	110334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	500	2	1.32	66889550	1751	24.71	37950	38400	37800	49100	26500	37800	38200.77	10.47	-565	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3861	7.02	0.37	12	0.02	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	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
144	20240603	100333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	500	2	1.32	41096850	1077	15.20	37950	38400	37800	49100	26500	37800	38158.64	10.47	-558	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3861	7.02	0.37	12	0.01	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	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N
145	20240603	090333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	200	2	0.53	75950	2	0.03	37950	38000	37950	49100	26500	37800	37975.00	10.47	2	38333	38066	37733	37466	37133	37900	37300	504	11300	5000	27970	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.23	N	029530	5000	504 억	1055854	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History