KissMeData/004770/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	30	2	1.35	344969665	154829	48.86	2230	2245	2210	2875	1555	2215	2228.07	4.46	0	27561	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	782	15.48	1.07	12	0.44	145.00	2101.00	4135	20230201	-45.71	2080	20220930	7.93	4135	-45.71	20230201	2100	6.90	20230726	4135	-45.71	20230201	2080	7.93	20220930	8.27	N	004770	500	183 억	1553346	N	N	5	N	N
3	20230731	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	25	2	1.13	303417040	136288	43.01	2230	2240	2210	2875	1555	2215	2226.29	4.46	0	26344	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	781	15.45	1.07	12	0.39	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
4	20230731	140200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	20	2	0.90	286659725	128783	40.64	2230	2240	2210	2875	1555	2215	2225.91	4.46	0	23181	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	779	15.41	1.06	12	0.37	145.00	2101.00	4135	20230201	-45.95	2080	20220930	7.45	4135	-45.95	20230201	2100	6.43	20230726	4135	-45.95	20230201	2080	7.45	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
5	20230731	130159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	25	2	1.13	241839980	108703	34.31	2230	2240	2210	2875	1555	2215	2224.78	4.46	0	18847	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	781	15.45	1.07	12	0.31	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
6	20230731	120202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	15	2	0.68	227349525	102211	32.26	2230	2240	2210	2875	1555	2215	2224.32	4.46	0	16431	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	777	15.38	1.06	12	0.29	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
7	20230731	110201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	10	2	0.45	178833710	80493	25.40	2230	2235	2210	2875	1555	2215	2221.73	4.46	0	4076	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	775	15.34	1.06	12	0.23	145.00	2101.00	4135	20230201	-46.19	2080	20220930	6.97	4135	-46.19	20230201	2100	5.95	20230726	4135	-46.19	20230201	2080	6.97	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
8	20230731	100200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	10	2	0.45	119678195	53930	17.02	2230	2235	2210	2875	1555	2215	2219.14	4.46	0	-3834	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	775	15.34	1.06	12	0.15	145.00	2101.00	4135	20230201	-46.19	2080	20220930	6.97	4135	-46.19	20230201	2100	5.95	20230726	4135	-46.19	20230201	2080	6.97	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
9	20230731	090158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	15	2	0.68	6339890	2843	0.90	2230	2230	2230	2875	1555	2215	2230.00	4.46	0	-426	2265	2240	2210	2185	2155	2252	2197	184	660	500	1590	5	1	34845011	777	15.38	1.06	12	0.01	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	8.27	N	004770	500	183 억	1553346	N	N	15	N	N
10	20230728	160159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	10	2	0.45	698706455	314746	104.43	2180	2235	2180	2865	1545	2205	2219.92	4.20	0	89282	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	772	15.28	1.05	12	0.90	145.00	2101.00	4135	20230201	-46.43	2080	20220930	6.49	4135	-46.43	20230201	2100	5.48	20230726	4135	-46.43	20230201	2080	6.49	20220930	8.42	N	004770	500	183 억	1464557	N	N	15	N	N
11	20230728	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	15	2	0.68	676685780	304813	101.14	2180	2235	2180	2865	1545	2205	2220.01	4.20	0	89929	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	774	15.31	1.06	12	0.87	145.00	2101.00	4135	20230201	-46.31	2080	20220930	6.73	4135	-46.31	20230201	2100	5.71	20230726	4135	-46.31	20230201	2080	6.73	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
12	20230728	140159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	15	2	0.68	637070270	286949	95.21	2180	2235	2180	2865	1545	2205	2220.16	4.20	0	80386	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	774	15.31	1.06	12	0.82	145.00	2101.00	4135	20230201	-46.31	2080	20220930	6.73	4135	-46.31	20230201	2100	5.71	20230726	4135	-46.31	20230201	2080	6.73	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
13	20230728	130159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	25	2	1.13	562743315	253474	84.10	2180	2235	2180	2865	1545	2205	2220.13	4.20	0	53153	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	777	15.38	1.06	12	0.73	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
14	20230728	120159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	25	2	1.13	525551760	236788	78.57	2180	2235	2180	2865	1545	2205	2219.51	4.20	0	51826	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	777	15.38	1.06	12	0.68	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
15	20230728	110159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	20	2	0.91	233019680	105408	34.97	2180	2230	2180	2865	1545	2205	2210.65	4.20	0	22975	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	775	15.34	1.06	12	0.30	145.00	2101.00	4135	20230201	-46.19	2080	20220930	6.97	4135	-46.19	20230201	2100	5.95	20230726	4135	-46.19	20230201	2080	6.97	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
16	20230728	100159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	10	2	0.45	187630505	84975	28.19	2180	2230	2180	2865	1545	2205	2208.07	4.20	0	21135	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	772	15.28	1.05	12	0.24	145.00	2101.00	4135	20230201	-46.43	2080	20220930	6.49	4135	-46.43	20230201	2100	5.48	20230726	4135	-46.43	20230201	2080	6.49	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
17	20230728	090159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	-15	5	-0.68	16023345	7313	2.43	2180	2205	2180	2865	1545	2205	2190.88	4.20	0	3067	2278	2241	2183	2146	2088	2260	2165	184	660	500	1580	5	1	34845011	763	15.10	1.04	12	0.02	145.00	2101.00	4135	20230201	-47.04	2080	20220930	5.29	4135	-47.04	20230201	2100	4.29	20230726	4135	-47.04	20230201	2080	5.29	20220930	8.42	N	004770	500	183 억	1464557	N	N	0	N	N
18	20230727	160159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	40	2	1.85	654123930	297577	33.28	2125	2220	2125	2810	1520	2165	2198.12	3.97	-120804	80912	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	768	15.21	1.05	12	0.85	145.00	2101.00	4135	20230201	-46.67	2080	20220930	6.01	4135	-46.67	20230201	2100	5.00	20230726	4135	-46.67	20230201	2080	6.01	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
19	20230727	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	50	2	2.31	605434085	275525	30.81	2125	2220	2125	2810	1520	2165	2197.38	3.97	-120804	76144	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	772	15.28	1.05	12	0.79	145.00	2101.00	4135	20230201	-46.43	2080	20220930	6.49	4135	-46.43	20230201	2100	5.48	20230726	4135	-46.43	20230201	2080	6.49	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
20	20230727	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	45	2	2.08	483569425	220371	24.64	2125	2215	2125	2810	1520	2165	2194.34	3.97	-120804	52315	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	770	15.24	1.05	12	0.63	145.00	2101.00	4135	20230201	-46.55	2080	20220930	6.25	4135	-46.55	20230201	2100	5.24	20230726	4135	-46.55	20230201	2080	6.25	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
21	20230727	130159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	45	2	2.08	410372800	187166	20.93	2125	2215	2125	2810	1520	2165	2192.56	3.97	-120804	43954	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	770	15.24	1.05	12	0.54	145.00	2101.00	4135	20230201	-46.55	2080	20220930	6.25	4135	-46.55	20230201	2100	5.24	20230726	4135	-46.55	20230201	2080	6.25	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
22	20230727	120200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	40	2	1.85	317731410	145136	16.23	2125	2215	2125	2810	1520	2165	2189.20	3.97	-120804	59965	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	768	15.21	1.05	12	0.42	145.00	2101.00	4135	20230201	-46.67	2080	20220930	6.01	4135	-46.67	20230201	2100	5.00	20230726	4135	-46.67	20230201	2080	6.01	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
23	20230727	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	45	2	2.08	289900050	132532	14.82	2125	2215	2125	2810	1520	2165	2187.40	3.97	-120804	60923	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	770	15.24	1.05	12	0.38	145.00	2101.00	4135	20230201	-46.55	2080	20220930	6.25	4135	-46.55	20230201	2100	5.24	20230726	4135	-46.55	20230201	2080	6.25	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
24	20230727	100159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	30	2	1.39	143577135	66035	7.38	2125	2200	2125	2810	1520	2165	2174.26	3.97	-120804	16887	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	765	15.14	1.04	12	0.19	145.00	2101.00	4135	20230201	-46.92	2080	20220930	5.53	4135	-46.92	20230201	2100	4.52	20230726	4135	-46.92	20230201	2080	5.53	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
25	20230727	090159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	-20	5	-0.92	25004100	11733	1.31	2125	2175	2125	2810	1520	2165	2131.09	3.97	-120804	2069	2255	2210	2155	2110	2055	2182	2082	184	645	500	1550	5	1	34845011	747	14.79	1.02	12	0.03	145.00	2101.00	4135	20230201	-48.13	2080	20220930	3.12	4135	-48.13	20230201	2100	2.14	20230726	4135	-48.13	20230201	2080	3.12	20220930	8.37	N	004770	500	183 억	1381798	N	N	0	N	N
26	20230726	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	-30	5	-1.37	1893502755	887168	233.26	2195	2200	2100	2850	1540	2195	2134.22	4.31	0	-114764	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	754	14.93	1.03	12	2.55	145.00	2101.00	4135	20230201	-47.64	2080	20220930	4.09	4135	-47.64	20230201	2100	3.10	20230726	4135	-47.64	20230201	2080	4.09	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
27	20230726	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	-35	5	-1.59	1801084660	844367	222.00	2195	2200	2100	2850	1540	2195	2133.06	4.31	0	-128237	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	753	14.90	1.03	12	2.42	145.00	2101.00	4135	20230201	-47.76	2080	20220930	3.85	4135	-47.76	20230201	2100	2.86	20230726	4135	-47.76	20230201	2080	3.85	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
28	20230726	140159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-85	5	-3.87	1652833655	774891	203.74	2195	2200	2100	2850	1540	2195	2132.99	4.31	0	-150822	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	735	14.55	1.00	12	2.22	145.00	2101.00	4135	20230201	-48.97	2080	20220930	1.44	4135	-48.97	20230201	2100	0.48	20230726	4135	-48.97	20230201	2080	1.44	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
29	20230726	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-85	5	-3.87	1528743690	716278	188.33	2195	2200	2100	2850	1540	2195	2134.29	4.31	0	-168258	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	735	14.55	1.00	12	2.06	145.00	2101.00	4135	20230201	-48.97	2080	20220930	1.44	4135	-48.97	20230201	2100	0.48	20230726	4135	-48.97	20230201	2080	1.44	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
30	20230726	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	-50	5	-2.28	1305911890	611894	160.88	2195	2200	2100	2850	1540	2195	2134.21	4.31	0	-160246	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	747	14.79	1.02	12	1.76	145.00	2101.00	4135	20230201	-48.13	2080	20220930	3.12	4135	-48.13	20230201	2100	2.14	20230726	4135	-48.13	20230201	2080	3.12	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
31	20230726	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-85	5	-3.87	907335415	424774	111.68	2195	2200	2100	2850	1540	2195	2136.04	4.31	0	-95133	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	735	14.55	1.00	12	1.22	145.00	2101.00	4135	20230201	-48.97	2080	20220930	1.44	4135	-48.97	20230201	2100	0.48	20230726	4135	-48.97	20230201	2080	1.44	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
32	20230726	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	-60	5	-2.73	534737850	248530	65.34	2195	2200	2125	2850	1540	2195	2151.60	4.31	0	-40421	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	744	14.72	1.02	12	0.71	145.00	2101.00	4135	20230201	-48.37	2080	20220930	2.64	4135	-48.37	20230201	2125	0.47	20230726	4135	-48.37	20230201	2080	2.64	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
33	20230726	090158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	-5	5	-0.23	19447840	8861	2.33	2195	2200	2190	2850	1540	2195	2194.77	4.31	0	-778	2271	2232	2211	2172	2151	2222	2162	184	655	500	1580	5	1	34845011	763	15.10	1.04	12	0.03	145.00	2101.00	4135	20230201	-47.04	2080	20220930	5.29	4135	-47.04	20230201	2160	1.39	20230428	4135	-47.04	20230201	2080	5.29	20220930	8.04	N	004770	500	183 억	1502602	N	N	0	N	N
34	20230725	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	-35	5	-1.57	817256595	370405	63.37	2250	2250	2190	2895	1565	2230	2206.41	4.58	0	-93280	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	765	15.14	1.04	12	1.06	145.00	2101.00	4135	20230201	-46.92	2080	20220930	5.53	4135	-46.92	20230201	2160	1.62	20230428	4135	-46.92	20230201	2080	5.53	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
35	20230725	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	-35	5	-1.57	759622680	344153	58.87	2250	2250	2190	2895	1565	2230	2207.22	4.58	0	-88318	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	765	15.14	1.04	12	0.99	145.00	2101.00	4135	20230201	-46.92	2080	20220930	5.53	4135	-46.92	20230201	2160	1.62	20230428	4135	-46.92	20230201	2080	5.53	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
36	20230725	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-25	5	-1.12	613152650	277489	47.47	2250	2250	2190	2895	1565	2230	2209.65	4.58	0	-87459	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	768	15.21	1.05	12	0.80	145.00	2101.00	4135	20230201	-46.67	2080	20220930	6.01	4135	-46.67	20230201	2160	2.08	20230428	4135	-46.67	20230201	2080	6.01	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
37	20230725	130158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	-15	5	-0.67	544759890	246509	42.17	2250	2250	2190	2895	1565	2230	2209.90	4.58	0	-82059	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	772	15.28	1.05	12	0.71	145.00	2101.00	4135	20230201	-46.43	2080	20220930	6.49	4135	-46.43	20230201	2160	2.55	20230428	4135	-46.43	20230201	2080	6.49	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
38	20230725	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-25	5	-1.12	498087980	225432	38.57	2250	2250	2190	2895	1565	2230	2209.48	4.58	0	-79422	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	768	15.21	1.05	12	0.65	145.00	2101.00	4135	20230201	-46.67	2080	20220930	6.01	4135	-46.67	20230201	2160	2.08	20230428	4135	-46.67	20230201	2080	6.01	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
39	20230725	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	-40	5	-1.79	337663915	152521	26.09	2250	2250	2190	2895	1565	2230	2213.88	4.58	0	-69243	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	763	15.10	1.04	12	0.44	145.00	2101.00	4135	20230201	-47.04	2080	20220930	5.29	4135	-47.04	20230201	2160	1.39	20230428	4135	-47.04	20230201	2080	5.29	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
40	20230725	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	-20	5	-0.90	184720860	82974	14.19	2250	2250	2205	2895	1565	2230	2226.25	4.58	0	-30361	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	770	15.24	1.05	12	0.24	145.00	2101.00	4135	20230201	-46.55	2080	20220930	6.25	4135	-46.55	20230201	2160	2.31	20230428	4135	-46.55	20230201	2080	6.25	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
41	20230725	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	5	2	0.22	69080420	30710	5.25	2250	2250	2230	2895	1565	2230	2249.44	4.58	0	-10218	2323	2276	2243	2196	2163	2260	2180	184	665	500	1600	5	1	34845011	779	15.41	1.06	12	0.09	145.00	2101.00	4135	20230201	-45.95	2080	20220930	7.45	4135	-45.95	20230201	2160	3.47	20230428	4135	-45.95	20230201	2080	7.45	20220930	8.07	N	004770	500	183 억	1594676	N	N	0	N	N
42	20230724	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-50	5	-2.19	1299807945	582551	417.37	2270	2290	2210	2960	1600	2280	2231.24	4.98	0	-141439	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	777	15.38	1.06	12	1.67	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2160	3.24	20230428	4135	-46.07	20230201	2080	7.21	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
43	20230724	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2225	-55	5	-2.41	1244878525	557918	399.73	2270	2290	2210	2960	1600	2280	2231.29	4.98	0	-137617	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	775	15.34	1.06	12	1.60	145.00	2101.00	4135	20230201	-46.19	2080	20220930	6.97	4135	-46.19	20230201	2160	3.01	20230428	4135	-46.19	20230201	2080	6.97	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
44	20230724	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-60	5	-2.63	1166217090	522564	374.40	2270	2290	2210	2960	1600	2280	2231.72	4.98	0	-135406	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	774	15.31	1.06	12	1.50	145.00	2101.00	4135	20230201	-46.31	2080	20220930	6.73	4135	-46.31	20230201	2160	2.78	20230428	4135	-46.31	20230201	2080	6.73	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
45	20230724	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-60	5	-2.63	1102208735	493731	353.74	2270	2290	2210	2960	1600	2280	2232.41	4.98	0	-127739	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	774	15.31	1.06	12	1.42	145.00	2101.00	4135	20230201	-46.31	2080	20220930	6.73	4135	-46.31	20230201	2160	2.78	20230428	4135	-46.31	20230201	2080	6.73	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
46	20230724	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-50	5	-2.19	694421235	309825	221.98	2270	2290	2220	2960	1600	2280	2241.33	4.98	0	-119583	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	777	15.38	1.06	12	0.89	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2160	3.24	20230428	4135	-46.07	20230201	2080	7.21	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
47	20230724	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-50	5	-2.19	609825685	271873	194.79	2270	2290	2220	2960	1600	2280	2243.05	4.98	0	-101065	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	777	15.38	1.06	12	0.78	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2160	3.24	20230428	4135	-46.07	20230201	2080	7.21	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
48	20230724	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	-45	5	-1.97	454174135	202285	144.93	2270	2290	2220	2960	1600	2280	2245.22	4.98	0	-73476	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	779	15.41	1.06	12	0.58	145.00	2101.00	4135	20230201	-45.95	2080	20220930	7.45	4135	-45.95	20230201	2160	3.47	20230428	4135	-45.95	20230201	2080	7.45	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
49	20230724	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-5	5	-0.22	30474805	13420	9.61	2270	2290	2270	2960	1600	2280	2270.85	4.98	0	191	2323	2301	2288	2266	2253	2312	2277	184	680	500	1640	5	1	34845011	793	15.69	1.08	12	0.04	145.00	2101.00	4135	20230201	-44.98	2080	20220930	9.38	4135	-44.98	20230201	2160	5.32	20230428	4135	-44.98	20230201	2080	9.38	20220930	8.07	N	004770	500	183 억	1734940	N	N	0	N	N
50	20230721	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-10	5	-0.44	316836595	138523	90.53	2275	2310	2275	2975	1605	2290	2287.28	5.01	0	-9061	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	794	15.72	1.09	12	0.40	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2160	5.56	20230428	4135	-44.86	20230201	2080	9.62	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
51	20230721	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-5	5	-0.22	288548815	126118	82.42	2275	2310	2275	2975	1605	2290	2287.93	5.01	0	-7059	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	796	15.76	1.09	12	0.36	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2160	5.79	20230428	4135	-44.74	20230201	2080	9.86	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
52	20230721	140155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	205965640	89931	58.77	2275	2310	2275	2975	1605	2290	2290.26	5.01	0	4527	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.26	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
53	20230721	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	180878295	78987	51.62	2275	2310	2275	2975	1605	2290	2289.98	5.01	0	5150	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	801	15.86	1.09	12	0.23	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
54	20230721	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	20	2	0.87	139704585	61061	39.91	2275	2310	2275	2975	1605	2290	2287.95	5.01	0	12226	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	805	15.93	1.10	12	0.18	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
55	20230721	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	112799465	49362	32.26	2275	2300	2275	2975	1605	2290	2285.15	5.01	0	9283	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.14	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
56	20230721	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	5	2	0.22	68157975	29847	19.51	2275	2300	2275	2975	1605	2290	2283.58	5.01	0	1339	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	800	15.83	1.09	12	0.09	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
57	20230721	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	5	2	0.22	9292740	4075	2.66	2275	2295	2275	2975	1605	2290	2280.43	5.01	0	-328	2323	2306	2288	2271	2253	2315	2280	184	685	500	1640	5	1	34845011	800	15.83	1.09	12	0.01	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.97	N	004770	500	183 억	1744149	N	N	11	N	N
58	20230720	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	347085625	151565	49.26	2270	2305	2270	2975	1605	2290	2290.01	5.09	0	-28412	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.43	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.77	N	004770	500	183 억	1772569	N	N	11	N	N
59	20230720	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	5	2	0.22	307293310	134244	43.63	2270	2305	2270	2975	1605	2290	2289.07	5.09	0	-19841	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	800	15.83	1.09	12	0.39	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
60	20230720	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	5	2	0.22	273912875	119661	38.89	2270	2305	2270	2975	1605	2290	2289.07	5.09	0	-25059	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	800	15.83	1.09	12	0.34	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
61	20230720	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	246784790	107825	35.05	2270	2305	2270	2975	1605	2290	2288.75	5.09	0	-26109	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	801	15.86	1.09	12	0.31	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
62	20230720	120155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	199136450	87079	28.30	2270	2300	2270	2975	1605	2290	2286.85	5.09	0	-27566	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.25	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
63	20230720	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-10	5	-0.44	183893240	80417	26.14	2270	2300	2270	2975	1605	2290	2286.75	5.09	0	-27622	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	794	15.72	1.09	12	0.23	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2160	5.56	20230428	4135	-44.86	20230201	2080	9.62	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
64	20230720	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-10	5	-0.44	82413405	36115	11.74	2270	2295	2270	2975	1605	2290	2281.97	5.09	0	-5477	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	794	15.72	1.09	12	0.10	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2160	5.56	20230428	4135	-44.86	20230201	2080	9.62	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
65	20230720	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-15	5	-0.66	8231525	3616	1.18	2270	2290	2270	2975	1605	2290	2276.42	5.09	0	86	2336	2312	2296	2272	2256	2305	2265	184	685	500	1640	5	1	34845011	793	15.69	1.08	12	0.01	145.00	2101.00	4135	20230201	-44.98	2080	20220930	9.38	4135	-44.98	20230201	2160	5.32	20230428	4135	-44.98	20230201	2080	9.38	20220930	7.77	N	004770	500	183 억	1772569	N	N	12	N	N
66	20230719	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-5	5	-0.22	702908030	306507	78.94	2300	2320	2280	2980	1610	2295	2293.29	4.99	0	34754	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	798	15.79	1.09	12	0.88	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.78	N	004770	500	183 억	1737815	N	N	12	N	N
67	20230719	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-5	5	-0.22	665307095	290082	74.71	2300	2320	2280	2980	1610	2295	2293.51	4.99	0	35831	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	798	15.79	1.09	12	0.83	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
68	20230719	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-5	5	-0.22	611463400	266506	68.64	2300	2320	2280	2980	1610	2295	2294.37	4.99	0	37732	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	798	15.79	1.09	12	0.76	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
69	20230719	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	0	3	0.00	511828185	222911	57.41	2300	2320	2280	2980	1610	2295	2296.11	4.99	0	45421	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	800	15.83	1.09	12	0.64	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
70	20230719	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-10	5	-0.44	429559945	186994	48.16	2300	2320	2280	2980	1610	2295	2297.19	4.99	0	31302	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	796	15.76	1.09	12	0.54	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2160	5.79	20230428	4135	-44.74	20230201	2080	9.86	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
71	20230719	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	15	2	0.65	322446820	140297	36.14	2300	2320	2280	2980	1610	2295	2298.32	4.99	0	22028	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	805	15.93	1.10	12	0.40	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
72	20230719	100156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	15	2	0.65	241278600	105105	27.07	2300	2310	2280	2980	1610	2295	2295.60	4.99	0	16620	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	805	15.93	1.10	12	0.30	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
73	20230719	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	15	2	0.65	5418770	2348	0.60	2300	2310	2300	2980	1610	2295	2307.82	4.99	0	-516	2401	2347	2321	2267	2241	2335	2255	184	685	500	1650	5	1	34845011	805	15.93	1.10	12	0.01	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.78	N	004770	500	183 억	1737815	N	N	42	N	N
74	20230718	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-80	5	-3.37	904639240	388174	72.14	2360	2375	2295	3085	1665	2375	2330.51	5.45	0	-160872	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	800	15.83	1.09	12	1.11	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.77	N	004770	500	183 억	1898518	N	N	42	N	N
75	20230718	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	-65	5	-2.74	834631345	357719	66.48	2360	2375	2300	3085	1665	2375	2333.20	5.45	0	-153641	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	805	15.93	1.10	12	1.03	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
76	20230718	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	-65	5	-2.74	701991715	300257	55.80	2360	2375	2305	3085	1665	2375	2337.97	5.45	0	-131599	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	805	15.93	1.10	12	0.86	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
77	20230718	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-45	5	-1.89	613723170	262078	48.71	2360	2375	2320	3085	1665	2375	2341.76	5.45	0	-107159	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	812	16.07	1.11	12	0.75	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
78	20230718	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-35	5	-1.47	513820725	219115	40.72	2360	2375	2330	3085	1665	2375	2344.98	5.45	0	-80814	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	815	16.14	1.11	12	0.63	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
79	20230718	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-35	5	-1.47	369122670	157171	29.21	2360	2375	2335	3085	1665	2375	2348.54	5.45	0	-26206	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	815	16.14	1.11	12	0.45	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
80	20230718	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	202181050	85886	15.96	2360	2375	2345	3085	1665	2375	2354.06	5.45	0	-11886	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.25	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2160	9.03	20230428	4135	-43.05	20230201	2080	13.22	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
81	20230718	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-5	5	-0.21	28535730	12088	2.25	2360	2370	2360	3085	1665	2375	2360.67	5.45	0	2612	2428	2401	2358	2331	2288	2415	2345	184	710	500	1710	5	1	34845011	826	16.34	1.13	12	0.03	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.77	N	004770	500	183 억	1898518	N	N	99	N	N
82	20230717	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	45	2	1.93	1265212980	535918	259.08	2330	2385	2315	3025	1635	2330	2360.82	4.90	0	170046	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	828	16.38	1.13	12	1.54	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.74	N	004770	500	183 억	1707285	N	N	99	N	N
83	20230717	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	30	2	1.29	1077696325	456743	220.80	2330	2385	2315	3025	1635	2330	2359.52	4.90	0	160580	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	822	16.28	1.12	12	1.31	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
84	20230717	140156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	25	2	1.07	838031335	355407	171.81	2330	2385	2315	3025	1635	2330	2357.95	4.90	0	129877	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	821	16.24	1.12	12	1.02	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2160	9.03	20230428	4135	-43.05	20230201	2080	13.22	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
85	20230717	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	40	2	1.72	786609245	333580	161.26	2330	2385	2315	3025	1635	2330	2358.08	4.90	0	123274	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	826	16.34	1.13	12	0.96	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
86	20230717	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	20	2	0.86	699190155	296586	143.38	2330	2385	2315	3025	1635	2330	2357.46	4.90	0	107121	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	819	16.21	1.12	12	0.85	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
87	20230717	110155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	15	2	0.64	679353695	288149	139.30	2330	2385	2315	3025	1635	2330	2357.65	4.90	0	105674	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	817	16.17	1.12	12	0.83	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2160	8.56	20230428	4135	-43.29	20230201	2080	12.74	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
88	20230717	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	45	2	1.93	575167355	244005	117.96	2330	2385	2315	3025	1635	2330	2357.19	4.90	0	100793	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	828	16.38	1.13	12	0.70	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
89	20230717	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	0	3	0.00	5899825	2534	1.23	2330	2335	2325	3025	1635	2330	2328.27	4.90	0	561	2376	2352	2336	2312	2296	2345	2305	184	695	500	1670	5	1	34845011	812	16.07	1.11	12	0.01	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.74	N	004770	500	183 억	1707285	N	N	25	N	N
90	20230714	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-20	5	-0.85	477973855	205353	11.47	2360	2360	2320	3055	1645	2350	2327.57	4.86	0	14675	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	812	16.07	1.11	12	0.59	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.73	N	004770	500	183 억	1692426	N	N	25	N	N
91	20230714	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	432510590	185801	10.38	2360	2360	2320	3055	1645	2350	2327.82	4.86	0	15769	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.53	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
92	20230714	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	389933880	167491	9.35	2360	2360	2320	3055	1645	2350	2328.09	4.86	0	9761	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.48	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
93	20230714	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-15	5	-0.64	329567095	141559	7.91	2360	2360	2320	3055	1645	2350	2328.13	4.86	0	7021	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	814	16.10	1.11	12	0.41	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2160	8.10	20230428	4135	-43.53	20230201	2080	12.26	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
94	20230714	120154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	289096095	124191	6.94	2360	2360	2320	3055	1645	2350	2327.83	4.86	0	6871	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.36	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
95	20230714	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-20	5	-0.85	233920715	100514	5.61	2360	2360	2320	3055	1645	2350	2327.25	4.86	0	7621	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	812	16.07	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
96	20230714	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	149275035	64093	3.58	2360	2360	2320	3055	1645	2350	2329.04	4.86	0	5428	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.18	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
97	20230714	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-15	5	-0.64	16637065	7113	0.40	2360	2360	2320	3055	1645	2350	2338.97	4.86	0	-1545	2590	2470	2380	2260	2170	2530	2320	184	705	500	1690	5	1	34845011	814	16.10	1.11	12	0.02	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2160	8.10	20230428	4135	-43.53	20230201	2080	12.26	20220930	7.73	N	004770	500	183 억	1692426	N	N	452	N	N
98	20230713	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	50	2	2.17	4264921045	1785265	1420.97	2310	2500	2290	2990	1610	2300	2388.98	5.16	0	-97706	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	819	16.21	1.12	12	5.12	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.68	N	004770	500	183 억	1796622	N	N	452	N	N
99	20230713	150153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	45	2	1.96	4122891780	1724715	1372.78	2310	2500	2290	2990	1610	2300	2390.48	5.16	0	-115472	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	817	16.17	1.12	12	4.95	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2160	8.56	20230428	4135	-43.29	20230201	2080	12.74	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
100	20230713	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	40	2	1.74	3912027645	1634549	1301.01	2310	2500	2290	2990	1610	2300	2393.34	5.16	0	-145753	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	815	16.14	1.11	12	4.69	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
101	20230713	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	25	2	1.09	3625386095	1511654	1203.19	2310	2500	2290	2990	1610	2300	2398.29	5.16	0	-201996	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	810	16.03	1.11	12	4.34	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
102	20230713	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	10	2	0.43	236186945	102520	81.60	2310	2320	2290	2990	1610	2300	2303.81	5.16	0	29249	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	805	15.93	1.10	12	0.29	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
103	20230713	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	15	2	0.65	193170515	83869	66.76	2310	2320	2290	2990	1610	2300	2303.24	5.16	0	18868	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	807	15.97	1.10	12	0.24	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2160	7.18	20230428	4135	-44.01	20230201	2080	11.30	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
104	20230713	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	10	2	0.43	83854205	36402	28.97	2310	2315	2290	2990	1610	2300	2303.56	5.16	0	13280	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	805	15.93	1.10	12	0.10	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
105	20230713	090144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	5	2	0.22	14009880	6081	4.84	2310	2310	2295	2990	1610	2300	2303.88	5.16	0	-440	2336	2317	2301	2282	2266	2310	2275	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.02	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.68	N	004770	500	183 억	1796622	N	N	31	N	N
106	20230712	160152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-10	5	-0.43	285336970	124325	89.15	2310	2320	2285	3000	1620	2310	2295.06	5.13	0	10826	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	801	15.86	1.09	12	0.36	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.75	N	004770	500	183 억	1786829	N	N	31	N	N
107	20230712	150152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-5	5	-0.22	270347420	117809	84.48	2310	2320	2285	3000	1620	2310	2294.79	5.13	0	9459	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	803	15.90	1.10	12	0.34	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
108	20230712	140151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-15	5	-0.65	209961315	91511	65.62	2310	2320	2285	3000	1620	2310	2294.38	5.13	0	7251	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	800	15.83	1.09	12	0.26	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
109	20230712	130152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-15	5	-0.65	187965275	81918	58.74	2310	2320	2285	3000	1620	2310	2294.55	5.13	0	7087	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	800	15.83	1.09	12	0.24	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
110	20230712	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-25	5	-1.08	163737705	71341	51.16	2310	2320	2285	3000	1620	2310	2295.14	5.13	0	5453	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	796	15.76	1.09	12	0.20	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2160	5.79	20230428	4135	-44.74	20230201	2080	9.86	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
111	20230712	110152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-15	5	-0.65	106086130	46177	33.11	2310	2320	2285	3000	1620	2310	2297.38	5.13	0	6783	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	800	15.83	1.09	12	0.13	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
112	20230712	100153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-10	5	-0.43	79141535	34417	24.68	2310	2320	2295	3000	1620	2310	2299.49	5.13	0	14002	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	801	15.86	1.09	12	0.10	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
113	20230712	090153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	5	2	0.22	2628885	1138	0.82	2310	2320	2310	3000	1620	2310	2310.09	5.13	0	0	2373	2341	2313	2281	2253	2327	2267	184	690	500	1660	5	1	34845011	807	15.97	1.10	12	0.00	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2160	7.18	20230428	4135	-44.01	20230201	2080	11.30	20220930	7.75	N	004770	500	183 억	1786829	N	N	51	N	N
114	20230711	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	10	2	0.43	317356435	137587	43.13	2345	2345	2285	2990	1610	2300	2306.59	5.18	0	-16033	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	805	15.93	1.10	12	0.39	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.77	N	004770	500	183 억	1804836	N	N	51	N	N
115	20230711	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	10	2	0.43	246504730	106814	33.49	2345	2345	2285	2990	1610	2300	2307.79	5.18	0	-36776	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	805	15.93	1.10	12	0.31	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2160	6.94	20230428	4135	-44.14	20230201	2080	11.06	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
116	20230711	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	5	2	0.22	220765575	95660	29.99	2345	2345	2285	2990	1610	2300	2307.81	5.18	0	-30736	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.27	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
117	20230711	130150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	0	3	0.00	203526445	88151	27.63	2345	2345	2285	2990	1610	2300	2308.84	5.18	0	-26893	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	801	15.86	1.09	12	0.25	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
118	20230711	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	0	3	0.00	172976285	74830	23.46	2345	2345	2290	2990	1610	2300	2311.59	5.18	0	-24442	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	801	15.86	1.09	12	0.21	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
119	20230711	110152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	5	2	0.22	100785365	43496	13.64	2345	2345	2305	2990	1610	2300	2317.12	5.18	0	-1524	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.12	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
120	20230711	100153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	15	2	0.65	63548795	27358	8.58	2345	2345	2305	2990	1610	2300	2322.86	5.18	0	4097	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	807	15.97	1.10	12	0.08	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2160	7.18	20230428	4135	-44.01	20230201	2080	11.30	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
121	20230711	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	30	2	1.30	16207900	6928	2.17	2345	2345	2320	2990	1610	2300	2339.48	5.18	0	-42	2396	2347	2296	2247	2196	2372	2272	184	690	500	1650	5	1	34845011	812	16.07	1.11	12	0.02	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.77	N	004770	500	183 억	1804836	N	N	0	N	N
122	20230710	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	25	2	1.10	732973345	318876	102.23	2245	2345	2245	2955	1595	2275	2298.62	4.73	0	154450	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	801	15.86	1.09	12	0.92	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
123	20230710	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	30	2	1.32	706641395	307446	98.57	2245	2345	2245	2955	1595	2275	2298.42	4.73	0	156971	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	803	15.90	1.10	12	0.88	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
124	20230710	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	45	2	1.98	669988955	291609	93.49	2245	2345	2245	2955	1595	2275	2297.56	4.73	0	155102	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	808	16.00	1.10	12	0.84	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2160	7.41	20230428	4135	-43.89	20230201	2080	11.54	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
125	20230710	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	65	2	2.86	641312295	279285	89.54	2245	2340	2245	2955	1595	2275	2296.26	4.73	0	148842	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	815	16.14	1.11	12	0.80	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
126	20230710	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	45	2	1.98	506891585	221585	71.04	2245	2330	2245	2955	1595	2275	2287.57	4.73	0	112658	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	808	16.00	1.10	12	0.64	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2160	7.41	20230428	4135	-43.89	20230201	2080	11.54	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
127	20230710	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	30	2	1.32	366654855	161012	51.62	2245	2310	2245	2955	1595	2275	2277.19	4.73	0	73446	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	803	15.90	1.10	12	0.46	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
128	20230710	100150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	25	2	1.10	294328180	129612	41.55	2245	2305	2245	2955	1595	2275	2270.84	4.73	0	59482	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	801	15.86	1.09	12	0.37	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
129	20230710	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-15	5	-0.66	79410195	35338	11.33	2245	2265	2245	2955	1595	2275	2247.16	4.73	0	10831	2331	2302	2266	2237	2201	2285	2220	184	680	500	1630	5	1	34845011	787	15.59	1.08	12	0.10	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2160	4.63	20230428	4135	-45.34	20230201	2080	8.65	20220930	7.66	N	004770	500	183 억	1648753	N	N	0	N	N
130	20230707	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-20	5	-0.87	703677835	311296	91.25	2285	2295	2230	2980	1610	2295	2260.42	4.84	0	-37040	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	793	15.69	1.08	12	0.89	145.00	2101.00	4135	20230201	-44.98	2080	20220930	9.38	4135	-44.98	20230201	2160	5.32	20230428	4135	-44.98	20230201	2080	9.38	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
131	20230707	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-40	5	-1.74	661921340	292903	85.85	2285	2295	2230	2980	1610	2295	2259.87	4.84	0	-32580	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	786	15.55	1.07	12	0.84	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2160	4.40	20230428	4135	-45.47	20230201	2080	8.41	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
132	20230707	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2235	-60	5	-2.61	525725165	232116	68.04	2285	2295	2235	2980	1610	2295	2264.92	4.84	0	-42982	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	779	15.41	1.06	12	0.67	145.00	2101.00	4135	20230201	-45.95	2080	20220930	7.45	4135	-45.95	20230201	2160	3.47	20230428	4135	-45.95	20230201	2080	7.45	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
133	20230707	130151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-35	5	-1.53	284612525	125210	36.70	2285	2295	2255	2980	1610	2295	2273.08	4.84	0	-39069	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	787	15.59	1.08	12	0.36	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2160	4.63	20230428	4135	-45.34	20230201	2080	8.65	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
134	20230707	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-35	5	-1.53	262385445	115395	33.82	2285	2295	2255	2980	1610	2295	2273.80	4.84	0	-38378	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	787	15.59	1.08	12	0.33	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2160	4.63	20230428	4135	-45.34	20230201	2080	8.65	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
135	20230707	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-25	5	-1.09	188251140	82646	24.22	2285	2295	2270	2980	1610	2295	2277.80	4.84	0	-29667	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	791	15.66	1.08	12	0.24	145.00	2101.00	4135	20230201	-45.10	2080	20220930	9.13	4135	-45.10	20230201	2160	5.09	20230428	4135	-45.10	20230201	2080	9.13	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
136	20230707	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-15	5	-0.65	103438705	45367	13.30	2285	2295	2270	2980	1610	2295	2280.04	4.84	0	-22935	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	794	15.72	1.09	12	0.13	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2160	5.56	20230428	4135	-44.86	20230201	2080	9.62	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
137	20230707	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-5	5	-0.22	9468200	4142	1.21	2285	2295	2280	2980	1610	2295	2285.90	4.84	0	12	2371	2332	2311	2272	2251	2322	2262	184	685	500	1650	5	1	34845011	798	15.79	1.09	12	0.01	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2160	6.02	20230428	4135	-44.62	20230201	2080	10.10	20220930	7.63	N	004770	500	183 억	1688132	N	N	26	N	N
138	20230706	160148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-65	5	-2.75	783323330	338833	177.03	2340	2350	2290	3065	1655	2360	2311.84	5.32	0	-163375	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	800	15.83	1.09	12	0.97	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2160	6.25	20230428	4135	-44.50	20230201	2080	10.34	20220930	7.62	N	004770	500	183 억	1852545	N	N	26	N	N
139	20230706	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-60	5	-2.54	749214645	323972	169.27	2340	2350	2295	3065	1655	2360	2312.59	5.32	0	-163972	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	801	15.86	1.09	12	0.93	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2160	6.48	20230428	4135	-44.38	20230201	2080	10.58	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
140	20230706	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-45	5	-1.91	648962930	280391	146.50	2340	2350	2295	3065	1655	2360	2314.49	5.32	0	-159026	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	807	15.97	1.10	12	0.80	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2160	7.18	20230428	4135	-44.01	20230201	2080	11.30	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
141	20230706	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-55	5	-2.33	537018400	231703	121.06	2340	2350	2300	3065	1655	2360	2317.70	5.32	0	-141488	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	803	15.90	1.10	12	0.66	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2160	6.71	20230428	4135	-44.26	20230201	2080	10.82	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
142	20230706	120149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	-40	5	-1.69	366106025	157586	82.33	2340	2350	2310	3065	1655	2360	2323.21	5.32	0	-88918	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	808	16.00	1.10	12	0.45	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2160	7.41	20230428	4135	-43.89	20230201	2080	11.54	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
143	20230706	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-35	5	-1.48	217981980	93701	48.96	2340	2350	2320	3065	1655	2360	2326.36	5.32	0	-47150	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.27	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
144	20230706	100150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-35	5	-1.48	132165845	56738	29.64	2340	2350	2320	3065	1655	2360	2329.41	5.32	0	-34470	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.16	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2160	7.64	20230428	4135	-43.77	20230201	2080	11.78	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
145	20230706	090149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-20	5	-0.85	28896475	12354	6.45	2340	2350	2335	3065	1655	2360	2339.04	5.32	0	-5090	2420	2390	2365	2335	2310	2377	2322	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.04	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.62	N	004770	500	183 억	1852545	N	N	0	N	N
146	20230705	160150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-20	5	-0.84	450769705	190884	57.03	2395	2395	2340	3090	1670	2380	2361.51	5.35	0	-11429	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.55	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
147	20230705	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-40	5	-1.68	406969700	172283	51.47	2395	2395	2340	3090	1670	2380	2362.22	5.35	0	-4783	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	815	16.14	1.11	12	0.49	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
148	20230705	140148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-30	5	-1.26	340994265	144165	43.07	2395	2395	2350	3090	1670	2380	2365.31	5.35	0	-2891	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	819	16.21	1.12	12	0.41	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
149	20230705	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-15	5	-0.63	253011590	106815	31.91	2395	2395	2350	3090	1670	2380	2368.69	5.35	0	1160	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	824	16.31	1.13	12	0.31	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2160	9.49	20230428	4135	-42.81	20230201	2080	13.70	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
150	20230705	120149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-5	5	-0.21	228032810	96285	28.77	2395	2395	2350	3090	1670	2380	2368.31	5.35	0	1988	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.28	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
151	20230705	110149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	0	3	0.00	180972475	76499	22.86	2395	2395	2350	3090	1670	2380	2365.68	5.35	0	4199	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.22	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
152	20230705	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-5	5	-0.21	48437415	20412	6.10	2395	2395	2350	3090	1670	2380	2372.99	5.35	0	-2220	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.06	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
153	20230705	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	0	3	0.00	5053095	2111	0.63	2395	2395	2380	3090	1670	2380	2393.70	5.35	0	-90	2430	2405	2360	2335	2290	2417	2347	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.79	N	004770	500	183 억	1863967	N	N	0	N	N
154	20230704	160148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-5	5	-0.21	785318805	334255	185.56	2360	2385	2315	3100	1670	2385	2349.46	5.18	0	58371	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	829	16.41	1.13	12	0.96	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
155	20230704	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	731501690	311596	172.98	2360	2385	2315	3100	1670	2385	2347.60	5.18	0	44017	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	826	16.34	1.13	12	0.89	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
156	20230704	140148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	711465040	303134	168.29	2360	2385	2315	3100	1670	2385	2347.03	5.18	0	44571	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	826	16.34	1.13	12	0.87	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
157	20230704	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	0	3	0.00	223795025	94521	52.47	2360	2385	2355	3100	1670	2385	2367.68	5.18	0	-10196	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	831	16.45	1.14	12	0.27	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
158	20230704	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-10	5	-0.42	168943770	71468	39.68	2360	2385	2355	3100	1670	2385	2363.91	5.18	0	-9434	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	828	16.38	1.13	12	0.21	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
159	20230704	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-20	5	-0.84	148978450	63036	34.99	2360	2385	2355	3100	1670	2385	2363.39	5.18	0	-13821	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	824	16.31	1.13	12	0.18	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2160	9.49	20230428	4135	-42.81	20230201	2080	13.70	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
160	20230704	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-30	5	-1.26	95093700	40201	22.32	2360	2385	2355	3100	1670	2385	2365.46	5.18	0	2516	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	821	16.24	1.12	12	0.12	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2160	9.03	20230428	4135	-43.05	20230201	2080	13.22	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
161	20230704	090146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	33194570	14065	7.81	2360	2380	2360	3100	1670	2385	2360.08	5.18	0	3045	2428	2406	2373	2351	2318	2417	2362	184	715	500	1710	5	1	34845011	826	16.34	1.13	12	0.04	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.84	N	004770	500	183 억	1805510	N	N	1	N	N
162	20230703	160146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	50	2	2.14	425833405	179106	151.80	2340	2395	2340	3035	1635	2335	2377.54	4.90	0	97395	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.51	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	7.82	N	004770	500	183 억	1707744	N	N	1	N	N
163	20230703	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	50	2	2.14	407768255	171521	145.38	2340	2395	2340	3035	1635	2335	2377.37	4.90	0	97153	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.49	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
164	20230703	140147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	50	2	2.14	346733235	145865	123.63	2340	2395	2340	3035	1635	2335	2377.08	4.90	0	88360	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.42	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
165	20230703	130146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	55	2	2.36	301102290	126710	107.40	2340	2395	2340	3035	1635	2335	2376.31	4.90	0	83888	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	833	16.48	1.14	12	0.36	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2160	10.65	20230428	4135	-42.20	20230201	2080	14.90	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
166	20230703	120146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	45	2	1.93	229600780	96741	81.99	2340	2390	2340	3035	1635	2335	2373.36	4.90	0	60957	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.28	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
167	20230703	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	45	2	1.93	153675465	64761	54.89	2340	2390	2340	3035	1635	2335	2372.96	4.90	0	39181	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.19	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
168	20230703	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	35	2	1.50	136622435	57580	48.80	2340	2390	2340	3035	1635	2335	2372.74	4.90	0	39211	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	826	16.34	1.13	12	0.17	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N
169	20230703	090145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	15	2	0.64	5380490	2299	1.95	2340	2350	2340	3035	1635	2335	2340.36	4.90	0	-201	2378	2356	2333	2311	2288	2367	2322	184	700	500	1680	5	1	34845011	819	16.21	1.12	12	0.01	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.82	N	004770	500	183 억	1707744	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History