KissMeData/097520/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160749	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20950	150	2	0.72	1137452300	54923	117.11	20800	21100	20450	27000	14600	20800	20709.41	8.07	4497	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3766	13.49	1.13	12	0.31	1553.00	18503.00	31350	20231214	-33.17	20450	20240731	2.44	30750	-31.87	20240104	20450	2.44	20240731	31350	-33.17	20231214	20450	2.44	20240731	2.28	N	097520	500	91 억	1451121	N	N	1	N	N
3	20240731	150759	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21050	250	2	1.20	1077451650	52061	111.01	20800	21100	20450	27000	14600	20800	20695.95	8.07	5071	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3784	13.55	1.14	12	0.29	1553.00	18503.00	31350	20231214	-32.85	20450	20240731	2.93	30750	-31.54	20240104	20450	2.93	20240731	31350	-32.85	20231214	20450	2.93	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
4	20240731	140759	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20700	-100	5	-0.48	857554600	41545	88.58	20800	20900	20450	27000	14600	20800	20641.58	8.07	390	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3721	13.33	1.12	12	0.23	1553.00	18503.00	31350	20231214	-33.97	20450	20240731	1.22	30750	-32.68	20240104	20450	1.22	20240731	31350	-33.97	20231214	20450	1.22	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
5	20240731	130757	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20650	-150	5	-0.72	752927700	36482	77.79	20800	20900	20450	27000	14600	20800	20638.33	8.07	-2405	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3712	13.30	1.12	12	0.20	1553.00	18503.00	31350	20231214	-34.13	20450	20240731	0.98	30750	-32.85	20240104	20450	0.98	20240731	31350	-34.13	20231214	20450	0.98	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
6	20240731	120756	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20600	-200	5	-0.96	692335700	33540	71.52	20800	20900	20450	27000	14600	20800	20642.09	8.07	-2698	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3703	13.26	1.11	12	0.19	1553.00	18503.00	31350	20231214	-34.29	20450	20240731	0.73	30750	-33.01	20240104	20450	0.73	20240731	31350	-34.29	20231214	20450	0.73	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
7	20240731	110758	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20600	-200	5	-0.96	485736100	23532	50.18	20800	20900	20450	27000	14600	20800	20641.51	8.07	-881	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3703	13.26	1.11	12	0.13	1553.00	18503.00	31350	20231214	-34.29	20450	20240731	0.73	30750	-33.01	20240104	20450	0.73	20240731	31350	-34.29	20231214	20450	0.73	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
8	20240731	100756	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20600	-200	5	-0.96	327728000	15908	33.92	20800	20900	20450	27000	14600	20800	20601.46	8.07	-313	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3703	13.26	1.11	12	0.09	1553.00	18503.00	31350	20231214	-34.29	20450	20240731	0.73	30750	-33.01	20240104	20450	0.73	20240731	31350	-34.29	20231214	20450	0.73	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
9	20240731	090753	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20750	-50	5	-0.24	34017850	1636	3.49	20800	20900	20750	27000	14600	20800	20793.31	8.07	-1	21533	21166	20983	20616	20433	21075	20525	91	6200	500	15390	50	1	17977732	3730	13.36	1.12	12	0.01	1553.00	18503.00	31350	20231214	-33.81	20750	20240731	0.00	30750	-32.52	20240104	20750	0.00	20240731	31350	-33.81	20231214	20750	0.00	20240731	2.28	N	097520	500	91 억	1451121	N	N	200	N	N
10	20240730	160736	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20800	-450	5	-2.12	976464250	46417	123.44	21150	21350	20800	27600	14900	21250	21038.44	8.12	-8911	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3739	13.39	1.12	12	0.26	1553.00	18503.00	31350	20231214	-33.65	20800	20240730	0.00	30750	-32.36	20240104	20800	0.00	20240730	31350	-33.65	20231214	20800	0.00	20240730	2.30	N	097520	500	91 억	1459881	N	N	200	N	N
11	20240730	150749	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20900	-350	5	-1.65	893014300	42410	112.78	21150	21350	20850	27600	14900	21250	21056.67	8.12	-7948	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3757	13.46	1.13	12	0.24	1553.00	18503.00	31350	20231214	-33.33	20850	20240730	0.24	30750	-32.03	20240104	20850	0.24	20240730	31350	-33.33	20231214	20850	0.24	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
12	20240730	140740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21000	-250	5	-1.18	577531700	27354	72.74	21150	21350	21000	27600	14900	21250	21113.22	8.12	-5589	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3775	13.52	1.13	12	0.15	1553.00	18503.00	31350	20231214	-33.01	21000	20240730	0.00	30750	-31.71	20240104	21000	0.00	20240730	31350	-33.01	20231214	21000	0.00	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
13	20240730	130747	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21050	-200	5	-0.94	525109350	24864	66.12	21150	21350	21050	27600	14900	21250	21119.24	8.12	-5284	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3784	13.55	1.14	12	0.14	1553.00	18503.00	31350	20231214	-32.85	21050	20240730	0.00	30750	-31.54	20240104	21050	0.00	20240730	31350	-32.85	20231214	21050	0.00	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
14	20240730	120739	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-150	5	-0.71	381119250	18025	47.93	21150	21350	21050	27600	14900	21250	21143.90	8.12	-3910	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3793	13.59	1.14	12	0.10	1553.00	18503.00	31350	20231214	-32.70	21050	20240730	0.24	30750	-31.38	20240104	21050	0.24	20240730	31350	-32.70	20231214	21050	0.24	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
15	20240730	110748	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-150	5	-0.71	322462950	15243	40.54	21150	21350	21050	27600	14900	21250	21154.80	8.12	-3306	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3793	13.59	1.14	12	0.08	1553.00	18503.00	31350	20231214	-32.70	21050	20240730	0.24	30750	-31.38	20240104	21050	0.24	20240730	31350	-32.70	20231214	21050	0.24	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
16	20240730	100748	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	50	2	0.24	211268700	9986	26.56	21150	21350	21050	27600	14900	21250	21156.45	8.12	-2741	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3829	13.72	1.15	12	0.06	1553.00	18503.00	31350	20231214	-32.06	21050	20240730	1.19	30750	-30.73	20240104	21050	1.19	20240730	31350	-32.06	20231214	21050	1.19	20240730	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
17	20240730	090751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	0	3	0.00	20353250	961	2.56	21150	21250	21150	27600	14900	21250	21178.94	8.12	-310	21516	21382	21266	21132	21016	21325	21075	91	6350	500	15720	50	1	17977732	3820	13.68	1.15	12	0.01	1553.00	18503.00	31350	20231214	-32.22	21100	20240726	0.71	30750	-30.89	20240104	21100	0.71	20240726	31350	-32.22	20231214	21100	0.71	20240726	2.30	N	097520	500	91 억	1459881	N	N	8	N	N
18	20240729	160735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	-150	5	-0.70	794199650	37431	80.89	21400	21400	21150	27800	15000	21400	21217.50	8.19	-11817	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3820	13.68	1.15	12	0.21	1553.00	18503.00	31350	20231214	-32.22	21100	20240726	0.71	30750	-30.89	20240104	21100	0.71	20240726	31350	-32.22	20231214	21100	0.71	20240726	2.22	N	097520	500	91 억	1471648	N	N	8	N	N
19	20240729	150746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	-150	5	-0.70	723700100	34108	73.71	21400	21400	21150	27800	15000	21400	21217.90	8.19	-11271	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3820	13.68	1.15	12	0.19	1553.00	18503.00	31350	20231214	-32.22	21100	20240726	0.71	30750	-30.89	20240104	21100	0.71	20240726	31350	-32.22	20231214	21100	0.71	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
20	20240729	140752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21200	-200	5	-0.93	602868600	28404	61.38	21400	21400	21150	27800	15000	21400	21224.78	8.19	-10469	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3811	13.65	1.15	12	0.16	1553.00	18503.00	31350	20231214	-32.38	21100	20240726	0.47	30750	-31.06	20240104	21100	0.47	20240726	31350	-32.38	20231214	21100	0.47	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
21	20240729	130752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21250	-150	5	-0.70	514238000	24218	52.33	21400	21400	21150	27800	15000	21400	21233.71	8.19	-9386	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3820	13.68	1.15	12	0.13	1553.00	18503.00	31350	20231214	-32.22	21100	20240726	0.71	30750	-30.89	20240104	21100	0.71	20240726	31350	-32.22	20231214	21100	0.71	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
22	20240729	120747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	-250	5	-1.17	397519600	18709	40.43	21400	21400	21150	27800	15000	21400	21247.51	8.19	-8802	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3802	13.62	1.14	12	0.10	1553.00	18503.00	31350	20231214	-32.54	21100	20240726	0.24	30750	-31.22	20240104	21100	0.24	20240726	31350	-32.54	20231214	21100	0.24	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
23	20240729	110740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21200	-200	5	-0.93	289583000	13617	29.43	21400	21400	21200	27800	15000	21400	21266.28	8.19	-6622	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3811	13.65	1.15	12	0.08	1553.00	18503.00	31350	20231214	-32.38	21100	20240726	0.47	30750	-31.06	20240104	21100	0.47	20240726	31350	-32.38	20231214	21100	0.47	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
24	20240729	100738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	-100	5	-0.47	131174550	6159	13.31	21400	21400	21200	27800	15000	21400	21298.03	8.19	-2534	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3829	13.72	1.15	12	0.03	1553.00	18503.00	31350	20231214	-32.06	21100	20240726	0.95	30750	-30.73	20240104	21100	0.95	20240726	31350	-32.06	20231214	21100	0.95	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
25	20240729	090738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	-50	5	-0.23	32181050	1508	3.26	21400	21400	21300	27800	15000	21400	21340.22	8.19	-507	21733	21566	21333	21166	20933	21650	21250	91	6400	500	15830	50	1	17977732	3838	13.75	1.15	12	0.01	1553.00	18503.00	31350	20231214	-31.90	21100	20240726	1.18	30750	-30.57	20240104	21100	1.18	20240726	31350	-31.90	20231214	21100	1.18	20240726	2.22	N	097520	500	91 억	1471648	N	N	5	N	N
26	20240726	160727	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21400	150	2	0.71	980919250	46087	46.27	21100	21500	21100	27600	14900	21250	21282.03	8.12	-1917	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3847	13.78	1.16	12	0.26	1553.00	18503.00	31350	20231214	-31.74	21100	20240726	1.42	30750	-30.41	20240104	21100	1.42	20240726	31350	-31.74	20231214	21100	1.42	20240726	2.20	N	097520	500	91 억	1460034	N	N	5	N	N
27	20240726	150735	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21450	200	2	0.94	900194500	42316	42.48	21100	21500	21100	27600	14900	21250	21273.15	8.12	-1186	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3856	13.81	1.16	12	0.24	1553.00	18503.00	31350	20231214	-31.58	21100	20240726	1.66	30750	-30.24	20240104	21100	1.66	20240726	31350	-31.58	20231214	21100	1.66	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
28	20240726	140735	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21500	250	2	1.18	816556950	38417	38.57	21100	21500	21100	27600	14900	21250	21255.09	8.12	-609	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3865	13.84	1.16	12	0.21	1553.00	18503.00	31350	20231214	-31.42	21100	20240726	1.90	30750	-30.08	20240104	21100	1.90	20240726	31350	-31.42	20231214	21100	1.90	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
29	20240726	130736	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	570483600	26901	27.01	21100	21350	21100	27600	14900	21250	21206.78	8.12	-2765	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3811	13.65	1.15	12	0.15	1553.00	18503.00	31350	20231214	-32.38	21100	20240726	0.47	30750	-31.06	20240104	21100	0.47	20240726	31350	-32.38	20231214	21100	0.47	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
30	20240726	120738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	493011100	23251	23.34	21100	21350	21100	27600	14900	21250	21203.87	8.12	-2210	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3811	13.65	1.15	12	0.13	1553.00	18503.00	31350	20231214	-32.38	21100	20240726	0.47	30750	-31.06	20240104	21100	0.47	20240726	31350	-32.38	20231214	21100	0.47	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
31	20240726	110738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21150	-100	5	-0.47	414397600	19549	19.62	21100	21300	21100	27600	14900	21250	21197.89	8.12	-1419	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3802	13.62	1.14	12	0.11	1553.00	18503.00	31350	20231214	-32.54	21100	20240726	0.24	30750	-31.22	20240104	21100	0.24	20240726	31350	-32.54	20231214	21100	0.24	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
32	20240726	100735	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21250	0	3	0.00	263229750	12433	12.48	21100	21300	21100	27600	14900	21250	21171.86	8.12	826	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3820	13.68	1.15	12	0.07	1553.00	18503.00	31350	20231214	-32.22	21100	20240726	0.71	30750	-30.89	20240104	21100	0.71	20240726	31350	-32.22	20231214	21100	0.71	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
33	20240726	090729	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21150	-100	5	-0.47	29936150	1415	1.42	21100	21250	21100	27600	14900	21250	21156.29	8.12	81	21983	21616	21383	21016	20783	21500	20900	91	6350	500	15720	50	1	17977732	3802	13.62	1.14	12	0.01	1553.00	18503.00	31350	20231214	-32.54	21100	20240726	0.24	30750	-31.22	20240104	21100	0.24	20240726	31350	-32.54	20231214	21100	0.24	20240726	2.20	N	097520	500	91 억	1460034	N	N	4	N	N
34	20240725	160731	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21250	-700	5	-3.19	2111183300	98747	249.31	21750	21750	21150	28500	15400	21950	21379.84	8.29	-30612	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3820	13.68	1.15	12	0.55	1553.00	18503.00	31350	20231214	-32.22	21150	20240725	0.47	30750	-30.89	20240104	21150	0.47	20240725	31350	-32.22	20231214	21150	0.47	20240725	2.24	N	097520	500	91 억	1490021	N	N	4	N	N
35	20240725	150741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-650	5	-2.96	2016203500	94276	238.02	21750	21750	21150	28500	15400	21950	21386.18	8.29	-28667	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3829	13.72	1.15	12	0.52	1553.00	18503.00	31350	20231214	-32.06	21150	20240725	0.71	30750	-30.73	20240104	21150	0.71	20240725	31350	-32.06	20231214	21150	0.71	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
36	20240725	140740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-650	5	-2.96	1799011050	84079	212.28	21750	21750	21150	28500	15400	21950	21396.68	8.29	-26038	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3829	13.72	1.15	12	0.47	1553.00	18503.00	31350	20231214	-32.06	21150	20240725	0.71	30750	-30.73	20240104	21150	0.71	20240725	31350	-32.06	20231214	21150	0.71	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
37	20240725	130733	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-650	5	-2.96	1583958600	73984	186.79	21750	21750	21150	28500	15400	21950	21409.48	8.29	-23589	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3829	13.72	1.15	12	0.41	1553.00	18503.00	31350	20231214	-32.06	21150	20240725	0.71	30750	-30.73	20240104	21150	0.71	20240725	31350	-32.06	20231214	21150	0.71	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
38	20240725	120738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-650	5	-2.96	1501140000	70091	176.96	21750	21750	21150	28500	15400	21950	21417.02	8.29	-21622	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3829	13.72	1.15	12	0.39	1553.00	18503.00	31350	20231214	-32.06	21150	20240725	0.71	30750	-30.73	20240104	21150	0.71	20240725	31350	-32.06	20231214	21150	0.71	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
39	20240725	110734	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21250	-700	5	-3.19	1343194150	62665	158.21	21750	21750	21150	28500	15400	21950	21434.52	8.29	-19445	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3820	13.68	1.15	12	0.35	1553.00	18503.00	31350	20231214	-32.22	21150	20240725	0.47	30750	-30.89	20240104	21150	0.47	20240725	31350	-32.22	20231214	21150	0.47	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
40	20240725	100732	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-650	5	-2.96	956004400	44454	112.23	21750	21750	21200	28500	15400	21950	21505.48	8.29	-16320	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3829	13.72	1.15	12	0.25	1553.00	18503.00	31350	20231214	-32.06	21200	20240725	0.47	30750	-30.73	20240104	21200	0.47	20240725	31350	-32.06	20231214	21200	0.47	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
41	20240725	090729	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21700	-250	5	-1.14	130865100	6031	15.23	21750	21750	21650	28500	15400	21950	21698.74	8.29	-2540	22116	22032	21916	21832	21716	22075	21875	91	6550	500	16240	50	1	17977732	3901	13.97	1.17	12	0.03	1553.00	18503.00	31350	20231214	-30.78	21650	20240725	0.23	30750	-29.43	20240104	21650	0.23	20240725	31350	-30.78	20231214	21650	0.23	20240725	2.24	N	097520	500	91 억	1490021	N	N	6	N	N
42	20240724	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	50	2	0.23	863601300	39447	92.83	21850	22000	21800	28450	15350	21900	21892.68	8.35	-10978	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3946	14.13	1.19	12	0.22	1553.00	18503.00	31350	20231214	-29.98	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	31350	-29.98	20231214	21650	1.39	20240527	2.22	N	097520	500	91 억	1501034	N	N	6	N	N
43	20240724	150738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	787637000	35987	84.69	21850	22000	21800	28450	15350	21900	21886.71	8.35	-9663	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3937	14.10	1.18	12	0.20	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
44	20240724	140733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	575372750	26304	61.90	21850	21950	21800	28450	15350	21900	21873.96	8.35	-6744	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3937	14.10	1.18	12	0.15	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
45	20240724	130738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-50	5	-0.23	424859800	19435	45.74	21850	21950	21800	28450	15350	21900	21860.55	8.35	-5095	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3928	14.07	1.18	12	0.11	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
46	20240724	120737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-50	5	-0.23	338719400	15497	36.47	21850	21950	21800	28450	15350	21900	21857.09	8.35	-3721	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3928	14.07	1.18	12	0.09	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
47	20240724	110734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	260569950	11927	28.07	21850	21900	21800	28450	15350	21900	21847.07	8.35	-2928	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3937	14.10	1.18	12	0.07	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
48	20240724	100756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-50	5	-0.23	121540050	5568	13.10	21850	21900	21800	28450	15350	21900	21828.31	8.35	-1260	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3928	14.07	1.18	12	0.03	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
49	20240724	090729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-50	5	-0.23	13219300	605	1.42	21850	21900	21850	28450	15350	21900	21850.08	8.35	-70	22400	22150	22000	21750	21600	22275	21875	91	6550	500	16200	50	1	17977732	3928	14.07	1.18	12	0.00	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.22	N	097520	500	91 억	1501034	N	N	11	N	N
50	20240723	160722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	50	2	0.23	911123700	41445	78.15	21850	22250	21850	28400	15300	21850	21983.96	8.40	-10206	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3937	14.10	1.18	12	0.23	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.18	N	097520	500	91 억	1510493	N	N	11	N	N
51	20240723	150740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	200	2	0.92	831918650	37844	71.36	21850	22250	21850	28400	15300	21850	21982.85	8.40	-9616	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3964	14.20	1.19	12	0.21	1553.00	18503.00	31350	20231214	-29.67	21650	20240527	1.85	30750	-28.29	20240104	21650	1.85	20240527	31350	-29.67	20231214	21650	1.85	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
52	20240723	140727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	0	3	0.00	450905350	20568	38.78	21850	22100	21850	28400	15300	21850	21922.67	8.40	-6615	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3928	14.07	1.18	12	0.11	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
53	20240723	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	100	2	0.46	406357500	18533	34.95	21850	22100	21850	28400	15300	21850	21926.17	8.40	-5565	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3946	14.13	1.19	12	0.10	1553.00	18503.00	31350	20231214	-29.98	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	31350	-29.98	20231214	21650	1.39	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
54	20240723	120728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	50	2	0.23	352261000	16063	30.29	21850	22100	21850	28400	15300	21850	21929.98	8.40	-5294	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3937	14.10	1.18	12	0.09	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
55	20240723	110731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	50	2	0.23	302088200	13772	25.97	21850	22100	21850	28400	15300	21850	21934.97	8.40	-5342	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3937	14.10	1.18	12	0.08	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
56	20240723	100727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	100	2	0.46	193122250	8795	16.58	21850	22100	21850	28400	15300	21850	21958.22	8.40	-2682	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3946	14.13	1.19	12	0.05	1553.00	18503.00	31350	20231214	-29.98	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	31350	-29.98	20231214	21650	1.39	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
57	20240723	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	150	2	0.69	30691600	1397	2.63	21850	22100	21850	28400	15300	21850	21969.91	8.40	16	22416	22132	21966	21682	21516	22050	21600	91	6550	500	16160	50	1	17977732	3955	14.17	1.19	12	0.01	1553.00	18503.00	31350	20231214	-29.82	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	31350	-29.82	20231214	21650	1.62	20240527	2.18	N	097520	500	91 억	1510493	N	N	3	N	N
58	20240722	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-250	5	-1.13	1146466600	52303	56.23	22100	22250	21800	28700	15500	22100	21919.97	8.48	-14336	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3928	14.07	1.18	12	0.29	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.14	N	097520	500	91 억	1524518	N	N	3	N	N
59	20240722	150727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-250	5	-1.13	1095044750	49949	53.70	22100	22250	21800	28700	15500	22100	21923.26	8.48	-13653	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3928	14.07	1.18	12	0.28	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
60	20240722	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-250	5	-1.13	867258200	39506	42.47	22100	22250	21800	28700	15500	22100	21952.57	8.48	-13009	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3928	14.07	1.18	12	0.22	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
61	20240722	130727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	-150	5	-0.68	688769350	31343	33.70	22100	22250	21800	28700	15500	22100	21975.22	8.48	-11019	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3946	14.13	1.19	12	0.17	1553.00	18503.00	31350	20231214	-29.98	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	31350	-29.98	20231214	21650	1.39	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
62	20240722	120727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21800	-300	5	-1.36	621291350	28258	30.38	22100	22250	21800	28700	15500	22100	21986.39	8.48	-9909	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3919	14.04	1.18	12	0.16	1553.00	18503.00	31350	20231214	-30.46	21650	20240527	0.69	30750	-29.11	20240104	21650	0.69	20240527	31350	-30.46	20231214	21650	0.69	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
63	20240722	110722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-250	5	-1.13	516699850	23470	25.23	22100	22250	21850	28700	15500	22100	22015.33	8.48	-8066	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3928	14.07	1.18	12	0.13	1553.00	18503.00	31350	20231214	-30.30	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
64	20240722	100726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-100	5	-0.45	362535600	16445	17.68	22100	22250	21900	28700	15500	22100	22045.34	8.48	-6935	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3955	14.17	1.19	12	0.09	1553.00	18503.00	31350	20231214	-29.82	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	31350	-29.82	20231214	21650	1.62	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
65	20240722	090726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	100	2	0.45	41662650	1884	2.03	22100	22200	22100	28700	15500	22100	22113.93	8.48	-745	22933	22516	22183	21766	21433	22350	21600	91	6600	500	16350	50	1	17977732	3991	14.29	1.20	12	0.01	1553.00	18503.00	31350	20231214	-29.19	21650	20240527	2.54	30750	-27.80	20240104	21650	2.54	20240527	31350	-29.19	20231214	21650	2.54	20240527	2.14	N	097520	500	91 억	1524518	N	N	1	N	N
66	20240719	160708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-600	5	-2.64	2052533350	92830	181.85	22550	22600	21850	29500	15900	22700	22110.68	8.56	-10792	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	3973	14.23	1.19	12	0.52	1553.00	18503.00	31350	20231214	-29.51	21650	20240527	2.08	30750	-28.13	20240104	21650	2.08	20240527	31350	-29.51	20231214	21650	2.08	20240527	2.17	N	097520	500	91 억	1538209	N	N	1	N	N
67	20240719	150714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-550	5	-2.42	1997162000	90326	176.94	22550	22600	21850	29500	15900	22700	22110.60	8.56	-10276	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	3982	14.26	1.20	12	0.50	1553.00	18503.00	31350	20231214	-29.35	21650	20240527	2.31	30750	-27.97	20240104	21650	2.31	20240527	31350	-29.35	20231214	21650	2.31	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
68	20240719	140719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-800	5	-3.52	1752191950	79204	155.16	22550	22600	21850	29500	15900	22700	22122.52	8.56	-6354	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	3937	14.10	1.18	12	0.44	1553.00	18503.00	31350	20231214	-30.14	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
69	20240719	130710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-650	5	-2.86	1185706950	53355	104.52	22550	22600	21850	29500	15900	22700	22222.98	8.56	-10459	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	3964	14.20	1.19	12	0.30	1553.00	18503.00	31350	20231214	-29.67	21650	20240527	1.85	30750	-28.29	20240104	21650	1.85	20240527	31350	-29.67	20231214	21650	1.85	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
70	20240719	120710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-450	5	-1.98	760128900	34054	66.71	22550	22600	22100	29500	15900	22700	22321.28	8.56	-9484	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	4000	14.33	1.20	12	0.19	1553.00	18503.00	31350	20231214	-29.03	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	31350	-29.03	20231214	21650	2.77	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
71	20240719	110716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-550	5	-2.42	555448250	24817	48.62	22550	22600	22150	29500	15900	22700	22381.76	8.56	-7049	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	3982	14.26	1.20	12	0.14	1553.00	18503.00	31350	20231214	-29.35	21650	20240527	2.31	30750	-27.97	20240104	21650	2.31	20240527	31350	-29.35	20231214	21650	2.31	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
72	20240719	100622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-150	5	-0.66	165020250	7327	14.35	22550	22600	22500	29500	15900	22700	22522.21	8.56	-2499	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	4054	14.52	1.22	12	0.04	1553.00	18503.00	31350	20231214	-28.07	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
73	20240719	090724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-150	5	-0.66	31311450	1389	2.72	22550	22600	22500	29500	15900	22700	22542.44	8.56	-580	23000	22850	22650	22500	22300	22875	22525	91	6800	500	16790	50	1	17977732	4054	14.52	1.22	12	0.01	1553.00	18503.00	31350	20231214	-28.07	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.17	N	097520	500	91 억	1538209	N	N	7	N	N
74	20240718	160702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	1149995200	50834	102.87	22700	22800	22450	29700	16000	22850	22622.56	8.63	-13089	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4081	14.62	1.23	12	0.28	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.27	N	097520	500	91 억	1551272	N	N	7	N	N
75	20240718	150710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	1082773350	47868	96.86	22700	22800	22450	29700	16000	22850	22619.98	8.63	-12894	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4081	14.62	1.23	12	0.27	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
76	20240718	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-150	5	-0.66	1008320000	44588	90.23	22700	22800	22450	29700	16000	22850	22614.16	8.63	-12817	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4081	14.62	1.23	12	0.25	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
77	20240718	130706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	-100	5	-0.44	888967800	39336	79.60	22700	22800	22450	29700	16000	22850	22599.34	8.63	-10134	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4090	14.65	1.23	12	0.22	1553.00	18503.00	31350	20231214	-27.43	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	31350	-27.43	20231214	21650	5.08	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
78	20240718	120707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	816504100	36137	73.13	22700	22800	22450	29700	16000	22850	22594.68	8.63	-9666	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.20	1553.00	18503.00	31350	20231214	-27.91	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
79	20240718	110711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	701199500	31035	62.80	22700	22800	22450	29700	16000	22850	22593.83	8.63	-8275	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.17	1553.00	18503.00	31350	20231214	-28.07	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
80	20240718	100713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	634619000	28080	56.82	22700	22800	22450	29700	16000	22850	22600.39	8.63	-8050	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.16	1553.00	18503.00	31350	20231214	-28.07	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
81	20240718	090712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	208446300	9211	18.64	22700	22700	22550	29700	16000	22850	22630.15	8.63	-5604	23250	23050	22900	22700	22550	22975	22625	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.05	1553.00	18503.00	31350	20231214	-27.91	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.27	N	097520	500	91 억	1551272	N	N	9	N	N
82	20240717	160741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	-150	5	-0.65	1124040650	49134	67.95	23000	23100	22750	29900	16100	23000	22877.12	8.60	7771	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4108	14.71	1.23	12	0.27	1553.00	18503.00	31350	20231214	-27.11	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	31350	-27.11	20231214	21650	5.54	20240527	2.29	N	097520	500	91 억	1546488	N	N	9	N	N
83	20240717	150745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	942959350	41214	57.00	23000	23100	22750	29900	16100	23000	22879.59	8.60	8874	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4117	14.75	1.24	12	0.23	1553.00	18503.00	31350	20231214	-26.95	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	31350	-26.95	20231214	21650	5.77	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
84	20240717	140742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	847340750	37043	51.23	23000	23100	22750	29900	16100	23000	22874.52	8.60	8623	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4126	14.78	1.24	12	0.21	1553.00	18503.00	31350	20231214	-26.79	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	31350	-26.79	20231214	21650	6.00	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
85	20240717	130741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	761253000	33282	46.03	23000	23100	22750	29900	16100	23000	22872.81	8.60	8458	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4117	14.75	1.24	12	0.19	1553.00	18503.00	31350	20231214	-26.95	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	31350	-26.95	20231214	21650	5.77	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
86	20240717	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	550851100	24095	33.32	23000	23100	22750	29900	16100	23000	22861.64	8.60	6115	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4117	14.75	1.24	12	0.13	1553.00	18503.00	31350	20231214	-26.95	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	31350	-26.95	20231214	21650	5.77	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
87	20240717	110742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	-150	5	-0.65	499762050	21861	30.23	23000	23100	22750	29900	16100	23000	22860.90	8.60	4975	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4108	14.71	1.23	12	0.12	1553.00	18503.00	31350	20231214	-27.11	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	31350	-27.11	20231214	21650	5.54	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
88	20240717	100742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	-100	5	-0.43	308577250	13498	18.67	23000	23100	22750	29900	16100	23000	22860.96	8.60	3138	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4117	14.75	1.24	12	0.08	1553.00	18503.00	31350	20231214	-26.95	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	31350	-26.95	20231214	21650	5.77	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
89	20240717	090614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-200	5	-0.87	46201950	2016	2.79	23000	23100	22800	29900	16100	23000	22917.63	8.60	-309	23333	23166	22883	22716	22433	23250	22800	91	6900	500	17020	50	1	17977732	4099	14.68	1.23	12	0.01	1553.00	18503.00	31350	20231214	-27.27	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	31350	-27.27	20231214	21650	5.31	20240527	2.29	N	097520	500	91 억	1546488	N	N	7	N	N
90	20240716	160743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	250	2	1.10	1631563900	71409	155.61	22700	23050	22600	29550	15950	22750	22847.54	8.48	22651	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4135	14.81	1.24	12	0.40	1553.00	18503.00	31350	20231214	-26.63	21650	20240527	6.24	30750	-25.20	20240104	21650	6.24	20240527	31350	-26.63	20231214	21650	6.24	20240527	2.32	N	097520	500	91 억	1523752	N	N	7	N	N
91	20240716	150751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	200	2	0.88	1502629050	65795	143.38	22700	23050	22600	29550	15950	22750	22838.04	8.48	23875	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4126	14.78	1.24	12	0.37	1553.00	18503.00	31350	20231214	-26.79	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	31350	-26.79	20231214	21650	6.00	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
92	20240716	140747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	200	2	0.88	1244613350	54571	118.92	22700	23000	22600	29550	15950	22750	22807.23	8.48	23627	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4126	14.78	1.24	12	0.30	1553.00	18503.00	31350	20231214	-26.79	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	31350	-26.79	20231214	21650	6.00	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
93	20240716	130749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	50	2	0.22	1029167350	45170	98.43	22700	22950	22600	29550	15950	22750	22784.31	8.48	19734	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4099	14.68	1.23	12	0.25	1553.00	18503.00	31350	20231214	-27.27	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	31350	-27.27	20231214	21650	5.31	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
94	20240716	120746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	100	2	0.44	877350750	38534	83.97	22700	22900	22600	29550	15950	22750	22768.22	8.48	15709	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4108	14.71	1.23	12	0.21	1553.00	18503.00	31350	20231214	-27.11	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	31350	-27.11	20231214	21650	5.54	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
95	20240716	110747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	511456500	22513	49.06	22700	22900	22600	29550	15950	22750	22718.27	8.48	5741	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.13	1553.00	18503.00	31350	20231214	-27.43	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	31350	-27.43	20231214	21650	5.08	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
96	20240716	100748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	329842100	14518	31.64	22700	22900	22600	29550	15950	22750	22719.53	8.48	2061	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.08	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
97	20240716	090746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	100	2	0.44	49466150	2174	4.74	22700	22850	22700	29550	15950	22750	22753.52	8.48	373	23050	22900	22750	22600	22450	22900	22600	91	6800	500	16830	50	1	17977732	4108	14.71	1.23	12	0.01	1553.00	18503.00	31350	20231214	-27.11	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	31350	-27.11	20231214	21650	5.54	20240527	2.32	N	097520	500	91 억	1523752	N	N	0	N	N
98	20240715	160734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	100	2	0.44	1036906900	45619	118.22	22750	22900	22600	29400	15900	22650	22729.59	8.47	370	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4090	14.65	1.23	12	0.25	1553.00	18503.00	31350	20231214	-27.43	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	31350	-27.43	20231214	21650	5.08	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
99	20240715	150740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	100	2	0.44	986603050	43408	112.49	22750	22900	22600	29400	15900	22650	22728.61	8.47	198	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4090	14.65	1.23	12	0.24	1553.00	18503.00	31350	20231214	-27.43	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	31350	-27.43	20231214	21650	5.08	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
100	20240715	140738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	762314250	33539	86.92	22750	22900	22600	29400	15900	22650	22729.20	8.47	-3214	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.19	1553.00	18503.00	31350	20231214	-27.91	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
101	20240715	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	0	3	0.00	619763650	27241	70.60	22750	22900	22600	29400	15900	22650	22751.15	8.47	-2769	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4072	14.58	1.22	12	0.15	1553.00	18503.00	31350	20231214	-27.75	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
102	20240715	120739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	587652050	25823	66.92	22750	22900	22600	29400	15900	22650	22756.94	8.47	-2593	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.14	1553.00	18503.00	31350	20231214	-27.91	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
103	20240715	110738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	513791300	22560	58.47	22750	22900	22650	29400	15900	22650	22774.46	8.47	-965	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4081	14.62	1.23	12	0.13	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
104	20240715	100738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	403151600	17682	45.82	22750	22900	22650	29400	15900	22650	22800.15	8.47	-400	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4081	14.62	1.23	12	0.10	1553.00	18503.00	31350	20231214	-27.59	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
105	20240715	090740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	150	2	0.66	136471750	5982	15.50	22750	22900	22750	29400	15900	22650	22813.84	8.47	1695	22950	22800	22650	22500	22350	22800	22500	91	6750	500	16760	50	1	17977732	4099	14.68	1.23	12	0.03	1553.00	18503.00	31350	20231214	-27.27	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	31350	-27.27	20231214	21650	5.31	20240527	2.31	N	097520	500	91 억	1523312	N	N	0	N	N
106	20240712	160732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	872182850	38547	73.47	22650	22800	22500	29350	15850	22600	22626.21	8.44	3760	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.21	1553.00	18503.00	31900	20230706	-29.00	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
107	20240712	150738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	707974500	31285	59.63	22650	22800	22500	29350	15850	22600	22629.84	8.44	6313	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4063	14.55	1.22	12	0.17	1553.00	18503.00	31900	20230706	-29.15	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
108	20240712	140741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	561974500	24823	47.31	22650	22800	22500	29350	15850	22600	22639.27	8.44	6546	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4054	14.52	1.22	12	0.14	1553.00	18503.00	31900	20230706	-29.31	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
109	20240712	130735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	474142200	20936	39.90	22650	22800	22500	29350	15850	22600	22647.22	8.44	6999	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.12	1553.00	18503.00	31900	20230706	-29.00	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
110	20240712	120737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	446414750	19709	37.56	22650	22800	22500	29350	15850	22600	22650.30	8.44	6980	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4063	14.55	1.22	12	0.11	1553.00	18503.00	31900	20230706	-29.15	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
111	20240712	110734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	394096300	17396	33.16	22650	22800	22500	29350	15850	22600	22654.43	8.44	6580	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.10	1553.00	18503.00	31900	20230706	-29.00	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
112	20240712	100736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	286438750	12643	24.10	22650	22800	22500	29350	15850	22600	22655.93	8.44	3003	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4063	14.55	1.22	12	0.07	1553.00	18503.00	31900	20230706	-29.15	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
113	20240712	090732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	30131550	1335	2.54	22650	22650	22500	29350	15850	22600	22570.41	8.44	-35	22966	22782	22616	22432	22266	22700	22350	91	6750	500	16720	50	1	17977732	4054	14.52	1.22	12	0.01	1553.00	18503.00	31900	20230706	-29.31	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.32	N	097520	500	91 억	1516739	N	N	53	N	N
114	20240711	160730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	1186127000	52397	96.56	22800	22800	22450	29400	15900	22650	22637.31	8.43	493	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.29	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.37	N	097520	500	91 억	1515783	N	N	53	N	N
115	20240711	150736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	1118457850	49408	91.06	22800	22800	22450	29400	15900	22650	22637.18	8.43	24	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4081	14.62	1.23	12	0.27	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
116	20240711	140735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	0	3	0.00	874883800	38672	71.27	22800	22800	22450	29400	15900	22650	22623.18	8.43	639	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4072	14.58	1.22	12	0.22	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
117	20240711	130733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	755629050	33393	61.54	22800	22800	22450	29400	15900	22650	22628.37	8.43	2122	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.19	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
118	20240711	120733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	680710100	30077	55.43	22800	22800	22450	29400	15900	22650	22632.25	8.43	3272	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.17	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
119	20240711	110731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	457954500	20196	37.22	22800	22800	22600	29400	15900	22650	22675.51	8.43	1815	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.11	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
120	20240711	100732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	381377350	16811	30.98	22800	22800	22600	29400	15900	22650	22686.18	8.43	1466	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4063	14.55	1.22	12	0.09	1553.00	18503.00	32000	20230705	-29.37	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	31350	-27.91	20231214	21650	4.39	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
121	20240711	090730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	98252950	4323	7.97	22800	22800	22650	29400	15900	22650	22727.99	8.43	-172	22983	22816	22583	22416	22183	22900	22500	91	6750	500	16760	50	1	17977732	4081	14.62	1.23	12	0.02	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	31350	-27.59	20231214	21650	4.85	20240527	2.37	N	097520	500	91 억	1515783	N	N	12	N	N
122	20240710	160729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	1217154600	53903	116.53	22600	22750	22350	29250	15750	22500	22578.25	8.36	15211	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4072	14.58	1.22	12	0.30	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.39	N	097520	500	91 억	1502297	N	N	12	N	N
123	20240710	150731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	250	2	1.11	1068724100	47359	102.38	22600	22750	22350	29250	15750	22500	22566.44	8.36	13965	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4090	14.65	1.23	12	0.26	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	31350	-27.43	20231214	21650	5.08	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
124	20240710	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	797861300	35424	76.58	22600	22700	22350	29250	15750	22500	22523.18	8.36	11481	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4072	14.58	1.22	12	0.20	1553.00	18503.00	32000	20230705	-29.22	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	31350	-27.75	20231214	21650	4.62	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
125	20240710	130730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	581976550	25883	55.96	22600	22600	22350	29250	15750	22500	22484.90	8.36	6133	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4054	14.52	1.22	12	0.14	1553.00	18503.00	32000	20230705	-29.53	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
126	20240710	120729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	428315000	19045	41.17	22600	22600	22350	29250	15750	22500	22489.63	8.36	2830	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4045	14.49	1.22	12	0.11	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	31350	-28.23	20231214	21650	3.93	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
127	20240710	110730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	394777750	17553	37.95	22600	22600	22350	29250	15750	22500	22490.61	8.36	2080	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4045	14.49	1.22	12	0.10	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	31350	-28.23	20231214	21650	3.93	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
128	20240710	100725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	299714100	13330	28.82	22600	22600	22350	29250	15750	22500	22484.18	8.36	383	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4054	14.52	1.22	12	0.07	1553.00	18503.00	32000	20230705	-29.53	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	31350	-28.07	20231214	21650	4.16	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
129	20240710	090730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	137673400	6114	13.22	22600	22600	22450	29250	15750	22500	22517.73	8.36	-1398	22800	22650	22400	22250	22000	22725	22325	91	6750	500	16650	50	1	17977732	4045	14.49	1.22	12	0.03	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	31350	-28.23	20231214	21650	3.93	20240527	2.39	N	097520	500	91 억	1502297	N	N	9	N	N
130	20240709	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	300	2	1.35	1012568700	45358	78.06	22300	22550	22150	28850	15550	22200	22318.94	8.30	9728	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4045	14.49	1.22	12	0.25	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	31350	-28.23	20231214	21650	3.93	20240527	2.35	N	097520	500	91 억	1492573	N	N	9	N	N
131	20240709	150728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	200	2	0.90	855176750	38358	66.01	22300	22500	22150	28850	15550	22200	22294.61	8.30	9693	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4027	14.42	1.21	12	0.21	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	31350	-28.55	20231214	21650	3.46	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
132	20240709	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	200	2	0.90	781961850	35091	60.39	22300	22500	22150	28850	15550	22200	22283.83	8.30	9710	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4027	14.42	1.21	12	0.20	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	31350	-28.55	20231214	21650	3.46	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
133	20240709	130731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	200	2	0.90	673758800	30263	52.08	22300	22400	22150	28850	15550	22200	22263.45	8.30	9560	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4027	14.42	1.21	12	0.17	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	31350	-28.55	20231214	21650	3.46	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
134	20240709	120732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	50	2	0.23	479862550	21578	37.14	22300	22300	22150	28850	15550	22200	22238.51	8.30	3455	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4000	14.33	1.20	12	0.12	1553.00	18503.00	32000	20230705	-30.47	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	31350	-29.03	20231214	21650	2.77	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
135	20240709	110733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	50	2	0.23	415317600	18679	32.15	22300	22300	22150	28850	15550	22200	22234.47	8.30	2934	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4000	14.33	1.20	12	0.10	1553.00	18503.00	32000	20230705	-30.47	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	31350	-29.03	20231214	21650	2.77	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
136	20240709	100729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	50	2	0.23	352710100	15864	27.30	22300	22300	22150	28850	15550	22200	22233.36	8.30	2781	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	4000	14.33	1.20	12	0.09	1553.00	18503.00	32000	20230705	-30.47	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	31350	-29.03	20231214	21650	2.77	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
137	20240709	090728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	0	3	0.00	41758450	1876	3.23	22300	22300	22200	28850	15550	22200	22259.30	8.30	-90	22700	22450	22100	21850	21500	22575	21975	91	6650	500	16420	50	1	17977732	3991	14.29	1.20	12	0.01	1553.00	18503.00	32000	20230705	-30.62	21650	20240527	2.54	30750	-27.80	20240104	21650	2.54	20240527	31350	-29.19	20231214	21650	2.54	20240527	2.35	N	097520	500	91 억	1492573	N	N	31	N	N
138	20240708	160723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	350	2	1.60	1256886700	57140	100.82	21850	22350	21750	28400	15300	21850	21996.08	8.33	-4710	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3991	14.29	1.20	12	0.32	1553.00	18503.00	32000	20230705	-30.62	21650	20240527	2.54	30750	-27.80	20240104	21650	2.54	20240527	31350	-29.19	20231214	21650	2.54	20240527	2.31	N	097520	500	91 억	1497752	N	N	31	N	N
139	20240708	150724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	400	2	1.83	1093310750	49765	87.81	21850	22350	21750	28400	15300	21850	21969.47	8.33	-5551	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	4000	14.33	1.20	12	0.28	1553.00	18503.00	32000	20230705	-30.47	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	31350	-29.03	20231214	21650	2.77	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
140	20240708	140727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	50	2	0.23	538108650	24635	43.47	21850	21950	21750	28400	15300	21850	21843.26	8.33	-3805	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3937	14.10	1.18	12	0.14	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
141	20240708	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	0	3	0.00	461674150	21145	37.31	21850	21900	21750	28400	15300	21850	21833.73	8.33	-3761	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3928	14.07	1.18	12	0.12	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
142	20240708	120724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	0	3	0.00	401798050	18405	32.48	21850	21900	21750	28400	15300	21850	21830.92	8.33	-3513	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3928	14.07	1.18	12	0.10	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
143	20240708	110722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	0	3	0.00	298361400	13666	24.11	21850	21900	21750	28400	15300	21850	21832.39	8.33	-1632	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3928	14.07	1.18	12	0.08	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	31350	-30.30	20231214	21650	0.92	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
144	20240708	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	50	2	0.23	237651050	10888	19.21	21850	21900	21750	28400	15300	21850	21826.88	8.33	-1540	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3937	14.10	1.18	12	0.06	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	31350	-30.14	20231214	21650	1.15	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
145	20240708	090723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21800	-50	5	-0.23	60211350	2757	4.86	21850	21900	21800	28400	15300	21850	21839.44	8.33	23	22350	22100	21950	21700	21550	22025	21625	91	6550	500	16160	50	1	17977732	3919	14.04	1.18	12	0.02	1553.00	18503.00	32000	20230705	-31.88	21650	20240527	0.69	30750	-29.11	20240104	21650	0.69	20240527	31350	-30.46	20231214	21650	0.69	20240527	2.31	N	097520	500	91 억	1497752	N	N	19	N	N
146	20240705	160720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-200	5	-0.91	1231824350	56266	138.04	21950	22200	21800	28650	15450	22050	21892.98	8.37	-6282	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3928	14.07	1.18	12	0.31	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	32000	-31.72	20230705	21650	0.92	20240527	2.27	N	097520	500	91 억	1505067	N	N	19	N	N
147	20240705	150722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-200	5	-0.91	1087054700	49643	121.79	21950	22200	21800	28650	15450	22050	21897.43	8.37	-5446	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3928	14.07	1.18	12	0.28	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	32000	-31.72	20230705	21650	0.92	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
148	20240705	140723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21850	-200	5	-0.91	937827400	42817	105.04	21950	22200	21800	28650	15450	22050	21903.14	8.37	-3459	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3928	14.07	1.18	12	0.24	1553.00	18503.00	32000	20230705	-31.72	21650	20240527	0.92	30750	-28.94	20240104	21650	0.92	20240527	32000	-31.72	20230705	21650	0.92	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
149	20240705	130722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-50	5	-0.23	706685950	32262	79.15	21950	22200	21800	28650	15450	22050	21904.57	8.37	-3353	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3955	14.17	1.19	12	0.18	1553.00	18503.00	32000	20230705	-31.25	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	32000	-31.25	20230705	21650	1.62	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
150	20240705	120722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	-50	5	-0.23	622047250	28412	69.70	21950	22200	21800	28650	15450	22050	21893.79	8.37	-3008	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3955	14.17	1.19	12	0.16	1553.00	18503.00	32000	20230705	-31.25	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	32000	-31.25	20230705	21650	1.62	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
151	20240705	110720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-150	5	-0.68	447044300	20430	50.12	21950	22200	21800	28650	15450	22050	21881.72	8.37	-2447	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3937	14.10	1.18	12	0.11	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	32000	-31.56	20230705	21650	1.15	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
152	20240705	100720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-150	5	-0.68	321721150	14693	36.05	21950	22200	21800	28650	15450	22050	21896.17	8.37	-848	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3937	14.10	1.18	12	0.08	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	32000	-31.56	20230705	21650	1.15	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
153	20240705	090721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	0	3	0.00	38654100	1759	4.32	21950	22200	21950	28650	15450	22050	21974.83	8.37	-176	22283	22166	21933	21816	21583	22225	21875	91	6600	500	16310	50	1	17977732	3964	14.20	1.19	12	0.01	1553.00	18503.00	32000	20230705	-31.09	21650	20240527	1.85	30750	-28.29	20240104	21650	1.85	20240527	32000	-31.09	20230705	21650	1.85	20240527	2.27	N	097520	500	91 억	1505067	N	N	9	N	N
154	20240704	160717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	150	2	0.68	884386500	40347	47.38	21900	22050	21700	28450	15350	21900	21919.09	8.38	-1260	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3964	14.20	1.19	12	0.22	1553.00	18503.00	32000	20230705	-31.09	21650	20240527	1.85	30750	-28.29	20240104	21650	1.85	20240527	32000	-31.09	20230705	21650	1.85	20240527	2.24	N	097520	500	91 억	1506445	N	N	9	N	N
155	20240704	150720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	100	2	0.46	772485750	35266	41.41	21900	22050	21700	28450	15350	21900	21904.56	8.38	-1002	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3955	14.17	1.19	12	0.20	1553.00	18503.00	32000	20230705	-31.25	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	32000	-31.25	20230705	21650	1.62	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
156	20240704	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	100	2	0.46	672179450	30703	36.05	21900	22000	21700	28450	15350	21900	21892.94	8.38	-382	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3955	14.17	1.19	12	0.17	1553.00	18503.00	32000	20230705	-31.25	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	32000	-31.25	20230705	21650	1.62	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
157	20240704	130720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	50	2	0.23	599687200	27404	32.18	21900	22000	21700	28450	15350	21900	21883.15	8.38	80	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3946	14.13	1.19	12	0.15	1553.00	18503.00	32000	20230705	-31.41	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	32000	-31.41	20230705	21650	1.39	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
158	20240704	120719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	50	2	0.23	549328000	25107	29.48	21900	22000	21700	28450	15350	21900	21879.41	8.38	439	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3946	14.13	1.19	12	0.14	1553.00	18503.00	32000	20230705	-31.41	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	32000	-31.41	20230705	21650	1.39	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
159	20240704	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	426778650	19519	22.92	21900	22000	21700	28450	15350	21900	21864.63	8.38	319	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3937	14.10	1.18	12	0.11	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	32000	-31.56	20230705	21650	1.15	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
160	20240704	100719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	0	3	0.00	302926650	13855	16.27	21900	22000	21700	28450	15350	21900	21863.85	8.38	451	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3937	14.10	1.18	12	0.08	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	32000	-31.56	20230705	21650	1.15	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
161	20240704	090719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22000	100	2	0.46	95576950	4365	5.13	21900	22000	21700	28450	15350	21900	21896.13	8.38	885	22700	22300	22100	21700	21500	22200	21600	91	6550	500	16200	50	1	17977732	3955	14.17	1.19	12	0.02	1553.00	18503.00	32000	20230705	-31.25	21650	20240527	1.62	30750	-28.46	20240104	21650	1.62	20240527	32000	-31.25	20230705	21650	1.62	20240527	2.24	N	097520	500	91 억	1506445	N	N	3	N	N
162	20240703	160715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-450	5	-2.01	1859818050	84025	158.62	22350	22500	21900	29050	15650	22350	22134.78	8.50	-20955	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	3937	14.10	1.18	12	0.47	1553.00	18503.00	32000	20230705	-31.56	21650	20240527	1.15	30750	-28.78	20240104	21650	1.15	20240527	32000	-31.56	20230705	21650	1.15	20240527	2.24	N	097520	500	91 억	1528667	N	N	3	N	N
163	20240703	150718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	-400	5	-1.79	1717721550	77541	146.38	22350	22500	21950	29050	15650	22350	22152.43	8.50	-20359	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	3946	14.13	1.19	12	0.43	1553.00	18503.00	32000	20230705	-31.41	21650	20240527	1.39	30750	-28.62	20240104	21650	1.39	20240527	32000	-31.41	20230705	21650	1.39	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
164	20240703	140718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-250	5	-1.12	1305705100	58821	111.04	22350	22500	22050	29050	15650	22350	22197.94	8.50	-18205	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	3973	14.23	1.19	12	0.33	1553.00	18503.00	32000	20230705	-30.94	21650	20240527	2.08	30750	-28.13	20240104	21650	2.08	20240527	32000	-30.94	20230705	21650	2.08	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
165	20240703	130717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-250	5	-1.12	1079702450	48584	91.72	22350	22500	22050	29050	15650	22350	22223.42	8.50	-15636	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	3973	14.23	1.19	12	0.27	1553.00	18503.00	32000	20230705	-30.94	21650	20240527	2.08	30750	-28.13	20240104	21650	2.08	20240527	32000	-30.94	20230705	21650	2.08	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
166	20240703	120716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-150	5	-0.67	655878600	29405	55.51	22350	22500	22200	29050	15650	22350	22305.00	8.50	-11074	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	3991	14.29	1.20	12	0.16	1553.00	18503.00	32000	20230705	-30.62	21650	20240527	2.54	30750	-27.80	20240104	21650	2.54	20240527	32000	-30.62	20230705	21650	2.54	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
167	20240703	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-100	5	-0.45	458690450	20542	38.78	22350	22500	22200	29050	15650	22350	22329.40	8.50	-8802	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	4000	14.33	1.20	12	0.11	1553.00	18503.00	32000	20230705	-30.47	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	32000	-30.47	20230705	21650	2.77	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
168	20240703	100719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	50	2	0.22	204500150	9135	17.24	22350	22500	22300	29050	15650	22350	22386.44	8.50	-2651	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	4027	14.42	1.21	12	0.05	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230705	21650	3.46	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
169	20240703	090716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	100	2	0.45	10796700	482	0.91	22350	22450	22350	29050	15650	22350	22399.79	8.50	-190	22916	22632	22466	22182	22016	22550	22100	91	6700	500	16530	50	1	17977732	4036	14.46	1.21	12	0.00	1553.00	18503.00	32000	20230705	-29.84	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	32000	-29.84	20230705	21650	3.70	20240527	2.24	N	097520	500	91 억	1528667	N	N	4	N	N
170	20240702	160714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	-400	5	-1.76	1155769450	51477	191.65	22750	22750	22300	29550	15950	22750	22453.00	8.61	-18554	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4018	14.39	1.21	12	0.29	1553.00	18503.00	32000	20230705	-30.16	21650	20240527	3.23	30750	-27.32	20240104	21650	3.23	20240527	32000	-30.16	20230705	21650	3.23	20240527	2.26	N	097520	500	91 억	1547022	N	N	4	N	N
171	20240702	150715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	-400	5	-1.76	973181450	43309	161.24	22750	22750	22350	29550	15950	22750	22470.65	8.61	-16024	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4018	14.39	1.21	12	0.24	1553.00	18503.00	32000	20230705	-30.16	21650	20240527	3.23	30750	-27.32	20240104	21650	3.23	20240527	32000	-30.16	20230705	21650	3.23	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
172	20240702	140716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-350	5	-1.54	788250450	35047	130.48	22750	22750	22350	29550	15950	22750	22491.24	8.61	-13429	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4027	14.42	1.21	12	0.19	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230705	21650	3.46	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
173	20240702	130716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	-350	5	-1.54	574273300	25497	94.93	22750	22750	22400	29550	15950	22750	22523.17	8.61	-8061	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4027	14.42	1.21	12	0.14	1553.00	18503.00	32000	20230705	-30.00	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	32000	-30.00	20230705	21650	3.46	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
174	20240702	120716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-250	5	-1.10	475300850	21090	78.52	22750	22750	22400	29550	15950	22750	22536.79	8.61	-5404	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4045	14.49	1.22	12	0.12	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
175	20240702	110715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-250	5	-1.10	450744650	19997	74.45	22750	22750	22400	29550	15950	22750	22540.61	8.61	-5367	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4045	14.49	1.22	12	0.11	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
176	20240702	100715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-250	5	-1.10	343729600	15228	56.69	22750	22750	22450	29550	15950	22750	22572.21	8.61	-5067	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4045	14.49	1.22	12	0.08	1553.00	18503.00	32000	20230705	-29.69	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	32000	-29.69	20230705	21650	3.93	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
177	20240702	090717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	28288200	1244	4.63	22750	22750	22700	29550	15950	22750	22739.71	8.61	-117	22916	22832	22716	22632	22516	22875	22675	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.01	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.26	N	097520	500	91 억	1547022	N	N	6	N	N
178	20240701	160713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	606640850	26689	75.83	22600	22800	22600	29550	15950	22750	22729.98	8.59	2381	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.15	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.22	N	097520	500	91 억	1544634	N	N	6	N	N
179	20240701	150715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	566280750	24917	70.80	22600	22800	22600	29550	15950	22750	22726.68	8.59	2560	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.14	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
180	20240701	140713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	468064900	20595	58.52	22600	22800	22600	29550	15950	22750	22727.11	8.59	2399	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.11	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
181	20240701	130713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	50	2	0.22	414196300	18229	51.80	22600	22800	22600	29550	15950	22750	22721.83	8.59	2186	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4099	14.68	1.23	12	0.10	1553.00	18503.00	32000	20230705	-28.75	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	32000	-28.75	20230705	21650	5.31	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
182	20240701	120715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	0	3	0.00	337500350	14858	42.22	22600	22800	22600	29550	15950	22750	22715.05	8.59	2819	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4090	14.65	1.23	12	0.08	1553.00	18503.00	32000	20230705	-28.91	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	32000	-28.91	20230705	21650	5.08	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
183	20240701	110713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	260481550	11465	32.58	22600	22800	22600	29550	15950	22750	22719.71	8.59	3143	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.06	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
184	20240701	100712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	199034950	8760	24.89	22600	22800	22600	29550	15950	22750	22720.88	8.59	3096	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.05	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N
185	20240701	090710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-50	5	-0.22	37763750	1665	4.73	22600	22750	22600	29550	15950	22750	22680.85	8.59	798	23083	22916	22683	22516	22283	23000	22600	91	6800	500	16830	50	1	17977732	4081	14.62	1.23	12	0.01	1553.00	18503.00	32000	20230705	-29.06	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	32000	-29.06	20230705	21650	4.85	20240527	2.22	N	097520	500	91 억	1544634	N	N	5	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History