KissMeData/007660/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

85 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	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	45150	1850	2	4.27	94925790200	2141084	167.26	44150	45400	43300	56200	30350	43300	44335.21	12.77	-280405	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	28556	59.80	10.70	12	3.39	755.00	4218.00	59700	20240703	-24.37	21150	20231101	113.48	59700	-24.37	20240703	26350	71.35	20240118	59700	-24.37	20240703	21150	113.48	20231101	2.84	N	007660	1000	632 억	8075961	N	N	15998	N	N
3	20240731	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	1700	2	3.93	85487656150	1932295	150.95	44150	45150	43300	56200	30350	43300	44242.22	12.77	-234006	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	28461	59.60	10.67	12	3.06	755.00	4218.00	59700	20240703	-24.62	21150	20231101	112.77	59700	-24.62	20240703	26350	70.78	20240118	59700	-24.62	20240703	21150	112.77	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
4	20240731	140234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44550	1250	2	2.89	71131462800	1611819	125.91	44150	45050	43300	56200	30350	43300	44131.92	12.77	-196933	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	28176	59.01	10.56	12	2.55	755.00	4218.00	59700	20240703	-25.38	21150	20231101	110.64	59700	-25.38	20240703	26350	69.07	20240118	59700	-25.38	20240703	21150	110.64	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
5	20240731	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44250	950	2	2.19	57015572100	1294516	101.12	44150	45050	43300	56200	30350	43300	44044.76	12.77	-202810	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	27987	58.61	10.49	12	2.05	755.00	4218.00	59700	20240703	-25.88	21150	20231101	109.22	59700	-25.88	20240703	26350	67.93	20240118	59700	-25.88	20240703	21150	109.22	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
6	20240731	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43650	350	2	0.81	51674492000	1172850	91.62	44150	45050	43300	56200	30350	43300	44059.84	12.77	-183662	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	27607	57.81	10.35	12	1.85	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
7	20240731	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43750	450	2	1.04	48468404700	1099270	85.87	44150	45050	43300	56200	30350	43300	44092.49	12.77	-160392	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	27670	57.95	10.37	12	1.74	755.00	4218.00	59700	20240703	-26.72	21150	20231101	106.86	59700	-26.72	20240703	26350	66.03	20240118	59700	-26.72	20240703	21150	106.86	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
8	20240731	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44100	800	2	1.85	39362013850	890951	69.60	44150	45050	43350	56200	30350	43300	44181.20	12.77	-91100	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	27892	58.41	10.46	12	1.41	755.00	4218.00	59700	20240703	-26.13	21150	20231101	108.51	59700	-26.13	20240703	26350	67.36	20240118	59700	-26.13	20240703	21150	108.51	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
9	20240731	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44850	1550	2	3.58	9663226400	218273	17.05	44150	44850	43900	56200	30350	43300	44277.74	12.77	-7019	44800	44050	42650	41900	40500	44425	42275	632	12900	1000	31170	50	1	63246419	28366	59.40	10.63	12	0.35	755.00	4218.00	59700	20240703	-24.87	21150	20231101	112.06	59700	-24.87	20240703	26350	70.21	20240118	59700	-24.87	20240703	21150	112.06	20231101	2.84	N	007660	1000	632 억	8075961	N	N	2708	N	N
10	20240730	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	-750	5	-1.70	53857274800	1267315	143.33	42950	43400	41250	57200	30850	44050	42494.89	12.29	299844	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	27386	57.35	10.27	12	2.00	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	2.94	N	007660	1000	632 억	7776062	N	N	2708	N	N
11	20240730	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43100	-950	5	-2.16	49623963100	1169460	132.26	42950	43250	41250	57200	30850	44050	42433.21	12.29	291581	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	27259	57.09	10.22	12	1.85	755.00	4218.00	59700	20240703	-27.81	21150	20231101	103.78	59700	-27.81	20240703	26350	63.57	20240118	59700	-27.81	20240703	21150	103.78	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
12	20240730	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42900	-1150	5	-2.61	43649609800	1030452	116.54	42950	43250	41250	57200	30850	44050	42359.65	12.29	259007	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	27133	56.82	10.17	12	1.63	755.00	4218.00	59700	20240703	-28.14	21150	20231101	102.84	59700	-28.14	20240703	26350	62.81	20240118	59700	-28.14	20240703	21150	102.84	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
13	20240730	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42650	-1400	5	-3.18	39506315750	933645	105.59	42950	43250	41250	57200	30850	44050	42314.05	12.29	229297	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	26975	56.49	10.11	12	1.48	755.00	4218.00	59700	20240703	-28.56	21150	20231101	101.65	59700	-28.56	20240703	26350	61.86	20240118	59700	-28.56	20240703	21150	101.65	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
14	20240730	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42500	-1550	5	-3.52	36335011750	859242	97.18	42950	43250	41250	57200	30850	44050	42287.26	12.29	205557	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	26880	56.29	10.08	12	1.36	755.00	4218.00	59700	20240703	-28.81	21150	20231101	100.95	59700	-28.81	20240703	26350	61.29	20240118	59700	-28.81	20240703	21150	100.95	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
15	20240730	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42600	-1450	5	-3.29	32456009750	767892	86.85	42950	43250	41250	57200	30850	44050	42266.35	12.29	171361	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	26943	56.42	10.10	12	1.21	755.00	4218.00	59700	20240703	-28.64	21150	20231101	101.42	59700	-28.64	20240703	26350	61.67	20240118	59700	-28.64	20240703	21150	101.42	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
16	20240730	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42050	-2000	5	-4.54	22715903500	537519	60.79	42950	43250	41250	57200	30850	44050	42260.62	12.29	64531	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	26595	55.70	9.97	12	0.85	755.00	4218.00	59700	20240703	-29.56	21150	20231101	98.82	59700	-29.56	20240703	26350	59.58	20240118	59700	-29.56	20240703	21150	98.82	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
17	20240730	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43100	-950	5	-2.16	2230874850	51932	5.87	42950	43250	42800	57200	30850	44050	42957.38	12.29	67	44950	44500	43950	43500	42950	44725	43725	632	13150	1000	31710	50	1	63246419	27259	57.09	10.22	12	0.08	755.00	4218.00	59700	20240703	-27.81	21150	20231101	103.78	59700	-27.81	20240703	26350	63.57	20240118	59700	-27.81	20240703	21150	103.78	20231101	2.94	N	007660	1000	632 억	7776062	N	N	3762	N	N
18	20240729	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44050	100	2	0.23	37931106850	864587	52.84	44000	44400	43400	57100	30800	43950	43870.97	12.28	-22482	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27860	58.34	10.44	12	1.37	755.00	4218.00	59700	20240703	-26.21	21150	20231101	108.27	59700	-26.21	20240703	26350	67.17	20240118	59700	-26.21	20240703	21150	108.27	20231101	2.95	N	007660	1000	632 억	7763918	N	N	3762	N	N
19	20240729	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43900	-50	5	-0.11	33319351350	759627	46.42	44000	44400	43400	57100	30800	43950	43862.78	12.28	-47271	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27765	58.15	10.41	12	1.20	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
20	20240729	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43750	-200	5	-0.46	29567711250	674081	41.20	44000	44400	43400	57100	30800	43950	43863.74	12.28	-57629	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27670	57.95	10.37	12	1.07	755.00	4218.00	59700	20240703	-26.72	21150	20231101	106.86	59700	-26.72	20240703	26350	66.03	20240118	59700	-26.72	20240703	21150	106.86	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
21	20240729	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43650	-300	5	-0.68	27084975950	617387	37.73	44000	44400	43400	57100	30800	43950	43870.34	12.28	-55110	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27607	57.81	10.35	12	0.98	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
22	20240729	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43550	-400	5	-0.91	24665397150	561849	34.34	44000	44400	43450	57100	30800	43950	43900.40	12.28	-47096	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27544	57.68	10.32	12	0.89	755.00	4218.00	59700	20240703	-27.05	21150	20231101	105.91	59700	-27.05	20240703	26350	65.28	20240118	59700	-27.05	20240703	21150	105.91	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
23	20240729	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43700	-250	5	-0.57	20639549700	469586	28.70	44000	44400	43450	57100	30800	43950	43952.65	12.28	1176	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27639	57.88	10.36	12	0.74	755.00	4218.00	59700	20240703	-26.80	21150	20231101	106.62	59700	-26.80	20240703	26350	65.84	20240118	59700	-26.80	20240703	21150	106.62	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
24	20240729	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	44350	400	2	0.91	14321075400	326203	19.94	44000	44400	43450	57100	30800	43950	43902.34	12.28	9502	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	28050	58.74	10.51	12	0.52	755.00	4218.00	59700	20240703	-25.71	21150	20231101	109.69	59700	-25.71	20240703	26350	68.31	20240118	59700	-25.71	20240703	21150	109.69	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
25	20240729	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43900	-50	5	-0.11	2802582100	63698	3.89	44000	44150	43800	57100	30800	43950	43997.96	12.28	-11796	46183	45066	43383	42266	40583	45625	42825	632	13150	1000	31640	50	1	63246419	27765	58.15	10.41	12	0.10	755.00	4218.00	59700	20240703	-26.47	21150	20231101	107.57	59700	-26.47	20240703	26350	66.60	20240118	59700	-26.47	20240703	21150	107.57	20231101	2.95	N	007660	1000	632 억	7763918	N	N	14	N	N
26	20240726	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43950	1000	2	2.33	69069593850	1597582	64.90	43100	44500	41700	55800	30100	42950	43227.75	12.06	107795	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27797	58.21	10.42	12	2.53	755.00	4218.00	59700	20240703	-26.38	21150	20231101	107.80	59700	-26.38	20240703	26350	66.79	20240118	59700	-26.38	20240703	21150	107.80	20231101	2.88	N	007660	1000	632 억	7626229	N	N	14	N	N
27	20240726	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43800	850	2	1.98	64387372700	1490883	60.56	43100	44500	41700	55800	30100	42950	43187.49	12.06	79013	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27702	58.01	10.38	12	2.36	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
28	20240726	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43800	850	2	1.98	58770848450	1362787	55.36	43100	44500	41700	55800	30100	42950	43125.55	12.06	71846	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27702	58.01	10.38	12	2.15	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
29	20240726	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43650	700	2	1.63	54212137350	1258238	51.11	43100	44500	41700	55800	30100	42950	43085.81	12.06	45011	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27607	57.81	10.35	12	1.99	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
30	20240726	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43800	850	2	1.98	50167019100	1165606	47.35	43100	44500	41700	55800	30100	42950	43039.47	12.06	26530	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27702	58.01	10.38	12	1.84	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
31	20240726	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43350	400	2	0.93	33444477950	785139	31.89	43100	43400	41700	55800	30100	42950	42596.66	12.06	-3107	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27417	57.42	10.28	12	1.24	755.00	4218.00	59700	20240703	-27.39	21150	20231101	104.96	59700	-27.39	20240703	26350	64.52	20240118	59700	-27.39	20240703	21150	104.96	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
32	20240726	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42750	-200	5	-0.47	23520960200	554704	22.53	43100	43250	41700	55800	30100	42950	42402.23	12.06	-9399	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27038	56.62	10.14	12	0.88	755.00	4218.00	59700	20240703	-28.39	21150	20231101	102.13	59700	-28.39	20240703	26350	62.24	20240118	59700	-28.39	20240703	21150	102.13	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
33	20240726	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42850	-100	5	-0.23	2573326500	59760	2.43	43100	43250	42800	55800	30100	42950	43061.96	12.06	-21869	46916	44932	43916	41932	40916	44425	41425	632	12850	1000	30920	50	1	63246419	27101	56.75	10.16	12	0.09	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.88	N	007660	1000	632 억	7626229	N	N	117	N	N
34	20240725	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42950	-4400	5	-9.29	105588457100	2417024	134.52	45150	45900	42900	61500	33150	47350	43686.12	11.78	47186	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27164	56.89	10.18	12	3.82	755.00	4218.00	59700	20240703	-28.06	21150	20231101	103.07	59700	-28.06	20240703	26350	63.00	20240118	59700	-28.06	20240703	21150	103.07	20231101	2.82	N	007660	1000	632 억	7448476	N	N	117	N	N
35	20240725	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43100	-4250	5	-8.98	97839611300	2236715	124.48	45150	45900	42900	61500	33150	47350	43742.44	11.78	-2090	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27259	57.09	10.22	12	3.54	755.00	4218.00	59700	20240703	-27.81	21150	20231101	103.78	59700	-27.81	20240703	26350	63.57	20240118	59700	-27.81	20240703	21150	103.78	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
36	20240725	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43200	-4150	5	-8.76	85206950650	1943528	108.17	45150	45900	43050	61500	33150	47350	43841.26	11.78	-30361	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27322	57.22	10.24	12	3.07	755.00	4218.00	59700	20240703	-27.64	21150	20231101	104.26	59700	-27.64	20240703	26350	63.95	20240118	59700	-27.64	20240703	21150	104.26	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
37	20240725	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	-4050	5	-8.55	74129317400	1687839	93.94	45150	45900	43150	61500	33150	47350	43919.52	11.78	-58346	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27386	57.35	10.27	12	2.67	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
38	20240725	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43450	-3900	5	-8.24	68051927350	1547830	86.14	45150	45900	43150	61500	33150	47350	43965.87	11.78	-60195	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27481	57.55	10.30	12	2.45	755.00	4218.00	59700	20240703	-27.22	21150	20231101	105.44	59700	-27.22	20240703	26350	64.90	20240118	59700	-27.22	20240703	21150	105.44	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
39	20240725	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	-4100	5	-8.66	60685666600	1377964	76.69	45150	45900	43150	61500	33150	47350	44039.93	11.78	-75621	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27354	57.28	10.25	12	2.18	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
40	20240725	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	-4100	5	-8.66	46462330650	1051201	58.50	45150	45900	43250	61500	33150	47350	44199.08	11.78	-136031	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	27354	57.28	10.25	12	1.66	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
41	20240725	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	-2150	5	-4.54	6351144550	140646	7.83	45150	45900	45000	61500	33150	47350	45155.87	11.78	-1614	51350	49350	47700	45700	44050	50350	46700	632	14150	1000	34090	50	1	63246419	28587	59.87	10.72	12	0.22	755.00	4218.00	59700	20240703	-24.29	21150	20231101	113.71	59700	-24.29	20240703	26350	71.54	20240118	59700	-24.29	20240703	21150	113.71	20231101	2.82	N	007660	1000	632 억	7448476	N	N	10924	N	N
42	20240724	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47350	500	2	1.07	85606052850	1782760	134.97	46050	49700	46050	60900	32800	46850	48019.62	11.76	-34552	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	29947	62.72	11.23	12	2.82	755.00	4218.00	59700	20240703	-20.69	21150	20231101	123.88	59700	-20.69	20240703	26350	79.70	20240118	59700	-20.69	20240703	21150	123.88	20231101	2.93	N	007660	1000	632 억	7439263	N	N	10924	N	N
43	20240724	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47500	650	2	1.39	80995989850	1685222	127.59	46050	49700	46050	60900	32800	46850	48062.69	11.76	-31192	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30042	62.91	11.26	12	2.66	755.00	4218.00	59700	20240703	-20.44	21150	20231101	124.59	59700	-20.44	20240703	26350	80.27	20240118	59700	-20.44	20240703	21150	124.59	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
44	20240724	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47450	600	2	1.28	76004688950	1580469	119.66	46050	49700	46050	60900	32800	46850	48090.16	11.76	-23365	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30010	62.85	11.25	12	2.50	755.00	4218.00	59700	20240703	-20.52	21150	20231101	124.35	59700	-20.52	20240703	26350	80.08	20240118	59700	-20.52	20240703	21150	124.35	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
45	20240724	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47900	1050	2	2.24	68361588150	1419672	107.48	46050	49700	46050	60900	32800	46850	48153.32	11.76	3294	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30295	63.44	11.36	12	2.24	755.00	4218.00	59700	20240703	-19.77	21150	20231101	126.48	59700	-19.77	20240703	26350	81.78	20240118	59700	-19.77	20240703	21150	126.48	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
46	20240724	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48200	1350	2	2.88	58359900750	1210835	91.67	46050	49700	46050	60900	32800	46850	48198.35	11.76	25373	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30485	63.84	11.43	12	1.91	755.00	4218.00	59700	20240703	-19.26	21150	20231101	127.90	59700	-19.26	20240703	26350	82.92	20240118	59700	-19.26	20240703	21150	127.90	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
47	20240724	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48550	1700	2	3.63	31462908200	662176	50.13	46050	48650	46050	60900	32800	46850	47514.68	11.76	44027	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30706	64.30	11.51	12	1.05	755.00	4218.00	59700	20240703	-18.68	21150	20231101	129.55	59700	-18.68	20240703	26350	84.25	20240118	59700	-18.68	20240703	21150	129.55	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
48	20240724	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47650	800	2	1.71	15502581250	330338	25.01	46050	47700	46050	60900	32800	46850	46929.51	11.76	25134	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	30137	63.11	11.30	12	0.52	755.00	4218.00	59700	20240703	-20.18	21150	20231101	125.30	59700	-20.18	20240703	26350	80.83	20240118	59700	-20.18	20240703	21150	125.30	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
49	20240724	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46800	-50	5	-0.11	1310873650	28224	2.14	46050	46900	46050	60900	32800	46850	46441.66	11.76	8260	50183	48516	47383	45716	44583	47950	45150	632	14050	1000	33730	50	1	63246419	29599	61.99	11.10	12	0.04	755.00	4218.00	59700	20240703	-21.61	21150	20231101	121.28	59700	-21.61	20240703	26350	77.61	20240118	59700	-21.61	20240703	21150	121.28	20231101	2.93	N	007660	1000	632 억	7439263	N	N	7224	N	N
50	20240723	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46850	-350	5	-0.74	61862848900	1302346	73.88	48600	49050	46250	61300	33050	47200	47502.68	12.02	-186475	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29631	62.05	11.11	12	2.06	755.00	4218.00	59700	20240703	-21.52	21150	20231101	121.51	59700	-21.52	20240703	26350	77.80	20240118	59700	-21.52	20240703	21150	121.51	20231101	2.91	N	007660	1000	632 억	7601068	N	N	7221	N	N
51	20240723	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47000	-200	5	-0.42	57637563300	1212319	68.77	48600	49050	46250	61300	33050	47200	47543.23	12.02	-196327	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29726	62.25	11.14	12	1.92	755.00	4218.00	59700	20240703	-21.27	21150	20231101	122.22	59700	-21.27	20240703	26350	78.37	20240118	59700	-21.27	20240703	21150	122.22	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
52	20240723	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47450	250	2	0.53	52024017200	1093301	62.02	48600	49050	46250	61300	33050	47200	47584.35	12.02	-181487	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	30010	62.85	11.25	12	1.73	755.00	4218.00	59700	20240703	-20.52	21150	20231101	124.35	59700	-20.52	20240703	26350	80.08	20240118	59700	-20.52	20240703	21150	124.35	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
53	20240723	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46950	-250	5	-0.53	44426331450	932874	52.92	48600	49050	46250	61300	33050	47200	47623.08	12.02	-166139	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29694	62.19	11.13	12	1.47	755.00	4218.00	59700	20240703	-21.36	21150	20231101	121.99	59700	-21.36	20240703	26350	78.18	20240118	59700	-21.36	20240703	21150	121.99	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
54	20240723	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46600	-600	5	-1.27	41736206750	875293	49.65	48600	49050	46250	61300	33050	47200	47682.56	12.02	-170104	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29473	61.72	11.05	12	1.38	755.00	4218.00	59700	20240703	-21.94	21150	20231101	120.33	59700	-21.94	20240703	26350	76.85	20240118	59700	-21.94	20240703	21150	120.33	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
55	20240723	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46750	-450	5	-0.95	35839152700	748651	42.47	48600	49050	46500	61300	33050	47200	47871.64	12.02	-134911	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29568	61.92	11.08	12	1.18	755.00	4218.00	59700	20240703	-21.69	21150	20231101	121.04	59700	-21.69	20240703	26350	77.42	20240118	59700	-21.69	20240703	21150	121.04	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
56	20240723	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47250	50	2	0.11	25879379050	536219	30.42	48600	49050	47200	61300	33050	47200	48262.70	12.02	-133540	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	29884	62.58	11.20	12	0.85	755.00	4218.00	59700	20240703	-20.85	21150	20231101	123.40	59700	-20.85	20240703	26350	79.32	20240118	59700	-20.85	20240703	21150	123.40	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
57	20240723	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48900	1700	2	3.60	6915966800	142007	8.06	48600	48950	48300	61300	33050	47200	48701.59	12.02	-23533	50066	48632	47216	45782	44366	47925	45075	632	14100	1000	33980	50	1	63246419	30927	64.77	11.59	12	0.22	755.00	4218.00	59700	20240703	-18.09	21150	20231101	131.21	59700	-18.09	20240703	26350	85.58	20240118	59700	-18.09	20240703	21150	131.21	20231101	2.91	N	007660	1000	632 억	7601068	N	N	67	N	N
58	20240722	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47200	-1650	5	-3.38	81411524150	1741751	147.03	48600	48650	45800	63500	34200	48850	46737.80	11.47	176487	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29852	62.52	11.19	12	2.75	755.00	4218.00	59700	20240703	-20.94	21150	20231101	123.17	59700	-20.94	20240703	26350	79.13	20240118	59700	-20.94	20240703	21150	123.17	20231101	3.04	N	007660	1000	632 억	7254927	N	N	67	N	N
59	20240722	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	47300	-1550	5	-3.17	76393155900	1635576	138.06	48600	48650	45800	63500	34200	48850	46705.93	11.47	167874	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29916	62.65	11.21	12	2.59	755.00	4218.00	59700	20240703	-20.77	21150	20231101	123.64	59700	-20.77	20240703	26350	79.51	20240118	59700	-20.77	20240703	21150	123.64	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
60	20240722	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46850	-2000	5	-4.09	67597560900	1449007	122.31	48600	48650	45800	63500	34200	48850	46649.49	11.47	169180	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29631	62.05	11.11	12	2.29	755.00	4218.00	59700	20240703	-21.52	21150	20231101	121.51	59700	-21.52	20240703	26350	77.80	20240118	59700	-21.52	20240703	21150	121.51	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
61	20240722	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46400	-2450	5	-5.02	58868514650	1262325	106.56	48600	48650	45800	63500	34200	48850	46633.30	11.47	154299	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29346	61.46	11.00	12	2.00	755.00	4218.00	59700	20240703	-22.28	21150	20231101	119.39	59700	-22.28	20240703	26350	76.09	20240118	59700	-22.28	20240703	21150	119.39	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
62	20240722	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	45900	-2950	5	-6.04	51974976750	1112643	93.92	48600	48650	45900	63500	34200	48850	46711.22	11.47	117535	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29030	60.79	10.88	12	1.76	755.00	4218.00	59700	20240703	-23.12	21150	20231101	117.02	59700	-23.12	20240703	26350	74.19	20240118	59700	-23.12	20240703	21150	117.02	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
63	20240722	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46200	-2650	5	-5.42	44766888300	956283	80.72	48600	48650	45950	63500	34200	48850	46811.38	11.47	111328	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29220	61.19	10.95	12	1.51	755.00	4218.00	59700	20240703	-22.61	21150	20231101	118.44	59700	-22.61	20240703	26350	75.33	20240118	59700	-22.61	20240703	21150	118.44	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
64	20240722	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46450	-2400	5	-4.91	34248041000	729432	61.57	48600	48650	45950	63500	34200	48850	46949.15	11.47	57724	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	29378	61.52	11.01	12	1.15	755.00	4218.00	59700	20240703	-22.19	21150	20231101	119.62	59700	-22.19	20240703	26350	76.28	20240118	59700	-22.19	20240703	21150	119.62	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
65	20240722	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48050	-800	5	-1.64	3023793700	62591	5.28	48600	48650	47850	63500	34200	48850	48301.93	11.47	7937	51550	50200	49350	48000	47150	49775	47575	632	14650	1000	35170	50	1	63246419	30390	63.64	11.39	12	0.10	755.00	4218.00	59700	20240703	-19.51	21150	20231101	127.19	59700	-19.51	20240703	26350	82.35	20240118	59700	-19.51	20240703	21150	127.19	20231101	3.04	N	007660	1000	632 억	7254927	N	N	394	N	N
66	20240719	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48850	-100	5	-0.20	57514271000	1160325	52.57	49000	50700	48500	63600	34300	48950	49570.32	11.71	-160117	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	30896	64.70	11.58	12	1.83	755.00	4218.00	59700	20240703	-18.17	21150	20231101	130.97	59700	-18.17	20240703	26350	85.39	20240118	59700	-18.17	20240703	21150	130.97	20231101	3.11	N	007660	1000	632 억	7403873	N	N	394	N	N
67	20240719	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49000	50	2	0.10	53138743450	1070914	48.52	49000	50700	48500	63600	34300	48950	49620.22	11.71	-167725	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	30991	64.90	11.62	12	1.69	755.00	4218.00	59700	20240703	-17.92	21150	20231101	131.68	59700	-17.92	20240703	26350	85.96	20240118	59700	-17.92	20240703	21150	131.68	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
68	20240719	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49450	500	2	1.02	45454100800	914399	41.43	49000	50700	48500	63600	34300	48950	49709.57	11.71	-147941	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	31275	65.50	11.72	12	1.45	755.00	4218.00	59700	20240703	-17.17	21150	20231101	133.81	59700	-17.17	20240703	26350	87.67	20240118	59700	-17.17	20240703	21150	133.81	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
69	20240719	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49300	350	2	0.72	42516631450	854947	38.73	49000	50700	48500	63600	34300	48950	49730.47	11.71	-137268	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	31180	65.30	11.69	12	1.35	755.00	4218.00	59700	20240703	-17.42	21150	20231101	133.10	59700	-17.42	20240703	26350	87.10	20240118	59700	-17.42	20240703	21150	133.10	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
70	20240719	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49400	450	2	0.92	38958435700	782653	35.46	49000	50700	48500	63600	34300	48950	49777.79	11.71	-119523	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	31244	65.43	11.71	12	1.24	755.00	4218.00	59700	20240703	-17.25	21150	20231101	133.57	59700	-17.25	20240703	26350	87.48	20240118	59700	-17.25	20240703	21150	133.57	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
71	20240719	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49900	950	2	1.94	35131827300	705418	31.96	49000	50700	48500	63600	34300	48950	49803.29	11.71	-82197	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	31560	66.09	11.83	12	1.12	755.00	4218.00	59700	20240703	-16.42	21150	20231101	135.93	59700	-16.42	20240703	26350	89.37	20240118	59700	-16.42	20240703	21150	135.93	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
72	20240719	100210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50200	1250	2	2.55	29135635900	584857	26.50	49000	50700	48500	63600	34300	48950	49817.22	11.71	-50212	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	100	1	63246419	31750	66.49	11.90	12	0.92	755.00	4218.00	59700	20240703	-15.91	21150	20231101	137.35	59700	-15.91	20240703	26350	90.51	20240118	59700	-15.91	20240703	21150	137.35	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
73	20240719	090233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49000	50	2	0.10	2428467550	49621	2.25	49000	49200	48550	63600	34300	48950	48940.25	11.71	1651	51450	50200	48200	46950	44950	50825	47575	632	14650	1000	35240	50	1	63246419	30991	64.90	11.62	12	0.08	755.00	4218.00	59700	20240703	-17.92	21150	20231101	131.68	59700	-17.92	20240703	26350	85.96	20240118	59700	-17.92	20240703	21150	131.68	20231101	3.11	N	007660	1000	632 억	7403873	N	N	61	N	N
74	20240718	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48950	-900	5	-1.81	104415850950	2175846	99.42	47200	49450	46200	64800	34900	49850	47985.18	11.40	162938	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30959	64.83	11.61	12	3.44	755.00	4218.00	59700	20240703	-18.01	21150	20231101	131.44	59700	-18.01	20240703	26350	85.77	20240118	59700	-18.01	20240703	21150	131.44	20231101	3.16	N	007660	1000	632 억	7210753	N	N	45	N	N
75	20240718	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48300	-1550	5	-3.11	97460002900	2032627	92.88	47200	49450	46200	64800	34900	49850	47947.75	11.40	154462	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30548	63.97	11.45	12	3.21	755.00	4218.00	59700	20240703	-19.10	21150	20231101	128.37	59700	-19.10	20240703	26350	83.30	20240118	59700	-19.10	20240703	21150	128.37	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
76	20240718	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48550	-1300	5	-2.61	84561391150	1765698	80.68	47200	49450	46200	64800	34900	49850	47891.13	11.40	200638	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30706	64.30	11.51	12	2.79	755.00	4218.00	59700	20240703	-18.68	21150	20231101	129.55	59700	-18.68	20240703	26350	84.25	20240118	59700	-18.68	20240703	21150	129.55	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
77	20240718	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48600	-1250	5	-2.51	79237256050	1656197	75.68	47200	49450	46200	64800	34900	49850	47842.82	11.40	187965	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30738	64.37	11.52	12	2.62	755.00	4218.00	59700	20240703	-18.59	21150	20231101	129.79	59700	-18.59	20240703	26350	84.44	20240118	59700	-18.59	20240703	21150	129.79	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
78	20240718	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48450	-1400	5	-2.81	74043784700	1549307	70.80	47200	49450	46200	64800	34900	49850	47791.47	11.40	178827	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30643	64.17	11.49	12	2.45	755.00	4218.00	59700	20240703	-18.84	21150	20231101	129.08	59700	-18.84	20240703	26350	83.87	20240118	59700	-18.84	20240703	21150	129.08	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
79	20240718	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48400	-1450	5	-2.91	68682718350	1438632	65.74	47200	49450	46200	64800	34900	49850	47741.60	11.40	145546	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30611	64.11	11.47	12	2.27	755.00	4218.00	59700	20240703	-18.93	21150	20231101	128.84	59700	-18.93	20240703	26350	83.68	20240118	59700	-18.93	20240703	21150	128.84	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
80	20240718	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	48350	-1500	5	-3.01	56047627700	1176917	53.78	47200	49450	46200	64800	34900	49850	47622.30	11.40	107344	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	30580	64.04	11.46	12	1.86	755.00	4218.00	59700	20240703	-19.01	21150	20231101	128.61	59700	-19.01	20240703	26350	83.49	20240118	59700	-19.01	20240703	21150	128.61	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
81	20240718	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	46800	-3050	5	-6.12	12186154100	259031	11.84	47200	47800	46550	64800	34900	49850	47044.49	11.40	48418	55316	52582	51166	48432	47016	51875	47725	632	14950	1000	35890	50	1	63246419	29599	61.99	11.10	12	0.41	755.00	4218.00	59700	20240703	-21.61	21150	20231101	121.28	59700	-21.61	20240703	26350	77.61	20240118	59700	-21.61	20240703	21150	121.28	20231101	3.16	N	007660	1000	632 억	7210753	N	N	19	N	N
82	20240717	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49850	-3650	5	-6.82	110672301150	2158721	182.17	53900	53900	49750	69500	37500	53500	51272.66	11.19	-24269	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	50	1	63246419	31528	66.03	11.82	12	3.41	755.00	4218.00	59700	20240703	-16.50	21150	20231101	135.70	59700	-16.50	20240703	26350	89.18	20240118	59700	-16.50	20240703	21150	135.70	20231101	3.19	N	007660	1000	632 억	7078287	N	N	19	N	N
83	20240717	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	49850	-3650	5	-6.82	101673336200	1978210	166.93	53900	53900	49750	69500	37500	53500	51396.13	11.19	-27654	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	50	1	63246419	31528	66.03	11.82	12	3.13	755.00	4218.00	59700	20240703	-16.50	21150	20231101	135.70	59700	-16.50	20240703	26350	89.18	20240118	59700	-16.50	20240703	21150	135.70	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
84	20240717	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50200	-3300	5	-6.17	79579485400	1536974	129.70	53900	53900	50100	69500	37500	53500	51776.20	11.19	5424	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	31750	66.49	11.90	12	2.43	755.00	4218.00	59700	20240703	-15.91	21150	20231101	137.35	59700	-15.91	20240703	26350	90.51	20240118	59700	-15.91	20240703	21150	137.35	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
85	20240717	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-2400	5	-4.49	60860287100	1167126	98.49	53900	53900	50800	69500	37500	53500	52144.88	11.19	-53505	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	32319	67.68	12.11	12	1.85	755.00	4218.00	59700	20240703	-14.41	21150	20231101	141.61	59700	-14.41	20240703	26350	93.93	20240118	59700	-14.41	20240703	21150	141.61	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
86	20240717	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-2000	5	-3.74	46628496200	888841	75.01	53900	53900	51200	69500	37500	53500	52459.33	11.19	-60852	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	32572	68.21	12.21	12	1.41	755.00	4218.00	59700	20240703	-13.74	21150	20231101	143.50	59700	-13.74	20240703	26350	95.45	20240118	59700	-13.74	20240703	21150	143.50	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
87	20240717	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	-1700	5	-3.18	34325455900	649916	54.84	53900	53900	51600	69500	37500	53500	52814.72	11.19	-79396	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	32762	68.61	12.28	12	1.03	755.00	4218.00	59700	20240703	-13.23	21150	20231101	144.92	59700	-13.23	20240703	26350	96.58	20240118	59700	-13.23	20240703	21150	144.92	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
88	20240717	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	-300	5	-0.56	14769768300	276115	23.30	53900	53900	52900	69500	37500	53500	53491.35	11.19	-48564	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	33647	70.46	12.61	12	0.44	755.00	4218.00	59700	20240703	-10.89	21150	20231101	151.54	59700	-10.89	20240703	26350	101.90	20240118	59700	-10.89	20240703	21150	151.54	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
89	20240717	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-100	5	-0.19	2148596900	40073	3.38	53900	53900	53200	69500	37500	53500	53618.47	11.19	-23380	55366	54432	53466	52532	51566	54900	53000	632	16000	1000	38520	100	1	63246419	33774	70.73	12.66	12	0.06	755.00	4218.00	59700	20240703	-10.55	21150	20231101	152.48	59700	-10.55	20240703	26350	102.66	20240118	59700	-10.55	20240703	21150	152.48	20231101	3.19	N	007660	1000	632 억	7078287	N	N	1683	N	N
90	20240716	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	700	2	1.33	62675673100	1170773	149.30	52800	54400	52500	68600	37000	52800	53535.10	11.15	-77051	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	33837	70.86	12.68	12	1.85	755.00	4218.00	59700	20240703	-10.39	21150	20231101	152.96	59700	-10.39	20240703	26350	103.04	20240118	59700	-10.39	20240703	21150	152.96	20231101	3.30	N	007660	1000	632 억	7051750	N	N	1682	N	N
91	20240716	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	1000	2	1.89	57183911900	1068334	136.23	52800	54400	52500	68600	37000	52800	53527.84	11.15	-38833	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	34027	71.26	12.75	12	1.69	755.00	4218.00	59700	20240703	-9.88	21150	20231101	154.37	59700	-9.88	20240703	26350	104.17	20240118	59700	-9.88	20240703	21150	154.37	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
92	20240716	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	1100	2	2.08	49674719800	928968	118.46	52800	54400	52500	68600	37000	52800	53474.71	11.15	22490	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	34090	71.39	12.78	12	1.47	755.00	4218.00	59700	20240703	-9.72	21150	20231101	154.85	59700	-9.72	20240703	26350	104.55	20240118	59700	-9.72	20240703	21150	154.85	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
93	20240716	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	1000	2	1.89	41101721200	770591	98.27	52800	54200	52500	68600	37000	52800	53339.55	11.15	8955	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	34027	71.26	12.75	12	1.22	755.00	4218.00	59700	20240703	-9.88	21150	20231101	154.37	59700	-9.88	20240703	26350	104.17	20240118	59700	-9.88	20240703	21150	154.37	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
94	20240716	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	1100	2	2.08	33143677000	623035	79.45	52800	54000	52500	68600	37000	52800	53198.63	11.15	15217	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	34090	71.39	12.78	12	0.99	755.00	4218.00	59700	20240703	-9.72	21150	20231101	154.85	59700	-9.72	20240703	26350	104.55	20240118	59700	-9.72	20240703	21150	154.85	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
95	20240716	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	400	2	0.76	24664726500	464970	59.29	52800	53900	52500	68600	37000	52800	53047.08	11.15	-27511	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	33647	70.46	12.61	12	0.74	755.00	4218.00	59700	20240703	-10.89	21150	20231101	151.54	59700	-10.89	20240703	26350	101.90	20240118	59700	-10.89	20240703	21150	151.54	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
96	20240716	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	0	3	0.00	18011978000	339428	43.28	52800	53900	52500	68600	37000	52800	53067.52	11.15	-39659	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	33394	69.93	12.52	12	0.54	755.00	4218.00	59700	20240703	-11.56	21150	20231101	149.65	59700	-11.56	20240703	26350	100.38	20240118	59700	-11.56	20240703	21150	149.65	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
97	20240716	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	100	2	0.19	1660795500	31385	4.00	52800	53100	52800	68600	37000	52800	52926.22	11.15	-14231	54266	53532	52966	52232	51666	53250	51950	632	15800	1000	38010	100	1	63246419	33457	70.07	12.54	12	0.05	755.00	4218.00	59700	20240703	-11.39	21150	20231101	150.12	59700	-11.39	20240703	26350	100.76	20240118	59700	-11.39	20240703	21150	150.12	20231101	3.30	N	007660	1000	632 억	7051750	N	N	3349	N	N
98	20240715	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-300	5	-0.56	40736737300	769101	32.86	53500	53700	52400	69000	37200	53100	52967.18	10.90	37059	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33394	69.93	12.52	12	1.22	755.00	4218.00	59700	20240703	-11.56	21150	20231101	149.65	59700	-11.56	20240703	26350	100.38	20240118	59700	-11.56	20240703	21150	149.65	20231101	3.28	N	007660	1000	632 억	6895640	N	N	3349	N	N
99	20240715	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-300	5	-0.56	35162599400	663238	28.33	53500	53700	52400	69000	37200	53100	53016.56	10.90	18500	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33394	69.93	12.52	12	1.05	755.00	4218.00	59700	20240703	-11.56	21150	20231101	149.65	59700	-11.56	20240703	26350	100.38	20240118	59700	-11.56	20240703	21150	149.65	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
100	20240715	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	-400	5	-0.75	30744343300	579624	24.76	53500	53700	52400	69000	37200	53100	53041.87	10.90	8944	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33331	69.80	12.49	12	0.92	755.00	4218.00	59700	20240703	-11.73	21150	20231101	149.17	59700	-11.73	20240703	26350	100.00	20240118	59700	-11.73	20240703	21150	149.17	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
101	20240715	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	0	3	0.00	26821504800	505543	21.60	53500	53700	52400	69000	37200	53100	53054.84	10.90	15687	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33584	70.33	12.59	12	0.80	755.00	4218.00	59700	20240703	-11.06	21150	20231101	151.06	59700	-11.06	20240703	26350	101.52	20240118	59700	-11.06	20240703	21150	151.06	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
102	20240715	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-200	5	-0.38	24066949000	453767	19.39	53500	53700	52400	69000	37200	53100	53038.12	10.90	19174	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33457	70.07	12.54	12	0.72	755.00	4218.00	59700	20240703	-11.39	21150	20231101	150.12	59700	-11.39	20240703	26350	100.76	20240118	59700	-11.39	20240703	21150	150.12	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
103	20240715	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-200	5	-0.38	21750570300	410037	17.52	53500	53700	52400	69000	37200	53100	53045.38	10.90	21404	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33457	70.07	12.54	12	0.65	755.00	4218.00	59700	20240703	-11.39	21150	20231101	150.12	59700	-11.39	20240703	26350	100.76	20240118	59700	-11.39	20240703	21150	150.12	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
104	20240715	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	-500	5	-0.94	15994092000	301448	12.88	53500	53700	52500	69000	37200	53100	53057.55	10.90	19583	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33268	69.67	12.47	12	0.48	755.00	4218.00	59700	20240703	-11.89	21150	20231101	148.70	59700	-11.89	20240703	26350	99.62	20240118	59700	-11.89	20240703	21150	148.70	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
105	20240715	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	200	2	0.38	1610830800	30191	1.29	53500	53700	53100	69000	37200	53100	53354.73	10.90	-10320	56300	54700	53400	51800	50500	54050	51150	632	15900	1000	38230	100	1	63246419	33710	70.60	12.64	12	0.05	755.00	4218.00	59700	20240703	-10.72	21150	20231101	152.01	59700	-10.72	20240703	26350	102.28	20240118	59700	-10.72	20240703	21150	152.01	20231101	3.28	N	007660	1000	632 억	6895640	N	N	11087	N	N
106	20240712	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-3400	5	-6.02	124016811600	2323414	107.99	54500	55000	52100	73400	39600	56500	53377.43	11.20	-233171	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33584	70.33	12.59	12	3.67	755.00	4218.00	59700	20240703	-11.06	21150	20231101	151.06	59700	-11.06	20240703	26350	101.52	20240118	59700	-11.06	20240703	21150	151.06	20231101	3.27	N	007660	1000	632 억	7080873	N	N	8342	N	N
107	20240712	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-3200	5	-5.66	114883020800	2151519	100.00	54500	55000	52100	73400	39600	56500	53395.77	11.20	-234395	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33710	70.60	12.64	12	3.40	755.00	4218.00	59700	20240703	-10.72	21150	20231101	152.01	59700	-10.72	20240703	26350	102.28	20240118	59700	-10.72	20240703	21150	152.01	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
108	20240712	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	-3400	5	-6.02	105881500900	1982532	92.15	54500	55000	52100	73400	39600	56500	53406.70	11.20	-229973	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33584	70.33	12.59	12	3.13	755.00	4218.00	59700	20240703	-11.06	21150	20231101	151.06	59700	-11.06	20240703	26350	101.52	20240118	59700	-11.06	20240703	21150	151.06	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
109	20240712	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	-2900	5	-5.13	95842742800	1795343	83.45	54500	55000	52100	73400	39600	56500	53383.52	11.20	-203607	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33900	70.99	12.71	12	2.84	755.00	4218.00	59700	20240703	-10.22	21150	20231101	153.43	59700	-10.22	20240703	26350	103.42	20240118	59700	-10.22	20240703	21150	153.43	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
110	20240712	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	-2600	5	-4.60	86649083800	1625112	75.54	54500	55000	52100	73400	39600	56500	53318.20	11.20	-224188	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	34090	71.39	12.78	12	2.57	755.00	4218.00	59700	20240703	-9.72	21150	20231101	154.85	59700	-9.72	20240703	26350	104.55	20240118	59700	-9.72	20240703	21150	154.85	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
111	20240712	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-3200	5	-5.66	76708528400	1439730	66.92	54500	55000	52100	73400	39600	56500	53279.08	11.20	-256961	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33710	70.60	12.64	12	2.28	755.00	4218.00	59700	20240703	-10.72	21150	20231101	152.01	59700	-10.72	20240703	26350	102.28	20240118	59700	-10.72	20240703	21150	152.01	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
112	20240712	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	-3700	5	-6.55	60272199700	1129540	52.50	54500	55000	52100	73400	39600	56500	53359.05	11.20	-218271	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	33394	69.93	12.52	12	1.79	755.00	4218.00	59700	20240703	-11.56	21150	20231101	149.65	59700	-11.56	20240703	26350	100.38	20240118	59700	-11.56	20240703	21150	149.65	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
113	20240712	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54800	-1700	5	-3.01	5920628500	108705	5.05	54500	54800	54100	73400	39600	56500	54459.01	11.20	695	59900	58200	57100	55400	54300	57650	54850	632	16900	1000	40680	100	1	63246419	34659	72.58	12.99	12	0.17	755.00	4218.00	59700	20240703	-8.21	21150	20231101	159.10	59700	-8.21	20240703	26350	107.97	20240118	59700	-8.21	20240703	21150	159.10	20231101	3.27	N	007660	1000	632 억	7080873	N	N	25209	N	N
114	20240711	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	500	2	0.89	122312228200	2129998	247.89	57100	58800	56000	72800	39200	56000	57425.99	11.08	-201244	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35734	74.83	13.39	12	3.37	755.00	4218.00	59700	20240703	-5.36	21150	20231101	167.14	59700	-5.36	20240703	26350	114.42	20240118	59700	-5.36	20240703	21150	167.14	20231101	3.27	N	007660	1000	632 억	7006761	N	N	25209	N	N
115	20240711	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	800	2	1.43	115718340900	2013885	234.37	57100	58800	56000	72800	39200	56000	57460.25	11.08	-211077	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35924	75.23	13.47	12	3.18	755.00	4218.00	59700	20240703	-4.86	21150	20231101	168.56	59700	-4.86	20240703	26350	115.56	20240118	59700	-4.86	20240703	21150	168.56	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
116	20240711	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	400	2	0.71	108211656000	1881505	218.97	57100	58800	56000	72800	39200	56000	57513.35	11.08	-202300	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35671	74.70	13.37	12	2.97	755.00	4218.00	59700	20240703	-5.53	21150	20231101	166.67	59700	-5.53	20240703	26350	114.04	20240118	59700	-5.53	20240703	21150	166.67	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
117	20240711	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	800	2	1.43	97270296200	1687393	196.38	57100	58800	56500	72800	39200	56000	57645.31	11.08	-178725	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35924	75.23	13.47	12	2.67	755.00	4218.00	59700	20240703	-4.86	21150	20231101	168.56	59700	-4.86	20240703	26350	115.56	20240118	59700	-4.86	20240703	21150	168.56	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
118	20240711	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	800	2	1.43	91035083600	1577389	183.57	57100	58800	56500	72800	39200	56000	57712.51	11.08	-125300	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35924	75.23	13.47	12	2.49	755.00	4218.00	59700	20240703	-4.86	21150	20231101	168.56	59700	-4.86	20240703	26350	115.56	20240118	59700	-4.86	20240703	21150	168.56	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
119	20240711	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	800	2	1.43	86066035200	1490026	173.41	57100	58800	56500	72800	39200	56000	57761.43	11.08	-99571	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	35924	75.23	13.47	12	2.36	755.00	4218.00	59700	20240703	-4.86	21150	20231101	168.56	59700	-4.86	20240703	26350	115.56	20240118	59700	-4.86	20240703	21150	168.56	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
120	20240711	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	1200	2	2.14	71434430400	1233149	143.51	57100	58800	57100	72800	39200	56000	57928.47	11.08	-57426	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	36177	75.76	13.56	12	1.95	755.00	4218.00	59700	20240703	-4.19	21150	20231101	170.45	59700	-4.19	20240703	26350	117.08	20240118	59700	-4.19	20240703	21150	170.45	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
121	20240711	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	1800	2	3.21	9777671200	170043	19.79	57100	57900	57100	72800	39200	56000	57501.18	11.08	41682	58066	57032	56166	55132	54266	56600	54700	632	16800	1000	40320	100	1	63246419	36556	76.56	13.70	12	0.27	755.00	4218.00	59700	20240703	-3.18	21150	20231101	173.29	59700	-3.18	20240703	26350	119.35	20240118	59700	-3.18	20240703	21150	173.29	20231101	3.27	N	007660	1000	632 억	7006761	N	N	3450	N	N
122	20240710	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	0	3	0.00	47570306600	849029	96.76	56200	57200	55300	72800	39200	56000	56029.16	11.20	-85323	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35418	74.17	13.28	12	1.34	755.00	4218.00	59700	20240703	-6.20	21150	20231101	164.78	59700	-6.20	20240703	26350	112.52	20240118	59700	-6.20	20240703	21150	164.78	20231101	3.27	N	007660	1000	632 억	7081467	N	N	3450	N	N
123	20240710	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	-100	5	-0.18	43020576200	767769	87.49	56200	57200	55300	72800	39200	56000	56033.23	11.20	-88107	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35355	74.04	13.25	12	1.21	755.00	4218.00	59700	20240703	-6.37	21150	20231101	164.30	59700	-6.37	20240703	26350	112.14	20240118	59700	-6.37	20240703	21150	164.30	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
124	20240710	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	-300	5	-0.54	37867190800	675176	76.94	56200	57200	55300	72800	39200	56000	56084.92	11.20	-69737	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35228	73.77	13.21	12	1.07	755.00	4218.00	59700	20240703	-6.70	21150	20231101	163.36	59700	-6.70	20240703	26350	111.39	20240118	59700	-6.70	20240703	21150	163.36	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
125	20240710	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	-300	5	-0.54	34648318900	617191	70.33	56200	57200	55300	72800	39200	56000	56138.73	11.20	-59869	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35228	73.77	13.21	12	0.98	755.00	4218.00	59700	20240703	-6.70	21150	20231101	163.36	59700	-6.70	20240703	26350	111.39	20240118	59700	-6.70	20240703	21150	163.36	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
126	20240710	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-500	5	-0.89	32907996000	585893	66.77	56200	57200	55300	72800	39200	56000	56167.25	11.20	-55654	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35102	73.51	13.16	12	0.93	755.00	4218.00	59700	20240703	-7.04	21150	20231101	162.41	59700	-7.04	20240703	26350	110.63	20240118	59700	-7.04	20240703	21150	162.41	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
127	20240710	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55600	-400	5	-0.71	26612604300	472392	53.83	56200	57200	55500	72800	39200	56000	56335.85	11.20	-47516	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35165	73.64	13.18	12	0.75	755.00	4218.00	59700	20240703	-6.87	21150	20231101	162.88	59700	-6.87	20240703	26350	111.01	20240118	59700	-6.87	20240703	21150	162.88	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
128	20240710	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56200	200	2	0.36	18896282800	334297	38.10	56200	57200	55800	72800	39200	56000	56525.43	11.20	-138	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35544	74.44	13.32	12	0.53	755.00	4218.00	59700	20240703	-5.86	21150	20231101	165.72	59700	-5.86	20240703	26350	113.28	20240118	59700	-5.86	20240703	21150	165.72	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
129	20240710	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56100	100	2	0.18	1190269700	21213	2.42	56200	56200	55900	72800	39200	56000	56110.40	11.20	-2253	57333	56666	55933	55266	54533	56300	54900	632	16800	1000	40320	100	1	63246419	35481	74.30	13.30	12	0.03	755.00	4218.00	59700	20240703	-6.03	21150	20231101	165.25	59700	-6.03	20240703	26350	112.90	20240118	59700	-6.03	20240703	21150	165.25	20231101	3.27	N	007660	1000	632 억	7081467	N	N	81084	N	N
130	20240709	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	500	2	0.90	48315918700	864333	77.22	56200	56600	55200	72100	38900	55500	55899.35	10.97	71425	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35418	74.17	13.28	12	1.37	755.00	4218.00	59700	20240703	-6.20	21150	20231101	164.78	59700	-6.20	20240703	26350	112.52	20240118	59700	-6.20	20240703	21150	164.78	20231101	3.32	N	007660	1000	632 억	6935927	N	N	81071	N	N
131	20240709	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	400	2	0.72	44171129000	790245	70.60	56200	56600	55200	72100	38900	55500	55895.49	10.97	60639	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35355	74.04	13.25	12	1.25	755.00	4218.00	59700	20240703	-6.37	21150	20231101	164.30	59700	-6.37	20240703	26350	112.14	20240118	59700	-6.37	20240703	21150	164.30	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
132	20240709	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55800	300	2	0.54	39210546000	701572	62.68	56200	56600	55200	72100	38900	55500	55889.56	10.97	63691	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35292	73.91	13.23	12	1.11	755.00	4218.00	59700	20240703	-6.53	21150	20231101	163.83	59700	-6.53	20240703	26350	111.76	20240118	59700	-6.53	20240703	21150	163.83	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
133	20240709	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	800	2	1.44	33317374000	596399	53.28	56200	56600	55200	72100	38900	55500	55864.24	10.97	52608	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35608	74.57	13.35	12	0.94	755.00	4218.00	59700	20240703	-5.70	21150	20231101	166.19	59700	-5.70	20240703	26350	113.66	20240118	59700	-5.70	20240703	21150	166.19	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
134	20240709	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	23917003000	428934	38.32	56200	56400	55200	72100	38900	55500	55759.17	10.97	18672	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35228	73.77	13.21	12	0.68	755.00	4218.00	59700	20240703	-6.70	21150	20231101	163.36	59700	-6.70	20240703	26350	111.39	20240118	59700	-6.70	20240703	21150	163.36	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
135	20240709	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55600	100	2	0.18	19138596300	343451	30.68	56200	56400	55200	72100	38900	55500	55724.39	10.97	-4766	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35165	73.64	13.18	12	0.54	755.00	4218.00	59700	20240703	-6.87	21150	20231101	162.88	59700	-6.87	20240703	26350	111.01	20240118	59700	-6.87	20240703	21150	162.88	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
136	20240709	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55600	100	2	0.18	13747806100	246311	22.01	56200	56400	55300	72100	38900	55500	55814.84	10.97	-18070	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35165	73.64	13.18	12	0.39	755.00	4218.00	59700	20240703	-6.87	21150	20231101	162.88	59700	-6.87	20240703	26350	111.01	20240118	59700	-6.87	20240703	21150	162.88	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
137	20240709	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	800	2	1.44	2705143700	48132	4.30	56200	56400	55800	72100	38900	55500	56202.76	10.97	221	57766	56632	55866	54732	53966	56250	54350	632	16600	1000	39960	100	1	63246419	35608	74.57	13.35	12	0.08	755.00	4218.00	59700	20240703	-5.70	21150	20231101	166.19	59700	-5.70	20240703	26350	113.66	20240118	59700	-5.70	20240703	21150	166.19	20231101	3.32	N	007660	1000	632 억	6935927	N	N	20082	N	N
138	20240708	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55500	-1200	5	-2.12	61481851800	1102433	78.24	56000	57000	55100	73700	39700	56700	55767.66	10.88	78806	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35102	73.51	13.16	12	1.74	755.00	4218.00	59700	20240703	-7.04	21150	20231101	162.41	59700	-7.04	20240703	26350	110.63	20240118	59700	-7.04	20240703	21150	162.41	20231101	3.25	N	007660	1000	632 억	6879864	N	N	20082	N	N
139	20240708	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	-1400	5	-2.47	56552371400	1013616	71.94	56000	57000	55100	73700	39700	56700	55790.39	10.88	65379	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	34975	73.25	13.11	12	1.60	755.00	4218.00	59700	20240703	-7.37	21150	20231101	161.47	59700	-7.37	20240703	26350	109.87	20240118	59700	-7.37	20240703	21150	161.47	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
140	20240708	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	-700	5	-1.23	41860256500	749153	53.17	56000	57000	55100	73700	39700	56700	55873.94	10.88	16506	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35418	74.17	13.28	12	1.18	755.00	4218.00	59700	20240703	-6.20	21150	20231101	164.78	59700	-6.20	20240703	26350	112.52	20240118	59700	-6.20	20240703	21150	164.78	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
141	20240708	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56100	-600	5	-1.06	38403506800	687568	48.80	56000	57000	55100	73700	39700	56700	55850.94	10.88	11301	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35481	74.30	13.30	12	1.09	755.00	4218.00	59700	20240703	-6.03	21150	20231101	165.25	59700	-6.03	20240703	26350	112.90	20240118	59700	-6.03	20240703	21150	165.25	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
142	20240708	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	-1000	5	-1.76	35023359900	627040	44.50	56000	57000	55100	73700	39700	56700	55851.58	10.88	-3805	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35228	73.77	13.21	12	0.99	755.00	4218.00	59700	20240703	-6.70	21150	20231101	163.36	59700	-6.70	20240703	26350	111.39	20240118	59700	-6.70	20240703	21150	163.36	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
143	20240708	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	-1000	5	-1.76	32170740400	575881	40.87	56000	57000	55100	73700	39700	56700	55859.76	10.88	334	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35228	73.77	13.21	12	0.91	755.00	4218.00	59700	20240703	-6.70	21150	20231101	163.36	59700	-6.70	20240703	26350	111.39	20240118	59700	-6.70	20240703	21150	163.36	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
144	20240708	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	-800	5	-1.41	26552828900	475183	33.72	56000	57000	55100	73700	39700	56700	55874.69	10.88	-5039	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35355	74.04	13.25	12	0.75	755.00	4218.00	59700	20240703	-6.37	21150	20231101	164.30	59700	-6.37	20240703	26350	112.14	20240118	59700	-6.37	20240703	21150	164.30	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
145	20240708	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	2712167900	48420	3.44	56000	56200	55800	73700	39700	56700	55974.82	10.88	1485	59033	57866	56833	55666	54633	58450	56250	632	17000	1000	40820	100	1	63246419	35544	74.44	13.32	12	0.08	755.00	4218.00	59700	20240703	-5.86	21150	20231101	165.72	59700	-5.86	20240703	26350	113.28	20240118	59700	-5.86	20240703	21150	165.72	20231101	3.25	N	007660	1000	632 억	6879864	N	N	43028	N	N
146	20240705	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	800	2	1.43	79073796700	1391183	61.75	55900	58000	55800	72600	39200	55900	56839.72	10.66	80842	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35861	75.10	13.44	12	2.20	755.00	4218.00	59700	20240703	-5.03	21150	20231101	168.09	59700	-5.03	20240703	26350	115.18	20240118	59700	-5.03	20240703	21150	168.09	20231101	3.22	N	007660	1000	632 억	6740723	N	N	43028	N	N
147	20240705	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	700	2	1.25	70714098900	1243628	55.20	55900	58000	55800	72600	39200	55900	56861.53	10.66	68372	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35797	74.97	13.42	12	1.97	755.00	4218.00	59700	20240703	-5.19	21150	20231101	167.61	59700	-5.19	20240703	26350	114.80	20240118	59700	-5.19	20240703	21150	167.61	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
148	20240705	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56100	200	2	0.36	61025277900	1071289	47.55	55900	58000	55800	72600	39200	55900	56964.86	10.66	79949	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35481	74.30	13.30	12	1.69	755.00	4218.00	59700	20240703	-6.03	21150	20231101	165.25	59700	-6.03	20240703	26350	112.90	20240118	59700	-6.03	20240703	21150	165.25	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
149	20240705	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	900	2	1.61	51939787400	910510	40.41	55900	58000	55800	72600	39200	55900	57045.37	10.66	72286	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35924	75.23	13.47	12	1.44	755.00	4218.00	59700	20240703	-4.86	21150	20231101	168.56	59700	-4.86	20240703	26350	115.56	20240118	59700	-4.86	20240703	21150	168.56	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
150	20240705	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	1000	2	1.79	48412114200	848488	37.66	55900	58000	55800	72600	39200	55900	57057.63	10.66	76019	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35987	75.36	13.49	12	1.34	755.00	4218.00	59700	20240703	-4.69	21150	20231101	169.03	59700	-4.69	20240703	26350	115.94	20240118	59700	-4.69	20240703	21150	169.03	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
151	20240705	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	1300	2	2.33	41636237000	730130	32.41	55900	58000	55800	72600	39200	55900	57026.58	10.66	81141	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	36177	75.76	13.56	12	1.15	755.00	4218.00	59700	20240703	-4.19	21150	20231101	170.45	59700	-4.19	20240703	26350	117.08	20240118	59700	-4.19	20240703	21150	170.45	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
152	20240705	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	1100	2	1.97	19384513300	342829	15.22	55900	57200	55800	72600	39200	55900	56543.78	10.66	41869	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	36050	75.50	13.51	12	0.54	755.00	4218.00	59700	20240703	-4.52	21150	20231101	169.50	59700	-4.52	20240703	26350	116.32	20240118	59700	-4.52	20240703	21150	169.50	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
153	20240705	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56000	100	2	0.18	1420890300	25394	1.13	55900	56200	55800	72600	39200	55900	55954.90	10.66	-4636	60900	58400	57100	54600	53300	57750	53950	632	16700	1000	40240	100	1	63246419	35418	74.17	13.28	12	0.04	755.00	4218.00	59700	20240703	-6.20	21150	20231101	164.78	59700	-6.20	20240703	26350	112.52	20240118	59700	-6.20	20240703	21150	164.78	20231101	3.22	N	007660	1000	632 억	6740723	N	N	7692	N	N
154	20240704	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	-1700	5	-2.95	127324350200	2226115	88.85	59300	59600	55800	74800	40400	57600	57196.92	11.16	-293798	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35355	74.04	13.25	12	3.52	755.00	4218.00	59700	20240703	-6.37	21150	20231101	164.30	59700	-6.37	20240703	26350	112.14	20240118	59700	-6.37	20240703	21150	164.30	20231101	3.14	N	007660	1000	632 억	7059361	N	N	7692	N	N
155	20240704	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56100	-1500	5	-2.60	119522245000	2086747	83.29	59300	59600	55800	74800	40400	57600	57276.82	11.16	-292632	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35481	74.30	13.30	12	3.30	755.00	4218.00	59700	20240703	-6.03	21150	20231101	165.25	59700	-6.03	20240703	26350	112.90	20240118	59700	-6.03	20240703	21150	165.25	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
156	20240704	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56300	-1300	5	-2.26	107776617700	1877034	74.92	59300	59600	55800	74800	40400	57600	57418.57	11.16	-280089	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35608	74.57	13.35	12	2.97	755.00	4218.00	59700	20240703	-5.70	21150	20231101	166.19	59700	-5.70	20240703	26350	113.66	20240118	59700	-5.70	20240703	21150	166.19	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
157	20240704	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	-1100	5	-1.91	94306146900	1637137	65.35	59300	59600	55800	74800	40400	57600	57604.31	11.16	-228693	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35734	74.83	13.39	12	2.59	755.00	4218.00	59700	20240703	-5.36	21150	20231101	167.14	59700	-5.36	20240703	26350	114.42	20240118	59700	-5.36	20240703	21150	167.14	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
158	20240704	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	-900	5	-1.56	88274445500	1530520	61.09	59300	59600	55800	74800	40400	57600	57676.12	11.16	-187565	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35861	75.10	13.44	12	2.42	755.00	4218.00	59700	20240703	-5.03	21150	20231101	168.09	59700	-5.03	20240703	26350	115.18	20240118	59700	-5.03	20240703	21150	168.09	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
159	20240704	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-700	5	-1.22	81571330400	1412285	56.37	59300	59600	55800	74800	40400	57600	57758.41	11.16	-147497	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	35987	75.36	13.49	12	2.23	755.00	4218.00	59700	20240703	-4.69	21150	20231101	169.03	59700	-4.69	20240703	26350	115.94	20240118	59700	-4.69	20240703	21150	169.03	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
160	20240704	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57300	-300	5	-0.52	69584527100	1202035	47.98	59300	59600	55800	74800	40400	57600	57888.94	11.16	-143533	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	36240	75.89	13.58	12	1.90	755.00	4218.00	59700	20240703	-4.02	21150	20231101	170.92	59700	-4.02	20240703	26350	117.46	20240118	59700	-4.02	20240703	21150	170.92	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
161	20240704	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59500	1900	2	3.30	13669116100	230991	9.22	59300	59600	58700	74800	40400	57600	59176.17	11.16	18526	61200	59400	57900	56100	54600	58650	55350	632	17200	1000	41470	100	1	63246419	37632	78.81	14.11	12	0.37	755.00	4218.00	59700	20240703	-0.34	21150	20231101	181.32	59700	-0.34	20240703	26350	125.81	20240118	59700	-0.34	20240703	21150	181.32	20231101	3.14	N	007660	1000	632 억	7059361	N	N	970	N	N
162	20240703	160223	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57600	0	3	0.00	143612131500	2485491	121.40	58000	59700	56400	74800	40400	57600	57780.37	11.35	-107990	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36430	76.29	13.66	12	3.93	755.00	4218.00	59700	20240703	-3.52	21150	20231101	172.34	59700	-3.52	20240703	26350	118.60	20240118	59700	-3.52	20240703	21150	172.34	20231101	3.12	N	007660	1000	632 억	7180010	N	N	970	N	N
163	20240703	150224	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57700	100	2	0.17	137328331900	2376417	116.07	58000	59700	56400	74800	40400	57600	57788.04	11.35	-128084	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36493	76.42	13.68	12	3.76	755.00	4218.00	59700	20240703	-3.35	21150	20231101	172.81	59700	-3.35	20240703	26350	118.98	20240118	59700	-3.35	20240703	21150	172.81	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
164	20240703	140224	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57900	300	2	0.52	125296215800	2167516	105.86	58000	59700	56400	74800	40400	57600	57806.44	11.35	-130779	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36620	76.69	13.73	12	3.43	755.00	4218.00	59700	20240703	-3.02	21150	20231101	173.76	59700	-3.02	20240703	26350	119.73	20240118	59700	-3.02	20240703	21150	173.76	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
165	20240703	130224	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56600	-1000	5	-1.74	105832553000	1829111	89.34	58000	59700	56400	74800	40400	57600	57860.22	11.35	-225754	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	35797	74.97	13.42	12	2.89	755.00	4218.00	59700	20240703	-5.19	21150	20231101	167.61	59700	-5.19	20240703	26350	114.80	20240118	59700	-5.19	20240703	21150	167.61	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
166	20240703	120223	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	56600	-1000	5	-1.74	94161410400	1622934	79.27	58000	59700	56600	74800	40400	57600	58019.46	11.35	-170196	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	35797	74.97	13.42	12	2.57	755.00	4218.00	59700	20240703	-5.19	21150	20231101	167.61	59700	-5.19	20240703	26350	114.80	20240118	59700	-5.19	20240703	21150	167.61	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
167	20240703	110225	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	57900	300	2	0.52	79483093700	1366224	66.73	58000	59700	57200	74800	40400	57600	58177.54	11.35	-117536	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36620	76.69	13.73	12	2.16	755.00	4218.00	59700	20240703	-3.02	21150	20231101	173.76	59700	-3.02	20240703	26350	119.73	20240118	59700	-3.02	20240703	21150	173.76	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
168	20240703	100224	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	58000	400	2	0.69	64629735100	1108590	54.15	58000	59700	57300	74800	40400	57600	58299.55	11.35	-79605	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36683	76.82	13.75	12	1.75	755.00	4218.00	59700	20240703	-2.85	21150	20231101	174.23	59700	-2.85	20240703	26350	120.11	20240118	59700	-2.85	20240703	21150	174.23	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
169	20240703	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-100	5	-0.17	7960980400	137430	6.71	58000	58200	57400	74800	40400	57600	57929.45	11.35	-23090	59533	58566	57133	56166	54733	59050	56650	632	17200	1000	41470	100	1	63246419	36367	76.16	13.63	12	0.22	755.00	4218.00	59500	20240628	-3.36	21150	20231101	171.87	59500	-3.36	20240628	26350	118.22	20240118	59500	-3.36	20240628	21150	171.87	20231101	3.12	N	007660	1000	632 억	7180010	N	N	1260	N	N
170	20240702	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	900	2	1.59	113933343700	1996086	86.68	57300	58100	55700	73700	39700	56700	57078.05	11.69	-219664	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	36430	76.29	13.66	12	3.16	755.00	4218.00	59500	20240628	-3.19	21150	20231101	172.34	59500	-3.19	20240628	26350	118.60	20240118	59500	-3.19	20240628	21150	172.34	20231101	3.40	N	007660	1000	632 억	7393456	N	N	1260	N	N
171	20240702	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	900	2	1.59	107116624100	1877609	81.54	57300	58100	55700	73700	39700	56700	57050.12	11.69	-195712	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	36430	76.29	13.66	12	2.97	755.00	4218.00	59500	20240628	-3.19	21150	20231101	172.34	59500	-3.19	20240628	26350	118.60	20240118	59500	-3.19	20240628	21150	172.34	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
172	20240702	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57100	400	2	0.71	96800446600	1697733	73.73	57300	58100	55700	73700	39700	56700	57018.11	11.69	-173750	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	36114	75.63	13.54	12	2.68	755.00	4218.00	59500	20240628	-4.03	21150	20231101	169.98	59500	-4.03	20240628	26350	116.70	20240118	59500	-4.03	20240628	21150	169.98	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
173	20240702	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	200	2	0.35	84984340300	1489530	64.69	57300	58100	55700	73700	39700	56700	57055.28	11.69	-164413	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	35987	75.36	13.49	12	2.36	755.00	4218.00	59500	20240628	-4.37	21150	20231101	169.03	59500	-4.37	20240628	26350	115.94	20240118	59500	-4.37	20240628	21150	169.03	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
174	20240702	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	900	2	1.59	72929952000	1279032	55.54	57300	58100	55700	73700	39700	56700	57020.50	11.69	-159858	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	36430	76.29	13.66	12	2.02	755.00	4218.00	59500	20240628	-3.19	21150	20231101	172.34	59500	-3.19	20240628	26350	118.60	20240118	59500	-3.19	20240628	21150	172.34	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
175	20240702	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	1100	2	1.94	57893593900	1017709	44.20	57300	58100	55700	73700	39700	56700	56886.82	11.69	-138692	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	36556	76.56	13.70	12	1.61	755.00	4218.00	59500	20240628	-2.86	21150	20231101	173.29	59500	-2.86	20240628	26350	119.35	20240118	59500	-2.86	20240628	21150	173.29	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
176	20240702	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	100	2	0.18	35026278900	618279	26.85	57300	57500	55700	73700	39700	56700	56650.98	11.69	-48066	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	35924	75.23	13.47	12	0.98	755.00	4218.00	59500	20240628	-4.54	21150	20231101	168.56	59500	-4.54	20240628	26350	115.56	20240118	59500	-4.54	20240628	21150	168.56	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
177	20240702	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	100	2	0.18	3678370100	64390	2.80	57300	57400	56800	73700	39700	56700	57150.23	11.69	-23248	60366	58532	57466	55632	54566	58000	55100	632	17000	1000	40820	100	1	63246419	35924	75.23	13.47	12	0.10	755.00	4218.00	59500	20240628	-4.54	21150	20231101	168.56	59500	-4.54	20240628	26350	115.56	20240118	59500	-4.54	20240628	21150	168.56	20231101	3.40	N	007660	1000	632 억	7393456	N	N	12451	N	N
178	20240701	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	-2000	5	-3.41	130736053700	2270617	28.05	58400	59300	56400	76300	41100	58700	57575.92	12.27	-301783	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	35861	75.10	13.44	12	3.59	755.00	4218.00	59500	20240628	-4.71	21150	20231101	168.09	59500	-4.71	20240628	26350	115.18	20240118	59500	-4.71	20240628	21150	168.09	20231101	3.44	N	007660	1000	632 억	7758508	N	N	12451	N	N
179	20240701	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-1800	5	-3.07	121232012400	2102734	25.98	58400	59300	56400	76300	41100	58700	57652.58	12.27	-263459	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	35987	75.36	13.49	12	3.32	755.00	4218.00	59500	20240628	-4.37	21150	20231101	169.03	59500	-4.37	20240628	26350	115.94	20240118	59500	-4.37	20240628	21150	169.03	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
180	20240701	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-900	5	-1.53	108530619900	1880449	23.23	58400	59300	56400	76300	41100	58700	57713.28	12.27	-187328	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	36556	76.56	13.70	12	2.97	755.00	4218.00	59500	20240628	-2.86	21150	20231101	173.29	59500	-2.86	20240628	26350	119.35	20240118	59500	-2.86	20240628	21150	173.29	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
181	20240701	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57100	-1600	5	-2.73	101530695300	1758700	21.73	58400	59300	56400	76300	41100	58700	57728.44	12.27	-173465	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	36114	75.63	13.54	12	2.78	755.00	4218.00	59500	20240628	-4.03	21150	20231101	169.98	59500	-4.03	20240628	26350	116.70	20240118	59500	-4.03	20240628	21150	169.98	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
182	20240701	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	-1700	5	-2.90	95678042600	1656440	20.46	58400	59300	56400	76300	41100	58700	57759.10	12.27	-134522	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	36050	75.50	13.51	12	2.62	755.00	4218.00	59500	20240628	-4.20	21150	20231101	169.50	59500	-4.20	20240628	26350	116.32	20240118	59500	-4.20	20240628	21150	169.50	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
183	20240701	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57100	-1600	5	-2.73	79210594500	1366524	16.88	58400	59300	56800	76300	41100	58700	57962.98	12.27	-51949	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	36114	75.63	13.54	12	2.16	755.00	4218.00	59500	20240628	-4.03	21150	20231101	169.98	59500	-4.03	20240628	26350	116.70	20240118	59500	-4.03	20240628	21150	169.98	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
184	20240701	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-900	5	-1.53	67522114000	1163531	14.37	58400	59300	56800	76300	41100	58700	58029.89	12.27	-22866	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	36556	76.56	13.70	12	1.84	755.00	4218.00	59500	20240628	-2.86	21150	20231101	173.29	59500	-2.86	20240628	26350	119.35	20240118	59500	-2.86	20240628	21150	173.29	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N
185	20240701	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	200	2	0.34	9050642000	154780	1.91	58400	58900	57800	76300	41100	58700	58468.57	12.27	11238	64233	61466	56733	53966	49233	62850	55350	632	17600	1000	42260	100	1	63246419	37252	78.01	13.96	12	0.24	755.00	4218.00	59500	20240628	-1.01	21150	20231101	178.49	59500	-1.01	20240628	26350	123.53	20240118	59500	-1.01	20240628	21150	178.49	20231101	3.44	N	007660	1000	632 억	7758508	N	N	11701	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History