KissMeData/092220/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 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	160734	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1163	22	2	1.93	980388620	863771	117.71	1141	1170	1120	1483	799	1141	1135.01	2.17	2424	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2335	-5.38	0.67	12	0.43	-216.00	1738.00	1943	20240109	-40.14	1120	20240731	3.84	1943	-40.14	20240109	1120	3.84	20240731	1943	-40.14	20240109	1120	3.84	20240731	4.07	N	092220	500	1003 억	4354411	N	N	39	N	N
3	20240731	150743	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1162	21	2	1.84	898913873	793656	108.15	1141	1170	1120	1483	799	1141	1132.62	2.17	18598	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2333	-5.38	0.67	12	0.40	-216.00	1738.00	1943	20240109	-40.20	1120	20240731	3.75	1943	-40.20	20240109	1120	3.75	20240731	1943	-40.20	20240109	1120	3.75	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
4	20240731	140742	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1138	-3	5	-0.26	740905597	656306	89.44	1141	1148	1120	1483	799	1141	1128.90	2.17	-2920	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2285	-5.27	0.65	12	0.33	-216.00	1738.00	1943	20240109	-41.43	1120	20240731	1.61	1943	-41.43	20240109	1120	1.61	20240731	1943	-41.43	20240109	1120	1.61	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
5	20240731	130741	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1130	-11	5	-0.96	605899437	537577	73.26	1141	1148	1120	1483	799	1141	1127.09	2.17	-38789	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2269	-5.23	0.65	12	0.27	-216.00	1738.00	1943	20240109	-41.84	1120	20240731	0.89	1943	-41.84	20240109	1120	0.89	20240731	1943	-41.84	20240109	1120	0.89	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
6	20240731	120741	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1122	-19	5	-1.67	513196188	455268	62.04	1141	1148	1120	1483	799	1141	1127.24	2.17	-87014	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2253	-5.19	0.65	12	0.23	-216.00	1738.00	1943	20240109	-42.25	1120	20240731	0.18	1943	-42.25	20240109	1120	0.18	20240731	1943	-42.25	20240109	1120	0.18	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
7	20240731	110742	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1122	-19	5	-1.67	408335033	361738	49.29	1141	1148	1120	1483	799	1141	1128.81	2.17	-89684	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2253	-5.19	0.65	12	0.18	-216.00	1738.00	1943	20240109	-42.25	1120	20240731	0.18	1943	-42.25	20240109	1120	0.18	20240731	1943	-42.25	20240109	1120	0.18	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
8	20240731	100740	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1133	-8	5	-0.70	250986073	221898	30.24	1141	1148	1121	1483	799	1141	1131.09	2.17	-50448	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2275	-5.25	0.65	12	0.11	-216.00	1738.00	1943	20240109	-41.69	1121	20240731	1.07	1943	-41.69	20240109	1121	1.07	20240731	1943	-41.69	20240109	1121	1.07	20240731	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
9	20240731	090737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1144	3	2	0.26	20758199	18191	2.48	1141	1148	1139	1483	799	1141	1141.12	2.17	-7218	1206	1173	1157	1124	1108	1165	1116	1004	342	500	840	1	1	200763141	2297	-5.30	0.66	12	0.01	-216.00	1738.00	1943	20240109	-41.12	1136	20240726	0.70	1943	-41.12	20240109	1136	0.70	20240726	1943	-41.12	20240109	1136	0.70	20240726	4.07	N	092220	500	1003 억	4354411	N	N	2371	N	N
10	20240730	160721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1141	-30	5	-2.56	842753728	730340	134.87	1171	1190	1141	1522	820	1171	1153.95	2.29	-249962	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2291	-5.28	0.66	12	0.36	-216.00	1738.00	1943	20240109	-41.28	1136	20240726	0.44	1943	-41.28	20240109	1136	0.44	20240726	1943	-41.28	20240109	1136	0.44	20240726	4.09	N	092220	500	1003 억	4602109	N	N	2371	N	N
11	20240730	150733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	-25	5	-2.13	786428881	681002	125.76	1171	1190	1141	1522	820	1171	1154.81	2.29	-244688	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2301	-5.31	0.66	12	0.34	-216.00	1738.00	1943	20240109	-41.02	1136	20240726	0.88	1943	-41.02	20240109	1136	0.88	20240726	1943	-41.02	20240109	1136	0.88	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
12	20240730	140724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1147	-24	5	-2.05	672214656	581181	107.33	1171	1190	1145	1522	820	1171	1156.64	2.29	-210668	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2303	-5.31	0.66	12	0.29	-216.00	1738.00	1943	20240109	-40.97	1136	20240726	0.97	1943	-40.97	20240109	1136	0.97	20240726	1943	-40.97	20240109	1136	0.97	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
13	20240730	130731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1149	-22	5	-1.88	596762000	515364	95.17	1171	1190	1145	1522	820	1171	1157.94	2.29	-181111	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2307	-5.32	0.66	12	0.26	-216.00	1738.00	1943	20240109	-40.86	1136	20240726	1.14	1943	-40.86	20240109	1136	1.14	20240726	1943	-40.86	20240109	1136	1.14	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
14	20240730	120723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	-25	5	-2.13	520180301	448560	82.84	1171	1190	1145	1522	820	1171	1159.67	2.29	-152839	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2301	-5.31	0.66	12	0.22	-216.00	1738.00	1943	20240109	-41.02	1136	20240726	0.88	1943	-41.02	20240109	1136	0.88	20240726	1943	-41.02	20240109	1136	0.88	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
15	20240730	110731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1153	-18	5	-1.54	388436094	333936	61.67	1171	1190	1148	1522	820	1171	1163.21	2.29	-93607	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2315	-5.34	0.66	12	0.17	-216.00	1738.00	1943	20240109	-40.66	1136	20240726	1.50	1943	-40.66	20240109	1136	1.50	20240726	1943	-40.66	20240109	1136	1.50	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
16	20240730	100732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1156	-15	5	-1.28	318027037	272861	50.39	1171	1190	1148	1522	820	1171	1165.53	2.29	-98097	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2321	-5.35	0.67	12	0.14	-216.00	1738.00	1943	20240109	-40.50	1136	20240726	1.76	1943	-40.50	20240109	1136	1.76	20240726	1943	-40.50	20240109	1136	1.76	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
17	20240730	090734	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1184	13	2	1.11	26536134	22523	4.16	1171	1184	1171	1522	820	1171	1178.18	2.29	-4722	1199	1184	1170	1155	1141	1192	1163	1004	351	500	860	1	1	200763141	2377	-5.48	0.68	12	0.01	-216.00	1738.00	1943	20240109	-39.06	1136	20240726	4.23	1943	-39.06	20240109	1136	4.23	20240726	1943	-39.06	20240109	1136	4.23	20240726	4.09	N	092220	500	1003 억	4602109	N	N	0	N	N
18	20240729	160721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	16	2	1.39	625862954	534671	66.74	1156	1185	1156	1501	809	1155	1170.56	2.24	102800	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2351	-5.42	0.67	12	0.27	-216.00	1738.00	1943	20240109	-39.73	1136	20240726	3.08	1943	-39.73	20240109	1136	3.08	20240726	1943	-39.73	20240109	1136	3.08	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
19	20240729	150730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1175	20	2	1.73	583881913	498871	62.27	1156	1185	1156	1501	809	1155	1170.41	2.24	86104	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2359	-5.44	0.68	12	0.25	-216.00	1738.00	1943	20240109	-39.53	1136	20240726	3.43	1943	-39.53	20240109	1136	3.43	20240726	1943	-39.53	20240109	1136	3.43	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
20	20240729	140736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1169	14	2	1.21	461272763	394386	49.23	1156	1185	1156	1501	809	1155	1169.60	2.24	30009	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2347	-5.41	0.67	12	0.20	-216.00	1738.00	1943	20240109	-39.84	1136	20240726	2.90	1943	-39.84	20240109	1136	2.90	20240726	1943	-39.84	20240109	1136	2.90	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
21	20240729	130736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1170	15	2	1.30	432727707	369954	46.18	1156	1185	1156	1501	809	1155	1169.68	2.24	25419	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2349	-5.42	0.67	12	0.18	-216.00	1738.00	1943	20240109	-39.78	1136	20240726	2.99	1943	-39.78	20240109	1136	2.99	20240726	1943	-39.78	20240109	1136	2.99	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
22	20240729	120730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1166	11	2	0.95	369764583	316036	39.45	1156	1185	1156	1501	809	1155	1170.01	2.24	22148	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2341	-5.40	0.67	12	0.16	-216.00	1738.00	1943	20240109	-39.99	1136	20240726	2.64	1943	-39.99	20240109	1136	2.64	20240726	1943	-39.99	20240109	1136	2.64	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
23	20240729	110725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	10	2	0.87	350624221	299613	37.40	1156	1185	1156	1501	809	1155	1170.26	2.24	25818	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2339	-5.39	0.67	12	0.15	-216.00	1738.00	1943	20240109	-40.04	1136	20240726	2.55	1943	-40.04	20240109	1136	2.55	20240726	1943	-40.04	20240109	1136	2.55	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
24	20240729	100723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1175	20	2	1.73	245179686	209415	26.14	1156	1185	1156	1501	809	1155	1170.78	2.24	23086	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2359	-5.44	0.68	12	0.10	-216.00	1738.00	1943	20240109	-39.53	1136	20240726	3.43	1943	-39.53	20240109	1136	3.43	20240726	1943	-39.53	20240109	1136	3.43	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
25	20240729	090722	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1165	10	2	0.87	62976963	54242	6.77	1156	1167	1156	1501	809	1155	1161.04	2.24	13135	1190	1172	1154	1136	1118	1181	1145	1004	346	500	850	1	1	200763141	2339	-5.39	0.67	12	0.03	-216.00	1738.00	1943	20240109	-40.04	1136	20240726	2.55	1943	-40.04	20240109	1136	2.55	20240726	1943	-40.04	20240109	1136	2.55	20240726	4.10	N	092220	500	1003 억	4499884	N	N	4	N	N
26	20240726	160711	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1155	7	2	0.61	889588916	772270	55.66	1143	1172	1136	1492	804	1148	1151.97	2.09	298703	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2319	-5.35	0.66	12	0.38	-216.00	1738.00	1943	20240109	-40.56	1136	20240726	1.67	1943	-40.56	20240109	1136	1.67	20240726	1943	-40.56	20240109	1136	1.67	20240726	4.12	N	092220	500	1003 억	4202781	N	N	4	N	N
27	20240726	150720	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1158	10	2	0.87	841235809	730446	52.65	1143	1172	1136	1492	804	1148	1151.74	2.09	284720	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2325	-5.36	0.67	12	0.36	-216.00	1738.00	1943	20240109	-40.40	1136	20240726	1.94	1943	-40.40	20240109	1136	1.94	20240726	1943	-40.40	20240109	1136	1.94	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
28	20240726	140720	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1158	10	2	0.87	669248316	581617	41.92	1143	1172	1136	1492	804	1148	1150.72	2.09	212198	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2325	-5.36	0.67	12	0.29	-216.00	1738.00	1943	20240109	-40.40	1136	20240726	1.94	1943	-40.40	20240109	1136	1.94	20240726	1943	-40.40	20240109	1136	1.94	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
29	20240726	130720	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1153	5	2	0.44	531386653	462664	33.35	1143	1172	1136	1492	804	1148	1148.55	2.09	175154	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2315	-5.34	0.66	12	0.23	-216.00	1738.00	1943	20240109	-40.66	1136	20240726	1.50	1943	-40.66	20240109	1136	1.50	20240726	1943	-40.66	20240109	1136	1.50	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
30	20240726	120724	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1156	8	2	0.70	471511403	410745	29.61	1143	1172	1136	1492	804	1148	1147.94	2.09	157595	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2321	-5.35	0.67	12	0.20	-216.00	1738.00	1943	20240109	-40.50	1136	20240726	1.76	1943	-40.50	20240109	1136	1.76	20240726	1943	-40.50	20240109	1136	1.76	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
31	20240726	110722	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1153	5	2	0.44	347690148	303333	21.86	1143	1172	1136	1492	804	1148	1146.16	2.09	84900	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2315	-5.34	0.66	12	0.15	-216.00	1738.00	1943	20240109	-40.66	1136	20240726	1.50	1943	-40.66	20240109	1136	1.50	20240726	1943	-40.66	20240109	1136	1.50	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
32	20240726	100721	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1149	1	2	0.09	203923475	178292	12.85	1143	1172	1136	1492	804	1148	1143.45	2.09	15066	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2307	-5.32	0.66	12	0.09	-216.00	1738.00	1943	20240109	-40.86	1136	20240726	1.14	1943	-40.86	20240109	1136	1.14	20240726	1943	-40.86	20240109	1136	1.14	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
33	20240726	090714	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1154	6	2	0.52	45988735	40087	2.89	1143	1172	1143	1492	804	1148	1146.89	2.09	1405	1206	1177	1160	1131	1114	1168	1122	1004	344	500	840	1	1	200763141	2317	-5.34	0.66	12	0.02	-216.00	1738.00	1943	20240109	-40.61	1143	20240726	0.96	1943	-40.61	20240109	1143	0.96	20240726	1943	-40.61	20240109	1143	0.96	20240726	4.12	N	092220	500	1003 억	4202781	N	N	0	N	N
34	20240725	160717	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1148	-52	5	-4.33	1586925711	1372774	352.72	1180	1189	1143	1560	840	1200	1156.02	2.14	-92799	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2305	-5.31	0.66	12	0.68	-216.00	1738.00	1946	20230719	-41.01	1143	20240725	0.44	1943	-40.92	20240109	1143	0.44	20240725	1943	-40.92	20240109	1143	0.44	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
35	20240725	150726	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1150	-50	5	-4.17	1507801111	1303882	335.02	1180	1189	1143	1560	840	1200	1156.39	2.14	-76878	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2309	-5.32	0.66	12	0.65	-216.00	1738.00	1946	20230719	-40.90	1143	20240725	0.61	1943	-40.81	20240109	1143	0.61	20240725	1943	-40.81	20240109	1143	0.61	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
36	20240725	140725	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1155	-45	5	-3.75	1391295312	1202757	309.04	1180	1189	1143	1560	840	1200	1156.76	2.14	-95873	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2319	-5.35	0.66	12	0.60	-216.00	1738.00	1946	20230719	-40.65	1143	20240725	1.05	1943	-40.56	20240109	1143	1.05	20240725	1943	-40.56	20240109	1143	1.05	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
37	20240725	130719	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1150	-50	5	-4.17	1277680578	1104217	283.72	1180	1189	1143	1560	840	1200	1157.09	2.14	-100324	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2309	-5.32	0.66	12	0.55	-216.00	1738.00	1946	20230719	-40.90	1143	20240725	0.61	1943	-40.81	20240109	1143	0.61	20240725	1943	-40.81	20240109	1143	0.61	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
38	20240725	120723	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1148	-52	5	-4.33	1158321703	1000329	257.03	1180	1189	1143	1560	840	1200	1157.94	2.14	-97054	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2305	-5.31	0.66	12	0.50	-216.00	1738.00	1946	20230719	-41.01	1143	20240725	0.44	1943	-40.92	20240109	1143	0.44	20240725	1943	-40.92	20240109	1143	0.44	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
39	20240725	110718	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1146	-54	5	-4.50	836043309	719363	184.83	1180	1189	1145	1560	840	1200	1162.20	2.14	-92740	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2301	-5.31	0.66	12	0.36	-216.00	1738.00	1946	20230719	-41.11	1145	20240725	0.09	1943	-41.02	20240109	1145	0.09	20240725	1943	-41.02	20240109	1145	0.09	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
40	20240725	100717	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1152	-48	5	-4.00	532127511	455134	116.94	1180	1189	1152	1560	840	1200	1169.17	2.14	-65528	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2313	-5.33	0.66	12	0.23	-216.00	1738.00	1946	20230719	-40.80	1152	20240725	0.00	1943	-40.71	20240109	1152	0.00	20240725	1943	-40.71	20240109	1152	0.00	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
41	20240725	090714	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1172	-28	5	-2.33	109712184	92904	23.87	1180	1189	1172	1560	840	1200	1180.92	2.14	-11537	1218	1208	1197	1187	1176	1214	1193	1004	360	500	880	1	1	200763141	2353	-5.43	0.67	12	0.05	-216.00	1738.00	1946	20230719	-39.77	1172	20240725	0.00	1943	-39.68	20240109	1172	0.00	20240725	1943	-39.68	20240109	1172	0.00	20240725	4.11	N	092220	500	1003 억	4295777	N	N	0	N	N
42	20240724	160711	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1200	-1	5	-0.08	462514734	386014	55.17	1186	1207	1186	1561	841	1201	1198.18	2.13	18160	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2409	-5.56	0.69	12	0.19	-216.00	1738.00	1983	20230718	-39.49	1186	20240724	1.18	1943	-38.24	20240109	1186	1.18	20240724	1943	-38.24	20240109	1186	1.18	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
43	20240724	150723	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1202	1	2	0.08	446611157	372763	53.27	1186	1207	1186	1561	841	1201	1198.11	2.13	18828	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2413	-5.56	0.69	12	0.19	-216.00	1738.00	1983	20230718	-39.38	1186	20240724	1.35	1943	-38.14	20240109	1186	1.35	20240724	1943	-38.14	20240109	1186	1.35	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
44	20240724	140717	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1202	1	2	0.08	401995873	335588	47.96	1186	1207	1186	1561	841	1201	1197.89	2.13	16126	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2413	-5.56	0.69	12	0.17	-216.00	1738.00	1983	20230718	-39.38	1186	20240724	1.35	1943	-38.14	20240109	1186	1.35	20240724	1943	-38.14	20240109	1186	1.35	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
45	20240724	130724	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1201	0	3	0.00	285167011	238094	34.03	1186	1207	1186	1561	841	1201	1197.71	2.13	60043	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2411	-5.56	0.69	12	0.12	-216.00	1738.00	1983	20230718	-39.44	1186	20240724	1.26	1943	-38.19	20240109	1186	1.26	20240724	1943	-38.19	20240109	1186	1.26	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
46	20240724	120722	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1204	3	2	0.25	258997289	216342	30.92	1186	1207	1186	1561	841	1201	1197.17	2.13	56341	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2417	-5.57	0.69	12	0.11	-216.00	1738.00	1983	20230718	-39.28	1186	20240724	1.52	1943	-38.03	20240109	1186	1.52	20240724	1943	-38.03	20240109	1186	1.52	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
47	20240724	110719	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1204	3	2	0.25	224606570	187751	26.83	1186	1207	1186	1561	841	1201	1196.30	2.13	55030	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2417	-5.57	0.69	12	0.09	-216.00	1738.00	1983	20230718	-39.28	1186	20240724	1.52	1943	-38.03	20240109	1186	1.52	20240724	1943	-38.03	20240109	1186	1.52	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
48	20240724	100739	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1205	4	2	0.33	186469536	156043	22.30	1186	1207	1186	1561	841	1201	1194.99	2.13	54205	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2419	-5.58	0.69	12	0.08	-216.00	1738.00	1983	20230718	-39.23	1186	20240724	1.60	1943	-37.98	20240109	1186	1.60	20240724	1943	-37.98	20240109	1186	1.60	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
49	20240724	090714	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1192	-9	5	-0.75	78847465	66369	9.48	1186	1201	1186	1561	841	1201	1188.01	2.13	20011	1230	1215	1207	1192	1184	1211	1188	1004	360	500	880	1	1	200763141	2393	-5.52	0.69	12	0.03	-216.00	1738.00	1983	20230718	-39.89	1186	20240724	0.51	1943	-38.65	20240109	1186	0.51	20240724	1943	-38.65	20240109	1186	0.51	20240724	4.16	N	092220	500	1003 억	4278042	N	N	47	N	N
50	20240723	160708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1201	-1	5	-0.08	834002291	692290	76.10	1203	1222	1199	1562	842	1202	1204.71	2.12	17488	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2411	-5.56	0.69	12	0.34	-216.00	1738.00	1997	20230717	-39.86	1196	20240722	0.42	1943	-38.19	20240109	1196	0.42	20240722	1943	-38.19	20240109	1196	0.42	20240722	4.18	N	092220	500	1003 억	4260102	N	N	47	N	N
51	20240723	150725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1201	-1	5	-0.08	789469521	655210	72.02	1203	1222	1199	1562	842	1202	1204.91	2.12	18546	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2411	-5.56	0.69	12	0.33	-216.00	1738.00	1997	20230717	-39.86	1196	20240722	0.42	1943	-38.19	20240109	1196	0.42	20240722	1943	-38.19	20240109	1196	0.42	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
52	20240723	140712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1204	2	2	0.17	593587978	492242	54.11	1203	1222	1200	1562	842	1202	1205.89	2.12	17277	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2417	-5.57	0.69	12	0.25	-216.00	1738.00	1997	20230717	-39.71	1196	20240722	0.67	1943	-38.03	20240109	1196	0.67	20240722	1943	-38.03	20240109	1196	0.67	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
53	20240723	130708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1206	4	2	0.33	498567564	413366	45.44	1203	1222	1200	1562	842	1202	1206.12	2.12	18578	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2421	-5.58	0.69	12	0.21	-216.00	1738.00	1997	20230717	-39.61	1196	20240722	0.84	1943	-37.93	20240109	1196	0.84	20240722	1943	-37.93	20240109	1196	0.84	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
54	20240723	120713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1205	3	2	0.25	415910810	344706	37.89	1203	1222	1200	1562	842	1202	1206.57	2.12	15204	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2419	-5.58	0.69	12	0.17	-216.00	1738.00	1997	20230717	-39.66	1196	20240722	0.75	1943	-37.98	20240109	1196	0.75	20240722	1943	-37.98	20240109	1196	0.75	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
55	20240723	110716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1204	2	2	0.17	335799786	278113	30.57	1203	1222	1200	1562	842	1202	1207.42	2.12	16464	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2417	-5.57	0.69	12	0.14	-216.00	1738.00	1997	20230717	-39.71	1196	20240722	0.67	1943	-38.03	20240109	1196	0.67	20240722	1943	-38.03	20240109	1196	0.67	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
56	20240723	100713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1202	0	3	0.00	260964968	215900	23.73	1203	1222	1202	1562	842	1202	1208.73	2.12	18438	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2413	-5.56	0.69	12	0.11	-216.00	1738.00	1997	20230717	-39.81	1196	20240722	0.50	1943	-38.14	20240109	1196	0.50	20240722	1943	-38.14	20240109	1196	0.50	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
57	20240723	090717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1217	15	2	1.25	50357130	41797	4.59	1203	1218	1203	1562	842	1202	1204.80	2.12	15007	1271	1236	1216	1181	1161	1226	1171	1004	360	500	880	1	1	200763141	2443	-5.63	0.70	12	0.02	-216.00	1738.00	1997	20230717	-39.06	1196	20240722	1.76	1943	-37.36	20240109	1196	1.76	20240722	1943	-37.36	20240109	1196	1.76	20240722	4.18	N	092220	500	1003 억	4260102	N	N	29	N	N
58	20240722	160706	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1202	-48	5	-3.84	1104790499	905587	161.26	1244	1251	1196	1625	875	1250	1219.98	2.12	-7013	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2413	-5.56	0.69	12	0.45	-216.00	1738.00	1997	20230717	-39.81	1196	20240722	0.50	1943	-38.14	20240109	1196	0.50	20240722	1943	-38.14	20240109	1196	0.50	20240722	4.21	N	092220	500	1003 억	4266166	N	N	29	N	N
59	20240722	150713	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1210	-40	5	-3.20	1008826909	826016	147.09	1244	1251	1196	1625	875	1250	1221.32	2.12	-8760	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2429	-5.60	0.70	12	0.41	-216.00	1738.00	1997	20230717	-39.41	1196	20240722	1.17	1943	-37.73	20240109	1196	1.17	20240722	1943	-37.73	20240109	1196	1.17	20240722	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
60	20240722	140714	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1220	-30	5	-2.40	649938115	528786	94.16	1244	1251	1215	1625	875	1250	1229.11	2.12	-43713	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2449	-5.65	0.70	12	0.26	-216.00	1738.00	1997	20230717	-38.91	1215	20240722	0.41	1943	-37.21	20240109	1215	0.41	20240722	1943	-37.21	20240109	1215	0.41	20240722	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
61	20240722	130711	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1223	-27	5	-2.16	574619949	467061	83.17	1244	1251	1215	1625	875	1250	1230.29	2.12	-44429	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2455	-5.66	0.70	12	0.23	-216.00	1738.00	1997	20230717	-38.76	1215	20240722	0.66	1943	-37.06	20240109	1215	0.66	20240722	1943	-37.06	20240109	1215	0.66	20240722	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
62	20240722	120712	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1225	-25	5	-2.00	547418235	444832	79.21	1244	1251	1215	1625	875	1250	1230.62	2.12	-43585	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2459	-5.67	0.70	12	0.22	-216.00	1738.00	1997	20230717	-38.66	1215	20240722	0.82	1943	-36.95	20240109	1215	0.82	20240722	1943	-36.95	20240109	1215	0.82	20240722	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
63	20240722	110707	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1223	-27	5	-2.16	425795088	345123	61.46	1244	1251	1220	1625	875	1250	1233.75	2.12	-39660	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2455	-5.66	0.70	12	0.17	-216.00	1738.00	1997	20230717	-38.76	1220	20240722	0.25	1943	-37.06	20240109	1220	0.25	20240722	1943	-37.06	20240109	1220	0.25	20240722	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
64	20240722	100711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1235	-15	5	-1.20	251529074	203026	36.15	1244	1251	1231	1625	875	1250	1238.90	2.12	-37904	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2479	-5.72	0.71	12	0.10	-216.00	1738.00	1997	20230717	-38.16	1220	20231027	1.23	1943	-36.44	20240109	1231	0.32	20240722	1943	-36.44	20240109	1220	1.23	20231027	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
65	20240722	090711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1240	-10	5	-0.80	79953379	64401	11.47	1244	1248	1236	1625	875	1250	1241.49	2.12	-20898	1284	1266	1257	1239	1230	1262	1235	1004	375	500	920	1	1	200763141	2489	-5.74	0.71	12	0.03	-216.00	1738.00	1997	20230717	-37.91	1220	20231027	1.64	1943	-36.18	20240109	1236	0.32	20240722	1943	-36.18	20240109	1220	1.64	20231027	4.21	N	092220	500	1003 억	4266166	N	N	0	N	N
66	20240719	160654	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1250	-10	5	-0.79	689212401	550330	62.12	1258	1275	1248	1638	882	1260	1252.39	2.12	12804	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2510	-5.79	0.72	12	0.27	-216.00	1738.00	1997	20230717	-37.41	1220	20231027	2.46	1943	-35.67	20240109	1248	0.16	20240719	1946	-35.77	20230719	1220	2.46	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
67	20240719	150701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1253	-7	5	-0.56	627200952	500749	56.52	1258	1275	1248	1638	882	1260	1252.53	2.12	12321	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2516	-5.80	0.72	12	0.25	-216.00	1738.00	1997	20230717	-37.26	1220	20231027	2.70	1943	-35.51	20240109	1248	0.40	20240719	1946	-35.61	20230719	1220	2.70	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
68	20240719	140704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1251	-9	5	-0.71	526892834	420551	47.47	1258	1275	1248	1638	882	1260	1252.86	2.12	11582	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2512	-5.79	0.72	12	0.21	-216.00	1738.00	1997	20230717	-37.36	1220	20231027	2.54	1943	-35.62	20240109	1248	0.24	20240719	1946	-35.71	20230719	1220	2.54	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
69	20240719	130656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1252	-8	5	-0.63	442452349	353049	39.85	1258	1275	1248	1638	882	1260	1253.23	2.12	9026	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2514	-5.80	0.72	12	0.18	-216.00	1738.00	1997	20230717	-37.31	1220	20231027	2.62	1943	-35.56	20240109	1248	0.32	20240719	1946	-35.66	20230719	1220	2.62	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
70	20240719	120656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1251	-9	5	-0.71	398597564	318012	35.89	1258	1275	1248	1638	882	1260	1253.40	2.12	8915	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2512	-5.79	0.72	12	0.16	-216.00	1738.00	1997	20230717	-37.36	1220	20231027	2.54	1943	-35.62	20240109	1248	0.24	20240719	1946	-35.71	20230719	1220	2.54	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
71	20240719	110702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1251	-9	5	-0.71	354674431	282899	31.93	1258	1275	1248	1638	882	1260	1253.71	2.12	8521	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2512	-5.79	0.72	12	0.14	-216.00	1738.00	1997	20230717	-37.36	1220	20231027	2.54	1943	-35.62	20240109	1248	0.24	20240719	1946	-35.71	20230719	1220	2.54	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
72	20240719	100605	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1257	-3	5	-0.24	248848943	198346	22.39	1258	1275	1250	1638	882	1260	1254.62	2.12	8433	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2524	-5.82	0.72	12	0.10	-216.00	1738.00	1997	20230717	-37.06	1220	20231027	3.03	1943	-35.31	20240109	1249	0.64	20240718	1946	-35.41	20230719	1220	3.03	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
73	20240719	090710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1258	-2	5	-0.16	69487831	55215	6.23	1258	1275	1250	1638	882	1260	1258.50	2.12	6650	1303	1281	1265	1243	1227	1273	1235	1004	378	500	930	1	1	200763141	2526	-5.82	0.72	12	0.03	-216.00	1738.00	1997	20230717	-37.01	1220	20231027	3.11	1943	-35.25	20240109	1249	0.72	20240718	1946	-35.35	20230719	1220	3.11	20231027	4.22	N	092220	500	1003 억	4254215	N	N	51	N	N
74	20240718	160647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1260	-34	5	-2.63	1100197793	873545	151.84	1287	1287	1249	1682	906	1294	1259.46	2.16	-81745	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2530	-5.83	0.72	12	0.44	-216.00	1738.00	1997	20230717	-36.91	1220	20231027	3.28	1943	-35.15	20240109	1249	0.88	20240718	1983	-36.46	20230718	1220	3.28	20231027	4.22	N	092220	500	1003 억	4336055	N	N	51	N	N
75	20240718	150656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1261	-33	5	-2.55	1062042862	843285	146.58	1287	1287	1249	1682	906	1294	1259.41	2.16	-80032	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2532	-5.84	0.73	12	0.42	-216.00	1738.00	1997	20230717	-36.86	1220	20231027	3.36	1943	-35.10	20240109	1249	0.96	20240718	1983	-36.41	20230718	1220	3.36	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
76	20240718	140651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1261	-33	5	-2.55	969506696	769807	133.80	1287	1287	1249	1682	906	1294	1259.42	2.16	-78166	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2532	-5.84	0.73	12	0.38	-216.00	1738.00	1997	20230717	-36.86	1220	20231027	3.36	1943	-35.10	20240109	1249	0.96	20240718	1983	-36.41	20230718	1220	3.36	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
77	20240718	130652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1257	-37	5	-2.86	804551467	638800	111.03	1287	1287	1249	1682	906	1294	1259.47	2.16	-75799	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2524	-5.82	0.72	12	0.32	-216.00	1738.00	1997	20230717	-37.06	1220	20231027	3.03	1943	-35.31	20240109	1249	0.64	20240718	1983	-36.61	20230718	1220	3.03	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
78	20240718	120653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1260	-34	5	-2.63	703561402	558432	97.06	1287	1287	1249	1682	906	1294	1259.89	2.16	-75524	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2530	-5.83	0.72	12	0.28	-216.00	1738.00	1997	20230717	-36.91	1220	20231027	3.28	1943	-35.15	20240109	1249	0.88	20240718	1983	-36.46	20230718	1220	3.28	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
79	20240718	110656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1260	-34	5	-2.63	660502262	524239	91.12	1287	1287	1249	1682	906	1294	1259.93	2.16	-74929	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2530	-5.83	0.72	12	0.26	-216.00	1738.00	1997	20230717	-36.91	1220	20231027	3.28	1943	-35.15	20240109	1249	0.88	20240718	1983	-36.46	20230718	1220	3.28	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
80	20240718	100659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1258	-36	5	-2.78	529035474	419699	72.95	1287	1287	1249	1682	906	1294	1260.51	2.16	-67126	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2526	-5.82	0.72	12	0.21	-216.00	1738.00	1997	20230717	-37.01	1220	20231027	3.11	1943	-35.25	20240109	1249	0.72	20240718	1983	-36.56	20230718	1220	3.11	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
81	20240718	090658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1272	-22	5	-1.70	114055253	89286	15.52	1287	1287	1266	1682	906	1294	1277.41	2.16	-32895	1321	1307	1299	1285	1277	1303	1281	1004	388	500	950	1	1	200763141	2554	-5.89	0.73	12	0.04	-216.00	1738.00	1997	20230717	-36.30	1220	20231027	4.26	1943	-34.53	20240109	1266	0.47	20240718	1983	-35.85	20230718	1220	4.26	20231027	4.22	N	092220	500	1003 억	4336055	N	N	130	N	N
82	20240717	160726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1294	-6	5	-0.46	708256023	546186	63.93	1303	1313	1291	1690	910	1300	1296.77	2.18	-49402	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2598	-5.99	0.74	12	0.27	-216.00	1738.00	2050	20230711	-36.88	1220	20231027	6.07	1943	-33.40	20240109	1283	0.86	20240419	1997	-35.20	20230717	1220	6.07	20231027	4.22	N	092220	500	1003 억	4385215	N	N	130	N	N
83	20240717	150730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1297	-3	5	-0.23	669684178	516397	60.45	1303	1313	1291	1690	910	1300	1296.84	2.18	-49549	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2604	-6.00	0.75	12	0.26	-216.00	1738.00	2050	20230711	-36.73	1220	20231027	6.31	1943	-33.25	20240109	1283	1.09	20240419	1997	-35.05	20230717	1220	6.31	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
84	20240717	140727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1293	-7	5	-0.54	568810377	438376	51.31	1303	1313	1293	1690	910	1300	1297.54	2.18	-52050	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2596	-5.99	0.74	12	0.22	-216.00	1738.00	2050	20230711	-36.93	1220	20231027	5.98	1943	-33.45	20240109	1283	0.78	20240419	1997	-35.25	20230717	1220	5.98	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
85	20240717	130726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1296	-4	5	-0.31	476952524	367411	43.01	1303	1313	1294	1690	910	1300	1298.14	2.18	-49765	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2602	-6.00	0.75	12	0.18	-216.00	1738.00	2050	20230711	-36.78	1220	20231027	6.23	1943	-33.30	20240109	1283	1.01	20240419	1997	-35.10	20230717	1220	6.23	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
86	20240717	120727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1298	-2	5	-0.15	351361844	270472	31.66	1303	1313	1296	1690	910	1300	1299.07	2.18	-49765	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2606	-6.01	0.75	12	0.13	-216.00	1738.00	2050	20230711	-36.68	1220	20231027	6.39	1943	-33.20	20240109	1283	1.17	20240419	1997	-35.00	20230717	1220	6.39	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
87	20240717	110726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1297	-3	5	-0.23	269925824	207688	24.31	1303	1313	1296	1690	910	1300	1299.67	2.18	-49915	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2604	-6.00	0.75	12	0.10	-216.00	1738.00	2050	20230711	-36.73	1220	20231027	6.31	1943	-33.25	20240109	1283	1.09	20240419	1997	-35.05	20230717	1220	6.31	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
88	20240717	100726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	4	2	0.31	127036066	97595	11.42	1303	1313	1300	1690	910	1300	1301.67	2.18	-21436	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2618	-6.04	0.75	12	0.05	-216.00	1738.00	2050	20230711	-36.39	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	1997	-34.70	20230717	1220	6.89	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
89	20240717	090602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1307	7	2	0.54	6875224	5265	0.62	1303	1313	1303	1690	910	1300	1305.84	2.18	-1555	1352	1326	1309	1283	1266	1339	1296	1004	390	500	960	1	1	200763141	2624	-6.05	0.75	12	0.00	-216.00	1738.00	2050	20230711	-36.24	1220	20231027	7.13	1943	-32.73	20240109	1283	1.87	20240419	1997	-34.55	20230717	1220	7.13	20231027	4.22	N	092220	500	1003 억	4385215	N	N	82	N	N
90	20240716	160728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1300	8	2	0.62	1116245575	850190	143.61	1292	1335	1292	1679	905	1292	1312.98	2.14	82176	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2610	-6.02	0.75	12	0.42	-216.00	1738.00	2130	20230710	-38.97	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	1997	-34.90	20230717	1220	6.56	20231027	4.24	N	092220	500	1003 억	4299959	N	N	82	N	N
91	20240716	150735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1302	10	2	0.77	1050049073	799257	135.01	1292	1335	1292	1679	905	1292	1313.78	2.14	87723	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2614	-6.03	0.75	12	0.40	-216.00	1738.00	2130	20230710	-38.87	1220	20231027	6.72	1943	-32.99	20240109	1283	1.48	20240419	1997	-34.80	20230717	1220	6.72	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
92	20240716	140732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	12	2	0.93	997326363	758709	128.16	1292	1335	1292	1679	905	1292	1314.50	2.14	91984	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2618	-6.04	0.75	12	0.38	-216.00	1738.00	2130	20230710	-38.78	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	1997	-34.70	20230717	1220	6.89	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
93	20240716	130733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1301	9	2	0.70	937751958	712941	120.43	1292	1335	1292	1679	905	1292	1315.33	2.14	99501	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2612	-6.02	0.75	12	0.36	-216.00	1738.00	2130	20230710	-38.92	1220	20231027	6.64	1943	-33.04	20240109	1283	1.40	20240419	1997	-34.85	20230717	1220	6.64	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
94	20240716	120731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1314	22	2	1.70	884291103	671961	113.51	1292	1335	1292	1679	905	1292	1315.99	2.14	108011	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2638	-6.08	0.76	12	0.33	-216.00	1738.00	2130	20230710	-38.31	1220	20231027	7.70	1943	-32.37	20240109	1283	2.42	20240419	1997	-34.20	20230717	1220	7.70	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
95	20240716	110731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1314	22	2	1.70	828579463	629328	106.31	1292	1335	1292	1679	905	1292	1316.61	2.14	107564	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2638	-6.08	0.76	12	0.31	-216.00	1738.00	2130	20230710	-38.31	1220	20231027	7.70	1943	-32.37	20240109	1283	2.42	20240419	1997	-34.20	20230717	1220	7.70	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
96	20240716	100732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1317	25	2	1.93	680462347	516271	87.21	1292	1335	1292	1679	905	1292	1318.03	2.14	119984	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2644	-6.10	0.76	12	0.26	-216.00	1738.00	2130	20230710	-38.17	1220	20231027	7.95	1943	-32.22	20240109	1283	2.65	20240419	1997	-34.05	20230717	1220	7.95	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
97	20240716	090730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1309	17	2	1.32	156934114	120221	20.31	1292	1320	1292	1679	905	1292	1305.38	2.14	54829	1312	1301	1295	1284	1278	1299	1282	1004	387	500	950	1	1	200763141	2628	-6.06	0.75	12	0.06	-216.00	1738.00	2130	20230710	-38.54	1220	20231027	7.30	1943	-32.63	20240109	1283	2.03	20240419	1997	-34.45	20230717	1220	7.30	20231027	4.24	N	092220	500	1003 억	4299959	N	N	73	N	N
98	20240715	160719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1292	-6	5	-0.46	757987898	584776	116.53	1304	1306	1289	1687	909	1298	1296.20	2.14	6705	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2594	-5.98	0.74	12	0.29	-216.00	1738.00	2130	20230710	-39.34	1220	20231027	5.90	1943	-33.50	20240109	1283	0.70	20240419	1997	-35.30	20230717	1220	5.90	20231027	4.21	N	092220	500	1003 억	4292504	N	N	73	N	N
99	20240715	150724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1299	1	2	0.08	656479967	506377	100.91	1304	1306	1289	1687	909	1298	1296.43	2.14	-505	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2608	-6.01	0.75	12	0.25	-216.00	1738.00	2130	20230710	-39.01	1220	20231027	6.48	1943	-33.14	20240109	1283	1.25	20240419	1997	-34.95	20230717	1220	6.48	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
100	20240715	140723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1295	-3	5	-0.23	486685374	375128	74.76	1304	1306	1289	1687	909	1298	1297.38	2.14	-909	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2600	-6.00	0.75	12	0.19	-216.00	1738.00	2130	20230710	-39.20	1220	20231027	6.15	1943	-33.35	20240109	1283	0.94	20240419	1997	-35.15	20230717	1220	6.15	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
101	20240715	130725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1298	0	3	0.00	415416988	320114	63.79	1304	1306	1289	1687	909	1298	1297.72	2.14	-522	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2606	-6.01	0.75	12	0.16	-216.00	1738.00	2130	20230710	-39.06	1220	20231027	6.39	1943	-33.20	20240109	1283	1.17	20240419	1997	-35.00	20230717	1220	6.39	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
102	20240715	120723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1299	1	2	0.08	334746130	257877	51.39	1304	1306	1289	1687	909	1298	1298.08	2.14	-4121	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2608	-6.01	0.75	12	0.13	-216.00	1738.00	2130	20230710	-39.01	1220	20231027	6.48	1943	-33.14	20240109	1283	1.25	20240419	1997	-34.95	20230717	1220	6.48	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
103	20240715	110723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1297	-1	5	-0.08	305816028	235599	46.95	1304	1306	1289	1687	909	1298	1298.04	2.14	-7345	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2604	-6.00	0.75	12	0.12	-216.00	1738.00	2130	20230710	-39.11	1220	20231027	6.31	1943	-33.25	20240109	1283	1.09	20240419	1997	-35.05	20230717	1220	6.31	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
104	20240715	100723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1299	1	2	0.08	246538727	189967	37.86	1304	1306	1289	1687	909	1298	1297.80	2.14	-7265	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2608	-6.01	0.75	12	0.09	-216.00	1738.00	2130	20230710	-39.01	1220	20231027	6.48	1943	-33.14	20240109	1283	1.25	20240419	1997	-34.95	20230717	1220	6.48	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
105	20240715	090724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	7	2	0.54	20669468	15853	3.16	1304	1305	1301	1687	909	1298	1303.82	2.14	-642	1312	1304	1299	1291	1286	1302	1289	1004	389	500	960	1	1	200763141	2620	-6.04	0.75	12	0.01	-216.00	1738.00	2130	20230710	-38.73	1220	20231027	6.97	1943	-32.84	20240109	1283	1.71	20240419	1997	-34.65	20230717	1220	6.97	20231027	4.21	N	092220	500	1003 억	4292504	N	N	44	N	N
106	20240712	160717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1298	-5	5	-0.38	643630608	494724	74.45	1302	1307	1294	1693	913	1303	1300.99	2.15	-25504	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2606	-6.01	0.75	12	0.25	-216.00	1738.00	2230	20230706	-41.79	1220	20231027	6.39	1943	-33.20	20240109	1283	1.17	20240419	1997	-35.00	20230717	1220	6.39	20231027	4.25	N	092220	500	1003 억	4318124	N	N	44	N	N
107	20240712	150723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1302	-1	5	-0.08	604426915	464545	69.91	1302	1307	1294	1693	913	1303	1301.11	2.15	-24084	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2614	-6.03	0.75	12	0.23	-216.00	1738.00	2230	20230706	-41.61	1220	20231027	6.72	1943	-32.99	20240109	1283	1.48	20240419	1997	-34.80	20230717	1220	6.72	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
108	20240712	140725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	2	2	0.15	550637771	423276	63.70	1302	1307	1294	1693	913	1303	1300.89	2.15	-22842	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2620	-6.04	0.75	12	0.21	-216.00	1738.00	2230	20230706	-41.48	1220	20231027	6.97	1943	-32.84	20240109	1283	1.71	20240419	1997	-34.65	20230717	1220	6.97	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
109	20240712	130720	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1302	-1	5	-0.08	493834759	379662	57.13	1302	1307	1294	1693	913	1303	1300.71	2.15	-24812	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2614	-6.03	0.75	12	0.19	-216.00	1738.00	2230	20230706	-41.61	1220	20231027	6.72	1943	-32.99	20240109	1283	1.48	20240419	1997	-34.80	20230717	1220	6.72	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
110	20240712	120721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	1	2	0.08	432340401	332458	50.03	1302	1307	1294	1693	913	1303	1300.42	2.15	-27382	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2618	-6.04	0.75	12	0.17	-216.00	1738.00	2230	20230706	-41.52	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	1997	-34.70	20230717	1220	6.89	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
111	20240712	110719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	1	2	0.08	379625408	292056	43.95	1302	1307	1294	1693	913	1303	1299.82	2.15	-26214	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2618	-6.04	0.75	12	0.15	-216.00	1738.00	2230	20230706	-41.52	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	1997	-34.70	20230717	1220	6.89	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
112	20240712	100721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1304	1	2	0.08	309978506	238578	35.90	1302	1305	1294	1693	913	1303	1299.25	2.15	-36572	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2618	-6.04	0.75	12	0.12	-216.00	1738.00	2230	20230706	-41.52	1220	20231027	6.89	1943	-32.89	20240109	1283	1.64	20240419	1997	-34.70	20230717	1220	6.89	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
113	20240712	090717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1300	-3	5	-0.23	89595348	68903	10.37	1302	1305	1297	1693	913	1303	1300.24	2.15	-33118	1319	1310	1306	1297	1293	1309	1296	1004	390	500	960	1	1	200763141	2610	-6.02	0.75	12	0.03	-216.00	1738.00	2230	20230706	-41.70	1220	20231027	6.56	1943	-33.09	20240109	1283	1.33	20240419	1997	-34.90	20230717	1220	6.56	20231027	4.25	N	092220	500	1003 억	4318124	N	N	365	N	N
114	20240711	160715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1303	-2	5	-0.15	843805845	645203	102.86	1310	1315	1302	1696	914	1305	1307.82	2.12	69861	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2616	-6.03	0.75	12	0.32	-216.00	1738.00	2230	20230706	-41.57	1220	20231027	6.80	1943	-32.94	20240109	1283	1.56	20240419	2050	-36.44	20230711	1220	6.80	20231027	4.25	N	092220	500	1003 억	4247601	N	N	365	N	N
115	20240711	150721	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	0	3	0.00	804526082	615077	98.06	1310	1315	1302	1696	914	1305	1308.01	2.12	69427	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2620	-6.04	0.75	12	0.31	-216.00	1738.00	2230	20230706	-41.48	1220	20231027	6.97	1943	-32.84	20240109	1283	1.71	20240419	2050	-36.34	20230711	1220	6.97	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
116	20240711	140720	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	0	3	0.00	698169935	533504	85.05	1310	1315	1303	1696	914	1305	1308.65	2.12	54823	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2620	-6.04	0.75	12	0.27	-216.00	1738.00	2230	20230706	-41.48	1220	20231027	6.97	1943	-32.84	20240109	1283	1.71	20240419	2050	-36.34	20230711	1220	6.97	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
117	20240711	130718	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1307	2	2	0.15	537210997	410188	65.39	1310	1315	1305	1696	914	1305	1309.67	2.12	43402	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2624	-6.05	0.75	12	0.20	-216.00	1738.00	2230	20230706	-41.39	1220	20231027	7.13	1943	-32.73	20240109	1283	1.87	20240419	2050	-36.24	20230711	1220	7.13	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
118	20240711	120718	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1312	7	2	0.54	429854389	328208	52.32	1310	1315	1305	1696	914	1305	1309.70	2.12	39573	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2634	-6.07	0.75	12	0.16	-216.00	1738.00	2230	20230706	-41.17	1220	20231027	7.54	1943	-32.48	20240109	1283	2.26	20240419	2050	-36.00	20230711	1220	7.54	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
119	20240711	110716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1307	2	2	0.15	280986339	214715	34.23	1310	1314	1305	1696	914	1305	1308.65	2.12	13805	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2624	-6.05	0.75	12	0.11	-216.00	1738.00	2230	20230706	-41.39	1220	20231027	7.13	1943	-32.73	20240109	1283	1.87	20240419	2050	-36.24	20230711	1220	7.13	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
120	20240711	100717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1309	4	2	0.31	179534424	137178	21.87	1310	1314	1305	1696	914	1305	1308.77	2.12	8258	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2628	-6.06	0.75	12	0.07	-216.00	1738.00	2230	20230706	-41.30	1220	20231027	7.30	1943	-32.63	20240109	1283	2.03	20240419	2050	-36.15	20230711	1220	7.30	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
121	20240711	090715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1313	8	2	0.61	23026679	17582	2.80	1310	1314	1308	1696	914	1305	1309.67	2.12	-357	1330	1317	1311	1298	1292	1314	1295	1004	391	500	960	1	1	200763141	2636	-6.08	0.76	12	0.01	-216.00	1738.00	2230	20230706	-41.12	1220	20231027	7.62	1943	-32.42	20240109	1283	2.34	20240419	2050	-35.95	20230711	1220	7.62	20231027	4.25	N	092220	500	1003 억	4247601	N	N	153	N	N
122	20240710	160714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1305	-14	5	-1.06	807901036	615712	137.60	1320	1324	1305	1714	924	1319	1312.14	2.11	-18036	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2620	-6.04	0.75	12	0.31	-216.00	1738.00	2230	20230706	-41.48	1220	20231027	6.97	1943	-32.84	20240109	1283	1.71	20240419	2130	-38.73	20230710	1220	6.97	20231027	4.25	N	092220	500	1003 억	4245329	N	N	153	N	N
123	20240710	150716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1308	-11	5	-0.83	734307346	559359	125.00	1320	1324	1305	1714	924	1319	1312.76	2.11	-14980	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2626	-6.06	0.75	12	0.28	-216.00	1738.00	2230	20230706	-41.35	1220	20231027	7.21	1943	-32.68	20240109	1283	1.95	20240419	2130	-38.59	20230710	1220	7.21	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
124	20240710	140714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1310	-9	5	-0.68	590035447	449013	100.34	1320	1324	1309	1714	924	1319	1314.07	2.11	-16935	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2630	-6.06	0.75	12	0.22	-216.00	1738.00	2230	20230706	-41.26	1220	20231027	7.38	1943	-32.58	20240109	1283	2.10	20240419	2130	-38.50	20230710	1220	7.38	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
125	20240710	130715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1313	-6	5	-0.45	497801114	378690	84.63	1320	1324	1310	1714	924	1319	1314.53	2.11	-16988	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2636	-6.08	0.76	12	0.19	-216.00	1738.00	2230	20230706	-41.12	1220	20231027	7.62	1943	-32.42	20240109	1283	2.34	20240419	2130	-38.36	20230710	1220	7.62	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
126	20240710	120714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1314	-5	5	-0.38	363624935	276386	61.77	1320	1324	1312	1714	924	1319	1315.64	2.11	-20614	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2638	-6.08	0.76	12	0.14	-216.00	1738.00	2230	20230706	-41.08	1220	20231027	7.70	1943	-32.37	20240109	1283	2.42	20240419	2130	-38.31	20230710	1220	7.70	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
127	20240710	110715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1315	-4	5	-0.30	322438974	245054	54.76	1320	1324	1312	1714	924	1319	1315.78	2.11	-26370	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2640	-6.09	0.76	12	0.12	-216.00	1738.00	2230	20230706	-41.03	1220	20231027	7.79	1943	-32.32	20240109	1283	2.49	20240419	2130	-38.26	20230710	1220	7.79	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
128	20240710	100710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1315	-4	5	-0.30	234880359	178406	39.87	1320	1324	1312	1714	924	1319	1316.55	2.11	-29543	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2640	-6.09	0.76	12	0.09	-216.00	1738.00	2230	20230706	-41.03	1220	20231027	7.79	1943	-32.32	20240109	1283	2.49	20240419	2130	-38.26	20230710	1220	7.79	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
129	20240710	090715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1319	0	3	0.00	39909859	30216	6.75	1320	1324	1319	1714	924	1319	1320.83	2.11	-6694	1338	1328	1322	1312	1306	1333	1317	1004	395	500	970	1	1	200763141	2648	-6.11	0.76	12	0.02	-216.00	1738.00	2230	20230706	-40.85	1220	20231027	8.11	1943	-32.12	20240109	1283	2.81	20240419	2130	-38.08	20230710	1220	8.11	20231027	4.25	N	092220	500	1003 억	4245329	N	N	125	N	N
130	20240709	160711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1319	2	2	0.15	571020694	432293	80.10	1317	1332	1316	1712	922	1317	1320.91	2.11	7246	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2648	-6.11	0.76	12	0.22	-216.00	1738.00	2230	20230706	-40.85	1220	20231027	8.11	1943	-32.12	20240109	1283	2.81	20240419	2130	-38.08	20230710	1220	8.11	20231027	4.24	N	092220	500	1003 억	4238149	N	N	125	N	N
131	20240709	150713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1318	1	2	0.08	492413808	372643	69.05	1317	1332	1317	1712	922	1317	1321.41	2.11	5624	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2646	-6.10	0.76	12	0.19	-216.00	1738.00	2230	20230706	-40.90	1220	20231027	8.03	1943	-32.17	20240109	1283	2.73	20240419	2130	-38.12	20230710	1220	8.03	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
132	20240709	140714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	3	2	0.23	413180785	312576	57.92	1317	1332	1317	1712	922	1317	1321.86	2.11	5564	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2650	-6.11	0.76	12	0.16	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2130	-38.03	20230710	1220	8.20	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
133	20240709	130716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1322	5	2	0.38	353877232	267623	49.59	1317	1332	1317	1712	922	1317	1322.30	2.11	9115	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2654	-6.12	0.76	12	0.13	-216.00	1738.00	2230	20230706	-40.72	1220	20231027	8.36	1943	-31.96	20240109	1283	3.04	20240419	2130	-37.93	20230710	1220	8.36	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
134	20240709	120717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1319	2	2	0.15	283436453	214212	39.69	1317	1332	1317	1712	922	1317	1323.16	2.11	918	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2648	-6.11	0.76	12	0.11	-216.00	1738.00	2230	20230706	-40.85	1220	20231027	8.11	1943	-32.12	20240109	1283	2.81	20240419	2130	-38.08	20230710	1220	8.11	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
135	20240709	110718	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1324	7	2	0.53	254705885	192449	35.66	1317	1332	1317	1712	922	1317	1323.50	2.11	1218	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2658	-6.13	0.76	12	0.10	-216.00	1738.00	2230	20230706	-40.63	1220	20231027	8.52	1943	-31.86	20240109	1283	3.20	20240419	2130	-37.84	20230710	1220	8.52	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
136	20240709	100714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1324	7	2	0.53	145986500	110382	20.45	1317	1328	1317	1712	922	1317	1322.56	2.11	7722	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2658	-6.13	0.76	12	0.05	-216.00	1738.00	2230	20230706	-40.63	1220	20231027	8.52	1943	-31.86	20240109	1283	3.20	20240419	2130	-37.84	20230710	1220	8.52	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
137	20240709	090713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	3	2	0.23	28222896	21407	3.97	1317	1323	1317	1712	922	1317	1318.40	2.11	3159	1341	1328	1320	1307	1299	1325	1304	1004	395	500	970	1	1	200763141	2650	-6.11	0.76	12	0.01	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2130	-38.03	20230710	1220	8.20	20231027	4.24	N	092220	500	1003 억	4238149	N	N	137	N	N
138	20240708	160709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1317	-3	5	-0.23	696344611	527926	84.92	1333	1333	1312	1716	924	1320	1319.02	2.12	-12618	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2644	-6.10	0.76	12	0.26	-216.00	1738.00	2230	20230706	-40.94	1220	20231027	7.95	1943	-32.22	20240109	1283	2.65	20240419	2130	-38.17	20230710	1220	7.95	20231027	4.25	N	092220	500	1003 억	4252463	N	N	137	N	N
139	20240708	150710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	0	3	0.00	609440399	462139	74.34	1333	1333	1312	1716	924	1320	1318.74	2.12	-20071	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2650	-6.11	0.76	12	0.23	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2130	-38.03	20230710	1220	8.20	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
140	20240708	140712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1318	-2	5	-0.15	550665011	417553	67.17	1333	1333	1312	1716	924	1320	1318.79	2.12	-22331	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2646	-6.10	0.76	12	0.21	-216.00	1738.00	2230	20230706	-40.90	1220	20231027	8.03	1943	-32.17	20240109	1283	2.73	20240419	2130	-38.12	20230710	1220	8.03	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
141	20240708	130708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	0	3	0.00	489157392	370970	59.67	1333	1333	1312	1716	924	1320	1318.59	2.12	-21539	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2650	-6.11	0.76	12	0.18	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2130	-38.03	20230710	1220	8.20	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
142	20240708	120710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1319	-1	5	-0.08	443377903	336213	54.08	1333	1333	1312	1716	924	1320	1318.74	2.12	-23829	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2648	-6.11	0.76	12	0.17	-216.00	1738.00	2230	20230706	-40.85	1220	20231027	8.11	1943	-32.12	20240109	1283	2.81	20240419	2130	-38.08	20230710	1220	8.11	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
143	20240708	110708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1322	2	2	0.15	373093478	282826	45.49	1333	1333	1312	1716	924	1320	1319.16	2.12	-26982	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2654	-6.12	0.76	12	0.14	-216.00	1738.00	2230	20230706	-40.72	1220	20231027	8.36	1943	-31.96	20240109	1283	3.04	20240419	2130	-37.93	20230710	1220	8.36	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
144	20240708	100708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1317	-3	5	-0.23	283901201	215204	34.62	1333	1333	1312	1716	924	1320	1319.22	2.12	-32706	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2644	-6.10	0.76	12	0.11	-216.00	1738.00	2230	20230706	-40.94	1220	20231027	7.95	1943	-32.22	20240109	1283	2.65	20240419	2130	-38.17	20230710	1220	7.95	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
145	20240708	090708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1321	1	2	0.08	35371212	26763	4.30	1333	1333	1320	1716	924	1320	1321.65	2.12	12595	1368	1344	1331	1307	1294	1337	1300	1004	396	500	970	1	1	200763141	2652	-6.12	0.76	12	0.01	-216.00	1738.00	2230	20230706	-40.76	1220	20231027	8.28	1943	-32.01	20240109	1283	2.96	20240419	2130	-37.98	20230710	1220	8.28	20231027	4.25	N	092220	500	1003 억	4252463	N	N	813	N	N
146	20240705	160705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	-15	5	-1.12	816349560	615486	175.57	1336	1355	1318	1735	935	1335	1326.39	2.12	1697	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2650	-6.11	0.76	12	0.31	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2230	-40.81	20230706	1220	8.20	20231027	4.28	N	092220	500	1003 억	4255170	N	N	813	N	N
147	20240705	150708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1320	-15	5	-1.12	733470691	552714	157.66	1336	1355	1319	1735	935	1335	1327.03	2.12	3024	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2650	-6.11	0.76	12	0.28	-216.00	1738.00	2230	20230706	-40.81	1220	20231027	8.20	1943	-32.06	20240109	1283	2.88	20240419	2230	-40.81	20230706	1220	8.20	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
148	20240705	140708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1328	-7	5	-0.52	528873124	397848	113.49	1336	1355	1324	1735	935	1335	1329.33	2.12	4348	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2666	-6.15	0.76	12	0.20	-216.00	1738.00	2230	20230706	-40.45	1220	20231027	8.85	1943	-31.65	20240109	1283	3.51	20240419	2230	-40.45	20230706	1220	8.85	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
149	20240705	130707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1330	-5	5	-0.37	428842284	322446	91.98	1336	1355	1324	1735	935	1335	1329.97	2.12	4354	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2670	-6.16	0.77	12	0.16	-216.00	1738.00	2230	20230706	-40.36	1220	20231027	9.02	1943	-31.55	20240109	1283	3.66	20240419	2230	-40.36	20230706	1220	9.02	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
150	20240705	120707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1327	-8	5	-0.60	316745718	237955	67.88	1336	1355	1326	1735	935	1335	1331.12	2.12	5041	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2664	-6.14	0.76	12	0.12	-216.00	1738.00	2230	20230706	-40.49	1220	20231027	8.77	1943	-31.70	20240109	1283	3.43	20240419	2230	-40.49	20230706	1220	8.77	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
151	20240705	110705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1330	-5	5	-0.37	251095071	188502	53.77	1336	1355	1326	1735	935	1335	1332.06	2.12	2101	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2670	-6.16	0.77	12	0.09	-216.00	1738.00	2230	20230706	-40.36	1220	20231027	9.02	1943	-31.55	20240109	1283	3.66	20240419	2230	-40.36	20230706	1220	9.02	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
152	20240705	100705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1333	-2	5	-0.15	158294702	118663	33.85	1336	1355	1326	1735	935	1335	1333.99	2.12	-1641	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2676	-6.17	0.77	12	0.06	-216.00	1738.00	2230	20230706	-40.22	1220	20231027	9.26	1943	-31.39	20240109	1283	3.90	20240419	2230	-40.22	20230706	1220	9.26	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
153	20240705	090706	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1335	0	3	0.00	14744015	11001	3.14	1336	1355	1335	1735	935	1335	1340.24	2.12	-1726	1368	1351	1343	1326	1318	1347	1322	1004	400	500	980	1	1	200763141	2680	-6.18	0.77	12	0.01	-216.00	1738.00	2230	20230706	-40.13	1220	20231027	9.43	1943	-31.29	20240109	1283	4.05	20240419	2230	-40.13	20230706	1220	9.43	20231027	4.28	N	092220	500	1003 억	4255170	N	N	164	N	N
154	20240704	160703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1335	-3	5	-0.22	466792390	348314	42.19	1352	1360	1335	1739	937	1338	1340.21	2.16	-77944	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2680	-6.18	0.77	12	0.17	-216.00	1738.00	2230	20230706	-40.13	1220	20231027	9.43	1943	-31.29	20240109	1283	4.05	20240419	2230	-40.13	20230706	1220	9.43	20231027	4.30	N	092220	500	1003 억	4332832	N	N	164	N	N
155	20240704	150706	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1337	-1	5	-0.07	412828356	307902	37.30	1352	1360	1335	1739	937	1338	1340.78	2.16	-74766	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2684	-6.19	0.77	12	0.15	-216.00	1738.00	2230	20230706	-40.04	1220	20231027	9.59	1943	-31.19	20240109	1283	4.21	20240419	2230	-40.04	20230706	1220	9.59	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
156	20240704	140705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1340	2	2	0.15	359008885	267649	32.42	1352	1360	1335	1739	937	1338	1341.34	2.16	-71294	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2690	-6.20	0.77	12	0.13	-216.00	1738.00	2230	20230706	-39.91	1220	20231027	9.84	1943	-31.03	20240109	1283	4.44	20240419	2230	-39.91	20230706	1220	9.84	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
157	20240704	130705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1337	-1	5	-0.07	321137290	239418	29.00	1352	1360	1335	1739	937	1338	1341.32	2.16	-63860	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2684	-6.19	0.77	12	0.12	-216.00	1738.00	2230	20230706	-40.04	1220	20231027	9.59	1943	-31.19	20240109	1283	4.21	20240419	2230	-40.04	20230706	1220	9.59	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
158	20240704	120705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1339	1	2	0.07	279908859	208587	25.27	1352	1360	1335	1739	937	1338	1341.93	2.16	-52670	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2688	-6.20	0.77	12	0.10	-216.00	1738.00	2230	20230706	-39.96	1220	20231027	9.75	1943	-31.09	20240109	1283	4.36	20240419	2230	-39.96	20230706	1220	9.75	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
159	20240704	110704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1339	1	2	0.07	229275543	170754	20.68	1352	1360	1338	1739	937	1338	1342.72	2.16	-33841	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2688	-6.20	0.77	12	0.09	-216.00	1738.00	2230	20230706	-39.96	1220	20231027	9.75	1943	-31.09	20240109	1283	4.36	20240419	2230	-39.96	20230706	1220	9.75	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
160	20240704	100704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1344	6	2	0.45	141267104	105084	12.73	1352	1360	1338	1739	937	1338	1344.33	2.16	-15376	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2698	-6.22	0.77	12	0.05	-216.00	1738.00	2230	20230706	-39.73	1220	20231027	10.16	1943	-30.83	20240109	1283	4.75	20240419	2230	-39.73	20230706	1220	10.16	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
161	20240704	090705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1349	11	2	0.82	43765396	32514	3.94	1352	1360	1343	1739	937	1338	1346.05	2.16	3098	1380	1359	1343	1322	1306	1369	1332	1004	401	500	990	1	1	200763141	2708	-6.25	0.78	12	0.02	-216.00	1738.00	2230	20230706	-39.51	1220	20231027	10.57	1943	-30.57	20240109	1283	5.14	20240419	2230	-39.51	20230706	1220	10.57	20231027	4.30	N	092220	500	1003 억	4332832	N	N	96	N	N
162	20240703	160701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1338	17	2	1.29	1074773619	798489	147.92	1327	1364	1327	1717	925	1321	1346.03	2.08	138581	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2686	-6.19	0.77	12	0.40	-216.00	1738.00	2230	20230706	-40.00	1220	20231027	9.67	1943	-31.14	20240109	1283	4.29	20240419	2230	-40.00	20230706	1220	9.67	20231027	4.32	N	092220	500	1003 억	4183339	N	N	96	N	N
163	20240703	150703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1343	22	2	1.67	1023879316	760495	140.88	1327	1364	1327	1717	925	1321	1346.34	2.08	130180	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2696	-6.22	0.77	12	0.38	-216.00	1738.00	2230	20230706	-39.78	1220	20231027	10.08	1943	-30.88	20240109	1283	4.68	20240419	2230	-39.78	20230706	1220	10.08	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
164	20240703	140704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1337	16	2	1.21	889545856	660333	122.32	1327	1364	1327	1717	925	1321	1347.13	2.08	101211	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2684	-6.19	0.77	12	0.33	-216.00	1738.00	2230	20230706	-40.04	1220	20231027	9.59	1943	-31.19	20240109	1283	4.21	20240419	2230	-40.04	20230706	1220	9.59	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
165	20240703	130702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1346	25	2	1.89	809515362	600640	111.27	1327	1364	1327	1717	925	1321	1347.77	2.08	91956	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2702	-6.23	0.77	12	0.30	-216.00	1738.00	2230	20230706	-39.64	1220	20231027	10.33	1943	-30.73	20240109	1283	4.91	20240419	2230	-39.64	20230706	1220	10.33	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
166	20240703	120702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1349	28	2	2.12	745292587	552879	102.42	1327	1364	1327	1717	925	1321	1348.04	2.08	83772	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2708	-6.25	0.78	12	0.28	-216.00	1738.00	2230	20230706	-39.51	1220	20231027	10.57	1943	-30.57	20240109	1283	5.14	20240419	2230	-39.51	20230706	1220	10.57	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
167	20240703	110704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1332	11	2	0.83	621580535	460716	85.35	1327	1364	1327	1717	925	1321	1349.18	2.08	72611	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2674	-6.17	0.77	12	0.23	-216.00	1738.00	2230	20230706	-40.27	1220	20231027	9.18	1943	-31.45	20240109	1283	3.82	20240419	2230	-40.27	20230706	1220	9.18	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
168	20240703	100705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1346	25	2	1.89	459912774	339993	62.98	1327	1364	1327	1717	925	1321	1352.74	2.08	74540	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2702	-6.23	0.77	12	0.17	-216.00	1738.00	2230	20230706	-39.64	1220	20231027	10.33	1943	-30.73	20240109	1283	4.91	20240419	2230	-39.64	20230706	1220	10.33	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
169	20240703	090701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1362	41	2	3.10	132112626	98128	18.18	1327	1364	1327	1717	925	1321	1346.42	2.08	25386	1365	1343	1329	1307	1293	1336	1300	1004	396	500	970	1	1	200763141	2734	-6.31	0.78	12	0.05	-216.00	1738.00	2230	20230706	-38.92	1220	20231027	11.64	1943	-29.90	20240109	1283	6.16	20240419	2230	-38.92	20230706	1220	11.64	20231027	4.32	N	092220	500	1003 억	4183339	N	N	90	N	N
170	20240702	160700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1321	-10	5	-0.75	686129393	517602	109.67	1338	1351	1315	1730	932	1331	1325.61	2.10	-54091	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2652	-6.12	0.76	12	0.26	-216.00	1738.00	2230	20230706	-40.76	1220	20231027	8.28	1943	-32.01	20240109	1283	2.96	20240419	2230	-40.76	20230706	1220	8.28	20231027	4.32	N	092220	500	1003 억	4221293	N	N	90	N	N
171	20240702	150701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1324	-7	5	-0.53	618059469	466158	98.77	1338	1351	1315	1730	932	1331	1325.86	2.10	-53132	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2658	-6.13	0.76	12	0.23	-216.00	1738.00	2230	20230706	-40.63	1220	20231027	8.52	1943	-31.86	20240109	1283	3.20	20240419	2230	-40.63	20230706	1220	8.52	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
172	20240702	140701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1325	-6	5	-0.45	558448438	421092	89.22	1338	1351	1315	1730	932	1331	1326.19	2.10	-50425	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2660	-6.13	0.76	12	0.21	-216.00	1738.00	2230	20230706	-40.58	1220	20231027	8.61	1943	-31.81	20240109	1283	3.27	20240419	2230	-40.58	20230706	1220	8.61	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
173	20240702	130701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1327	-4	5	-0.30	513480585	387158	82.03	1338	1351	1315	1730	932	1331	1326.28	2.10	-48220	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2664	-6.14	0.76	12	0.19	-216.00	1738.00	2230	20230706	-40.49	1220	20231027	8.77	1943	-31.70	20240109	1283	3.43	20240419	2230	-40.49	20230706	1220	8.77	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
174	20240702	120702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1332	1	2	0.08	472079813	356020	75.44	1338	1351	1315	1730	932	1331	1325.99	2.10	-47128	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2674	-6.17	0.77	12	0.18	-216.00	1738.00	2230	20230706	-40.27	1220	20231027	9.18	1943	-31.45	20240109	1283	3.82	20240419	2230	-40.27	20230706	1220	9.18	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
175	20240702	110701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1322	-9	5	-0.68	397458263	299751	63.51	1338	1351	1315	1730	932	1331	1325.96	2.10	-44471	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2654	-6.12	0.76	12	0.15	-216.00	1738.00	2230	20230706	-40.72	1220	20231027	8.36	1943	-31.96	20240109	1283	3.04	20240419	2230	-40.72	20230706	1220	8.36	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
176	20240702	100701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1318	-13	5	-0.98	329382367	248151	52.58	1338	1351	1315	1730	932	1331	1327.35	2.10	-45003	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2646	-6.10	0.76	12	0.12	-216.00	1738.00	2230	20230706	-40.90	1220	20231027	8.03	1943	-32.17	20240109	1283	2.73	20240419	2230	-40.90	20230706	1220	8.03	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
177	20240702	090702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1339	8	2	0.60	27724780	20643	4.37	1338	1351	1338	1730	932	1331	1343.06	2.10	-3677	1362	1346	1337	1321	1312	1354	1329	1004	399	500	980	1	1	200763141	2688	-6.20	0.77	12	0.01	-216.00	1738.00	2230	20230706	-39.96	1220	20231027	9.75	1943	-31.09	20240109	1283	4.36	20240419	2230	-39.96	20230706	1220	9.75	20231027	4.32	N	092220	500	1003 억	4221293	N	N	689	N	N
178	20240701	160659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1331	-2	5	-0.15	622446977	464818	98.54	1330	1353	1328	1732	934	1333	1339.12	2.09	18268	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2672	-6.16	0.77	12	0.23	-216.00	1738.00	2230	20230706	-40.31	1220	20231027	9.10	1943	-31.50	20240109	1283	3.74	20240419	2230	-40.31	20230706	1220	9.10	20231027	4.31	N	092220	500	1003 억	4202646	N	N	689	N	N
179	20240701	150700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1334	1	2	0.08	566048038	422482	89.57	1330	1353	1328	1732	934	1333	1339.82	2.09	20926	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2678	-6.18	0.77	12	0.21	-216.00	1738.00	2230	20230706	-40.18	1220	20231027	9.34	1943	-31.34	20240109	1283	3.98	20240419	2230	-40.18	20230706	1220	9.34	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
180	20240701	140659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1337	4	2	0.30	503576820	375695	79.65	1330	1353	1328	1732	934	1333	1340.39	2.09	20029	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2684	-6.19	0.77	12	0.19	-216.00	1738.00	2230	20230706	-40.04	1220	20231027	9.59	1943	-31.19	20240109	1283	4.21	20240419	2230	-40.04	20230706	1220	9.59	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
181	20240701	130659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1343	10	2	0.75	425962473	317699	67.35	1330	1353	1328	1732	934	1333	1340.77	2.09	17511	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2696	-6.22	0.77	12	0.16	-216.00	1738.00	2230	20230706	-39.78	1220	20231027	10.08	1943	-30.88	20240109	1283	4.68	20240419	2230	-39.78	20230706	1220	10.08	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
182	20240701	120700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1344	11	2	0.83	351574932	262484	55.65	1330	1352	1328	1732	934	1333	1339.41	2.09	14203	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2698	-6.22	0.77	12	0.13	-216.00	1738.00	2230	20230706	-39.73	1220	20231027	10.16	1943	-30.83	20240109	1283	4.75	20240419	2230	-39.73	20230706	1220	10.16	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
183	20240701	110659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1343	10	2	0.75	295167421	220514	46.75	1330	1352	1328	1732	934	1333	1338.54	2.09	17002	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2696	-6.22	0.77	12	0.11	-216.00	1738.00	2230	20230706	-39.78	1220	20231027	10.08	1943	-30.88	20240109	1283	4.68	20240419	2230	-39.78	20230706	1220	10.08	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
184	20240701	100658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1342	9	2	0.68	196992882	147444	31.26	1330	1344	1328	1732	934	1333	1336.05	2.09	24815	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2694	-6.21	0.77	12	0.07	-216.00	1738.00	2230	20230706	-39.82	1220	20231027	10.00	1943	-30.93	20240109	1283	4.60	20240419	2230	-39.82	20230706	1220	10.00	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N
185	20240701	090656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1339	6	2	0.45	44309584	33311	7.06	1330	1339	1328	1732	934	1333	1330.18	2.09	10337	1371	1352	1342	1323	1313	1347	1318	1004	399	500	980	1	1	200763141	2688	-6.20	0.77	12	0.02	-216.00	1738.00	2230	20230706	-39.96	1220	20231027	9.75	1943	-31.09	20240109	1283	4.36	20240419	2230	-39.96	20230706	1220	9.75	20231027	4.31	N	092220	500	1003 억	4202646	N	N	133	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History