KissMeData/009450/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

83 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	160245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	-1400	5	-2.38	1880161500	32484	65.76	58800	59300	57100	76400	41200	58800	57881.01	11.70	-3702	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8362	10.06	1.43	12	0.22	5707.00	40172.00	62600	20240724	-8.31	41200	20231004	39.32	62600	-8.31	20240724	43550	31.80	20240105	62600	-8.31	20240724	41200	39.32	20231004	0.69	N	009450	1000	145 억	1704581	N	N	116	N	N
3	20240731	150247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	-1400	5	-2.38	1571264700	27110	54.88	58800	59300	57100	76400	41200	58800	57958.86	11.70	-1906	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8362	10.06	1.43	12	0.19	5707.00	40172.00	62600	20240724	-8.31	41200	20231004	39.32	62600	-8.31	20240724	43550	31.80	20240105	62600	-8.31	20240724	41200	39.32	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
4	20240731	140248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-1200	5	-2.04	1411479300	24325	49.25	58800	59300	57100	76400	41200	58800	58025.87	11.70	-1577	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8392	10.09	1.43	12	0.17	5707.00	40172.00	62600	20240724	-7.99	41200	20231004	39.81	62600	-7.99	20240724	43550	32.26	20240105	62600	-7.99	20240724	41200	39.81	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
5	20240731	130246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-1300	5	-2.21	1236674200	21282	43.09	58800	59300	57100	76400	41200	58800	58108.93	11.70	-2229	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8377	10.08	1.43	12	0.15	5707.00	40172.00	62600	20240724	-8.15	41200	20231004	39.56	62600	-8.15	20240724	43550	32.03	20240105	62600	-8.15	20240724	41200	39.56	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
6	20240731	120247	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-1200	5	-2.04	1120597100	19262	39.00	58800	59300	57100	76400	41200	58800	58176.57	11.70	-2035	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8392	10.09	1.43	12	0.13	5707.00	40172.00	62600	20240724	-7.99	41200	20231004	39.81	62600	-7.99	20240724	43550	32.26	20240105	62600	-7.99	20240724	41200	39.81	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
7	20240731	110246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	-900	5	-1.53	825938100	14143	28.63	58800	59300	57800	76400	41200	58800	58399.07	11.70	-2663	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8435	10.15	1.44	12	0.10	5707.00	40172.00	62600	20240724	-7.51	41200	20231004	40.53	62600	-7.51	20240724	43550	32.95	20240105	62600	-7.51	20240724	41200	40.53	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
8	20240731	100245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	531086600	9076	18.37	58800	59300	58000	76400	41200	58800	58515.49	11.70	425	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8552	10.29	1.46	12	0.06	5707.00	40172.00	62600	20240724	-6.23	41200	20231004	42.48	62600	-6.23	20240724	43550	34.79	20240105	62600	-6.23	20240724	41200	42.48	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
9	20240731	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	200	2	0.34	68136200	1168	2.36	58800	59000	58100	76400	41200	58800	58335.79	11.70	-60	61200	60000	59100	57900	57000	60600	58500	146	17600	1000	41160	100	1	14568592	8595	10.34	1.47	12	0.01	5707.00	40172.00	62600	20240724	-5.75	41200	20231004	43.20	62600	-5.75	20240724	43550	35.48	20240105	62600	-5.75	20240724	41200	43.20	20231004	0.69	N	009450	1000	145 억	1704581	N	N	156	N	N
10	20240730	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	400	2	0.68	2929863700	49381	108.32	58400	60300	58200	75900	40900	58400	59331.90	11.75	-6162	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8566	10.30	1.46	12	0.34	5707.00	40172.00	62600	20240724	-6.07	41200	20231004	42.72	62600	-6.07	20240724	43550	35.02	20240105	62600	-6.07	20240724	41200	42.72	20231004	0.70	N	009450	1000	145 억	1711275	N	N	156	N	N
11	20240730	150244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	0	3	0.00	2812915900	47384	103.94	58400	60300	58200	75900	40900	58400	59364.30	11.75	-6898	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8508	10.23	1.45	12	0.33	5707.00	40172.00	62600	20240724	-6.71	41200	20231004	41.75	62600	-6.71	20240724	43550	34.10	20240105	62600	-6.71	20240724	41200	41.75	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
12	20240730	140240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	100	2	0.17	2696897700	45402	99.59	58400	60300	58200	75900	40900	58400	59400.46	11.75	-7324	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8523	10.25	1.46	12	0.31	5707.00	40172.00	62600	20240724	-6.55	41200	20231004	41.99	62600	-6.55	20240724	43550	34.33	20240105	62600	-6.55	20240724	41200	41.99	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
13	20240730	130243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	700	2	1.20	2558598200	43047	94.43	58400	60300	58200	75900	40900	58400	59437.37	11.75	-7641	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8610	10.36	1.47	12	0.30	5707.00	40172.00	62600	20240724	-5.59	41200	20231004	43.45	62600	-5.59	20240724	43550	35.71	20240105	62600	-5.59	20240724	41200	43.45	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
14	20240730	120242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	800	2	1.37	2270441300	38181	83.75	58400	60300	58200	75900	40900	58400	59465.27	11.75	-6683	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8625	10.37	1.47	12	0.26	5707.00	40172.00	62600	20240724	-5.43	41200	20231004	43.69	62600	-5.43	20240724	43550	35.94	20240105	62600	-5.43	20240724	41200	43.69	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
15	20240730	110243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	500	2	0.86	1954999700	32841	72.04	58400	60300	58200	75900	40900	58400	59529.31	11.75	-7034	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8581	10.32	1.47	12	0.23	5707.00	40172.00	62600	20240724	-5.91	41200	20231004	42.96	62600	-5.91	20240724	43550	35.25	20240105	62600	-5.91	20240724	41200	42.96	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
16	20240730	100243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	100	2	0.17	1657049900	27799	60.98	58400	60300	58200	75900	40900	58400	59608.34	11.75	-5204	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8523	10.25	1.46	12	0.19	5707.00	40172.00	62600	20240724	-6.55	41200	20231004	41.99	62600	-6.55	20240724	43550	34.33	20240105	62600	-6.55	20240724	41200	41.99	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
17	20240730	090244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	300	2	0.51	13664000	234	0.51	58400	58700	58200	75900	40900	58400	58393.10	11.75	88	59600	59000	58200	57600	56800	59300	57900	146	17500	1000	40880	100	1	14568592	8552	10.29	1.46	12	0.00	5707.00	40172.00	62600	20240724	-6.23	41200	20231004	42.48	62600	-6.23	20240724	43550	34.79	20240105	62600	-6.23	20240724	41200	42.48	20231004	0.70	N	009450	1000	145 억	1711275	N	N	2	N	N
18	20240729	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	1000	2	1.74	2642284200	45512	83.94	57500	58800	57400	74600	40200	57400	58052.58	11.75	1039	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8508	10.23	1.45	12	0.31	5707.00	40172.00	62600	20240724	-6.71	41200	20231004	41.75	62600	-6.71	20240724	43550	34.10	20240105	62600	-6.71	20240724	41200	41.75	20231004	0.74	N	009450	1000	145 억	1712408	N	N	2	N	N
19	20240729	150242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	800	2	1.39	2375772000	40947	75.52	57500	58800	57400	74600	40200	57400	58020.71	11.75	1609	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8479	10.20	1.45	12	0.28	5707.00	40172.00	62600	20240724	-7.03	41200	20231004	41.26	62600	-7.03	20240724	43550	33.64	20240105	62600	-7.03	20240724	41200	41.26	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
20	20240729	140243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	1100	2	1.92	1760178700	30425	56.12	57500	58600	57400	74600	40200	57400	57853.08	11.75	4495	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8523	10.25	1.46	12	0.21	5707.00	40172.00	62600	20240724	-6.55	41200	20231004	41.99	62600	-6.55	20240724	43550	34.33	20240105	62600	-6.55	20240724	41200	41.99	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
21	20240729	130246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	200	2	0.35	1441901400	24939	46.00	57500	58600	57400	74600	40200	57400	57817.18	11.75	3062	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8392	10.09	1.43	12	0.17	5707.00	40172.00	62600	20240724	-7.99	41200	20231004	39.81	62600	-7.99	20240724	43550	32.26	20240105	62600	-7.99	20240724	41200	39.81	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
22	20240729	120242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	200	2	0.35	1162225600	20081	37.04	57500	58600	57400	74600	40200	57400	57876.95	11.75	465	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8392	10.09	1.43	12	0.14	5707.00	40172.00	62600	20240724	-7.99	41200	20231004	39.81	62600	-7.99	20240724	43550	32.26	20240105	62600	-7.99	20240724	41200	39.81	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
23	20240729	110243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	100	2	0.17	1015598700	17534	32.34	57500	58600	57400	74600	40200	57400	57921.77	11.75	-215	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8377	10.08	1.43	12	0.12	5707.00	40172.00	62600	20240724	-8.15	41200	20231004	39.56	62600	-8.15	20240724	43550	32.03	20240105	62600	-8.15	20240724	41200	39.56	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
24	20240729	100242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	900	2	1.57	605234000	10419	19.22	57500	58600	57500	74600	40200	57400	58089.65	11.75	-185	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8493	10.22	1.45	12	0.07	5707.00	40172.00	62600	20240724	-6.87	41200	20231004	41.50	62600	-6.87	20240724	43550	33.87	20240105	62600	-6.87	20240724	41200	41.50	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
25	20240729	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	300	2	0.52	60508500	1051	1.94	57500	57800	57500	74600	40200	57400	57572.81	11.75	41	60866	59132	58266	56532	55666	58700	56100	146	17200	1000	40180	100	1	14568592	8406	10.11	1.44	12	0.01	5707.00	40172.00	62600	20240724	-7.83	41200	20231004	40.05	62600	-7.83	20240724	43550	32.49	20240105	62600	-7.83	20240724	41200	40.05	20231004	0.74	N	009450	1000	145 억	1712408	N	N	0	N	N
26	20240726	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	-2500	5	-4.17	3137685800	53870	56.10	59800	60000	57400	77800	42000	59900	58245.65	11.68	11532	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8362	10.06	1.43	12	0.37	5707.00	40172.00	62600	20240724	-8.31	41200	20231004	39.32	62600	-8.31	20240724	43550	31.80	20240105	62600	-8.31	20240724	41200	39.32	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
27	20240726	150240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-2200	5	-3.67	2960134200	50784	52.88	59800	60000	57400	77800	42000	59900	58288.72	11.68	11594	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8406	10.11	1.44	12	0.35	5707.00	40172.00	62600	20240724	-7.83	41200	20231004	40.05	62600	-7.83	20240724	43550	32.49	20240105	62600	-7.83	20240724	41200	40.05	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
28	20240726	140241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-2100	5	-3.51	2371180800	40555	42.23	59800	60000	57600	77800	42000	59900	58468.27	11.68	6941	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8421	10.13	1.44	12	0.28	5707.00	40172.00	62600	20240724	-7.67	41200	20231004	40.29	62600	-7.67	20240724	43550	32.72	20240105	62600	-7.67	20240724	41200	40.29	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
29	20240726	130240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	-1500	5	-2.50	1718808500	29297	30.51	59800	60000	57900	77800	42000	59900	58668.41	11.68	4926	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8508	10.23	1.45	12	0.20	5707.00	40172.00	62600	20240724	-6.71	41200	20231004	41.75	62600	-6.71	20240724	43550	34.10	20240105	62600	-6.71	20240724	41200	41.75	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
30	20240726	120240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	-1500	5	-2.50	1492281800	25417	26.47	59800	60000	57900	77800	42000	59900	58711.96	11.68	4058	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8508	10.23	1.45	12	0.17	5707.00	40172.00	62600	20240724	-6.71	41200	20231004	41.75	62600	-6.71	20240724	43550	34.10	20240105	62600	-6.71	20240724	41200	41.75	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
31	20240726	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	-1900	5	-3.17	1164828100	19808	20.63	59800	60000	57900	77800	42000	59900	58805.94	11.68	2108	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8450	10.16	1.44	12	0.14	5707.00	40172.00	62600	20240724	-7.35	41200	20231004	40.78	62600	-7.35	20240724	43550	33.18	20240105	62600	-7.35	20240724	41200	40.78	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
32	20240726	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	-900	5	-1.50	719664900	12184	12.69	59800	60000	58500	77800	42000	59900	59066.39	11.68	2225	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8595	10.34	1.47	12	0.08	5707.00	40172.00	62600	20240724	-5.75	41200	20231004	43.20	62600	-5.75	20240724	43550	35.48	20240105	62600	-5.75	20240724	41200	43.20	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
33	20240726	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59500	-400	5	-0.67	53291500	895	0.93	59800	59900	59500	77800	42000	59900	59543.58	11.68	219	62566	61232	60166	58832	57766	60700	58300	146	17900	1000	41930	100	1	14568592	8668	10.43	1.48	12	0.01	5707.00	40172.00	62600	20240724	-4.95	41200	20231004	44.42	62600	-4.95	20240724	43550	36.62	20240105	62600	-4.95	20240724	41200	44.42	20231004	0.60	N	009450	1000	145 억	1702278	N	N	71	N	N
34	20240725	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59900	-1900	5	-3.07	5779830400	95926	49.69	61000	61500	59100	80300	43300	61800	60249.98	11.82	-14943	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8727	10.50	1.49	12	0.66	5707.00	40172.00	62600	20240724	-4.31	41200	20231004	45.39	62600	-4.31	20240724	43550	37.54	20240105	62600	-4.31	20240724	41200	45.39	20231004	0.70	N	009450	1000	145 억	1722332	N	N	71	N	N
35	20240725	150242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60200	-1600	5	-2.59	5401745900	89653	46.44	61000	61500	59100	80300	43300	61800	60248.21	11.82	-13774	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8770	10.55	1.50	12	0.62	5707.00	40172.00	62600	20240724	-3.83	41200	20231004	46.12	62600	-3.83	20240724	43550	38.23	20240105	62600	-3.83	20240724	41200	46.12	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
36	20240725	140241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60500	-1300	5	-2.10	4155531500	69079	35.78	61000	61500	59100	80300	43300	61800	60151.40	11.82	-5951	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8814	10.60	1.51	12	0.47	5707.00	40172.00	62600	20240724	-3.35	41200	20231004	46.84	62600	-3.35	20240724	43550	38.92	20240105	62600	-3.35	20240724	41200	46.84	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
37	20240725	130241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60000	-1800	5	-2.91	3366504400	56006	29.01	61000	61500	59100	80300	43300	61800	60103.59	11.82	618	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8741	10.51	1.49	12	0.38	5707.00	40172.00	62600	20240724	-4.15	41200	20231004	45.63	62600	-4.15	20240724	43550	37.77	20240105	62600	-4.15	20240724	41200	45.63	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
38	20240725	120241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59600	-2200	5	-3.56	3060597000	50900	26.36	61000	61500	59100	80300	43300	61800	60122.95	11.82	872	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8683	10.44	1.48	12	0.35	5707.00	40172.00	62600	20240724	-4.79	41200	20231004	44.66	62600	-4.79	20240724	43550	36.85	20240105	62600	-4.79	20240724	41200	44.66	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
39	20240725	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	60200	-1600	5	-2.59	2556859300	42467	22.00	61000	61500	59100	80300	43300	61800	60200.54	11.82	2224	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8770	10.55	1.50	12	0.29	5707.00	40172.00	62600	20240724	-3.83	41200	20231004	46.12	62600	-3.83	20240724	43550	38.23	20240105	62600	-3.83	20240724	41200	46.12	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
40	20240725	100240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59800	-2000	5	-3.24	2160041100	35842	18.56	61000	61500	59100	80300	43300	61800	60256.94	11.82	2410	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8712	10.48	1.49	12	0.25	5707.00	40172.00	62600	20240724	-4.47	41200	20231004	45.15	62600	-4.47	20240724	43550	37.31	20240105	62600	-4.47	20240724	41200	45.15	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
41	20240725	090240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	61300	-500	5	-0.81	233226500	3815	1.98	61000	61500	60900	80300	43300	61800	61096.84	11.82	1036	66666	64232	60166	57732	53666	65450	58950	146	18500	1000	43260	100	1	14568592	8931	10.74	1.53	12	0.03	5707.00	40172.00	62600	20240724	-2.08	41200	20231004	48.79	62600	-2.08	20240724	43550	40.76	20240105	62600	-2.08	20240724	41200	48.79	20231004	0.70	N	009450	1000	145 억	1722332	N	N	110	N	N
42	20240724	160238	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	61800	4600	2	8.04	11599714100	192301	376.03	56100	62600	56100	74300	40100	57200	60308.81	11.79	17897	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	9003	10.83	1.54	12	1.32	5707.00	40172.00	62600	20240724	-1.28	41200	20231004	50.00	62600	-1.28	20240724	43550	41.91	20240105	62600	-1.28	20240724	41200	50.00	20231004	0.75	N	009450	1000	145 억	1717661	N	N	110	N	N
43	20240724	150241	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	61900	4700	2	8.22	10840149800	180002	351.98	56100	62600	56100	74300	40100	57200	60222.39	11.79	14886	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	9018	10.85	1.54	12	1.24	5707.00	40172.00	62600	20240724	-1.12	41200	20231004	50.24	62600	-1.12	20240724	43550	42.14	20240105	62600	-1.12	20240724	41200	50.24	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
44	20240724	140243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59800	2600	2	4.55	5597419700	94581	184.95	56100	60000	56100	74300	40100	57200	59181.23	11.79	-2056	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8712	10.48	1.49	12	0.65	5707.00	40172.00	61200	20240425	-2.29	41200	20231004	45.15	61200	-2.29	20240425	43550	37.31	20240105	61200	-2.29	20240425	41200	45.15	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
45	20240724	130239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	1800	2	3.15	3428467000	58134	113.68	56100	59700	56100	74300	40100	57200	58975.25	11.79	7094	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8595	10.34	1.47	12	0.40	5707.00	40172.00	61200	20240425	-3.59	41200	20231004	43.20	61200	-3.59	20240425	43550	35.48	20240105	61200	-3.59	20240425	41200	43.20	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
46	20240724	120241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	1800	2	3.15	2987339600	50653	99.05	56100	59700	56100	74300	40100	57200	58976.56	11.79	6989	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8595	10.34	1.47	12	0.35	5707.00	40172.00	61200	20240425	-3.59	41200	20231004	43.20	61200	-3.59	20240425	43550	35.48	20240105	61200	-3.59	20240425	41200	43.20	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
47	20240724	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	1900	2	3.32	2484106200	42096	82.32	56100	59700	56100	74300	40100	57200	59010.50	11.79	5921	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8610	10.36	1.47	12	0.29	5707.00	40172.00	61200	20240425	-3.43	41200	20231004	43.45	61200	-3.43	20240425	43550	35.71	20240105	61200	-3.43	20240425	41200	43.45	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
48	20240724	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59600	2400	2	4.20	1968162400	33409	65.33	56100	59700	56100	74300	40100	57200	58911.14	11.79	5700	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8683	10.44	1.48	12	0.23	5707.00	40172.00	61200	20240425	-2.61	41200	20231004	44.66	61200	-2.61	20240425	43550	36.85	20240105	61200	-2.61	20240425	41200	44.66	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
49	20240724	090241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	400	2	0.70	119489100	2123	4.15	56100	57600	56100	74300	40100	57200	56283.14	11.79	809	59066	58132	57266	56332	55466	57700	55900	146	17100	1000	40040	100	1	14568592	8392	10.09	1.43	12	0.01	5707.00	40172.00	61200	20240425	-5.88	41200	20231004	39.81	61200	-5.88	20240425	43550	32.26	20240105	61200	-5.88	20240425	41200	39.81	20231004	0.75	N	009450	1000	145 억	1717661	N	N	3	N	N
50	20240723	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57200	-1000	5	-1.72	2911473300	50840	44.08	58200	58200	56400	75600	40800	58200	57267.30	11.78	7356	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8333	10.02	1.42	12	0.35	5707.00	40172.00	61200	20240425	-6.54	41200	20231004	38.83	61200	-6.54	20240425	43550	31.34	20240105	61200	-6.54	20240425	41200	38.83	20231004	0.53	N	009450	1000	145 억	1715735	N	N	3	N	N
51	20240723	150244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-400	5	-0.69	2686109800	46917	40.68	58200	58200	56400	75600	40800	58200	57252.30	11.78	8825	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8421	10.13	1.44	12	0.32	5707.00	40172.00	61200	20240425	-5.56	41200	20231004	40.29	61200	-5.56	20240425	43550	32.72	20240105	61200	-5.56	20240425	41200	40.29	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
52	20240723	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56400	-1800	5	-3.09	2125589800	37109	32.17	58200	58200	56400	75600	40800	58200	57279.53	11.78	9035	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8217	9.88	1.40	12	0.25	5707.00	40172.00	61200	20240425	-7.84	41200	20231004	36.89	61200	-7.84	20240425	43550	29.51	20240105	61200	-7.84	20240425	41200	36.89	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
53	20240723	130237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-700	5	-1.20	1697520700	29588	25.65	58200	58200	56600	75600	40800	58200	57371.82	11.78	7865	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8377	10.08	1.43	12	0.20	5707.00	40172.00	61200	20240425	-6.05	41200	20231004	39.56	61200	-6.05	20240425	43550	32.03	20240105	61200	-6.05	20240425	41200	39.56	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
54	20240723	120241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	-700	5	-1.20	1468273100	25594	22.19	58200	58200	56600	75600	40800	58200	57367.73	11.78	8577	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8377	10.08	1.43	12	0.18	5707.00	40172.00	61200	20240425	-6.05	41200	20231004	39.56	61200	-6.05	20240425	43550	32.03	20240105	61200	-6.05	20240425	41200	39.56	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
55	20240723	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-400	5	-0.69	1215814800	21224	18.40	58200	58200	56600	75600	40800	58200	57284.73	11.78	8521	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8421	10.13	1.44	12	0.15	5707.00	40172.00	61200	20240425	-5.56	41200	20231004	40.29	61200	-5.56	20240425	43550	32.72	20240105	61200	-5.56	20240425	41200	40.29	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
56	20240723	100240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	-1200	5	-2.06	871615000	15227	13.20	58200	58200	56600	75600	40800	58200	57241.16	11.78	7430	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8304	9.99	1.42	12	0.10	5707.00	40172.00	61200	20240425	-6.86	41200	20231004	38.35	61200	-6.86	20240425	43550	30.88	20240105	61200	-6.86	20240425	41200	38.35	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
57	20240723	090240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-400	5	-0.69	31856300	550	0.48	58200	58200	57600	75600	40800	58200	57918.50	11.78	312	60133	59166	58133	57166	56133	59650	57650	146	17400	1000	40740	100	1	14568592	8421	10.13	1.44	12	0.00	5707.00	40172.00	61200	20240425	-5.56	41200	20231004	40.29	61200	-5.56	20240425	43550	32.72	20240105	61200	-5.56	20240425	41200	40.29	20231004	0.53	N	009450	1000	145 억	1715735	N	N	1	N	N
58	20240722	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	800	2	1.39	6728474300	115264	57.44	57300	59100	57100	74600	40200	57400	58374.50	11.86	267	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8479	10.20	1.45	12	0.79	5707.00	40172.00	61200	20240425	-4.90	41200	20231004	41.26	61200	-4.90	20240425	43550	33.64	20240105	61200	-4.90	20240425	41200	41.26	20231004	0.54	N	009450	1000	145 억	1728202	N	N	1	N	N
59	20240722	150240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	1200	2	2.09	6404464400	109715	54.68	57300	59100	57100	74600	40200	57400	58373.68	11.86	-104	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8537	10.27	1.46	12	0.75	5707.00	40172.00	61200	20240425	-4.25	41200	20231004	42.23	61200	-4.25	20240425	43550	34.56	20240105	61200	-4.25	20240425	41200	42.23	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
60	20240722	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	800	2	1.39	5626416500	96403	48.04	57300	59100	57100	74600	40200	57400	58363.54	11.86	256	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8479	10.20	1.45	12	0.66	5707.00	40172.00	61200	20240425	-4.90	41200	20231004	41.26	61200	-4.90	20240425	43550	33.64	20240105	61200	-4.90	20240425	41200	41.26	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
61	20240722	130238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	1200	2	2.09	5005042400	85754	42.74	57300	59100	57100	74600	40200	57400	58365.16	11.86	556	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8537	10.27	1.46	12	0.59	5707.00	40172.00	61200	20240425	-4.25	41200	20231004	42.23	61200	-4.25	20240425	43550	34.56	20240105	61200	-4.25	20240425	41200	42.23	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
62	20240722	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	1000	2	1.74	4232962200	72564	36.16	57300	59100	57100	74600	40200	57400	58334.24	11.86	2931	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8508	10.23	1.45	12	0.50	5707.00	40172.00	61200	20240425	-4.58	41200	20231004	41.75	61200	-4.58	20240425	43550	34.10	20240105	61200	-4.58	20240425	41200	41.75	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
63	20240722	110239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58100	700	2	1.22	3471754100	59520	29.66	57300	59100	57100	74600	40200	57400	58329.26	11.86	4069	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8464	10.18	1.45	12	0.41	5707.00	40172.00	61200	20240425	-5.07	41200	20231004	41.02	61200	-5.07	20240425	43550	33.41	20240105	61200	-5.07	20240425	41200	41.02	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
64	20240722	100238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	800	2	1.39	2340933000	40147	20.01	57300	59100	57100	74600	40200	57400	58309.13	11.86	4078	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8479	10.20	1.45	12	0.28	5707.00	40172.00	61200	20240425	-4.90	41200	20231004	41.26	61200	-4.90	20240425	43550	33.64	20240105	61200	-4.90	20240425	41200	41.26	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
65	20240722	090238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	200	2	0.35	137646100	2394	1.19	57300	57900	57100	74600	40200	57400	57496.44	11.86	645	61933	59666	55733	53466	49533	60800	54600	146	17200	1000	40180	100	1	14568592	8392	10.09	1.43	12	0.02	5707.00	40172.00	61200	20240425	-5.88	41200	20231004	39.81	61200	-5.88	20240425	43550	32.26	20240105	61200	-5.88	20240425	41200	39.81	20231004	0.54	N	009450	1000	145 억	1728202	N	N	7	N	N
66	20240719	160236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57400	4000	2	7.49	11139257100	200150	499.34	52700	58000	51800	69400	37400	53400	55653.91	11.70	32791	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	8362	10.06	1.43	12	1.37	5707.00	40172.00	61200	20240425	-6.21	41200	20231004	39.32	61200	-6.21	20240425	43550	31.80	20240105	61200	-6.21	20240425	41200	39.32	20231004	0.57	N	009450	1000	145 억	1704844	N	N	7	N	N
67	20240719	150236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	4200	2	7.87	10188385900	183582	458.00	52700	58000	51800	69400	37400	53400	55497.74	11.70	27786	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	8392	10.09	1.43	12	1.26	5707.00	40172.00	61200	20240425	-5.88	41200	20231004	39.81	61200	-5.88	20240425	43550	32.26	20240105	61200	-5.88	20240425	41200	39.81	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
68	20240719	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55800	2400	2	4.49	5679949600	104478	260.65	52700	56400	51800	69400	37400	53400	54365.03	11.70	12872	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	8129	9.78	1.39	12	0.72	5707.00	40172.00	61200	20240425	-8.82	41200	20231004	35.44	61200	-8.82	20240425	43550	28.13	20240105	61200	-8.82	20240425	41200	35.44	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
69	20240719	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56200	2800	2	5.24	4604563900	85198	212.55	52700	56300	51800	69400	37400	53400	54045.45	11.70	5067	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	8188	9.85	1.40	12	0.58	5707.00	40172.00	61200	20240425	-8.17	41200	20231004	36.41	61200	-8.17	20240425	43550	29.05	20240105	61200	-8.17	20240425	41200	36.41	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
70	20240719	120234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	700	2	1.31	2885076600	54073	134.90	52700	54400	51800	69400	37400	53400	53355.22	11.70	-5021	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	7882	9.48	1.35	12	0.37	5707.00	40172.00	61200	20240425	-11.60	41200	20231004	31.31	61200	-11.60	20240425	43550	24.23	20240105	61200	-11.60	20240425	41200	31.31	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
71	20240719	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	100	2	0.19	2396486200	45033	112.35	52700	54400	51800	69400	37400	53400	53216.22	11.70	-5652	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	7794	9.37	1.33	12	0.31	5707.00	40172.00	61200	20240425	-12.58	41200	20231004	29.85	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	41200	29.85	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
72	20240719	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	-1000	5	-1.87	262282600	5023	12.53	52700	53300	51800	69400	37400	53400	52216.32	11.70	-838	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	7634	9.18	1.30	12	0.03	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
73	20240719	090246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	-800	5	-1.50	16974700	322	0.80	52700	53300	52600	69400	37400	53400	52716.46	11.70	-86	54533	53966	53333	52766	52133	54250	53050	146	16000	1000	37380	100	1	14568592	7663	9.22	1.31	12	0.00	5707.00	40172.00	61200	20240425	-14.05	41200	20231004	27.67	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.57	N	009450	1000	145 억	1704844	N	N	21	N	N
74	20240718	160233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	-500	5	-0.93	1814904700	34001	72.13	53300	53900	52700	70000	37800	53900	53377.98	11.74	-663	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7780	9.36	1.33	12	0.23	5707.00	40172.00	61200	20240425	-12.75	41200	20231004	29.61	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	41200	29.61	20231004	0.57	N	009450	1000	145 억	1710028	N	N	21	N	N
75	20240718	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	-1000	5	-1.86	1704589800	31925	67.73	53300	53900	52700	70000	37800	53900	53393.57	11.74	-699	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7707	9.27	1.32	12	0.22	5707.00	40172.00	61200	20240425	-13.56	41200	20231004	28.40	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
76	20240718	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	-400	5	-0.74	1262211100	23588	50.04	53300	53900	52900	70000	37800	53900	53510.73	11.74	527	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7794	9.37	1.33	12	0.16	5707.00	40172.00	61200	20240425	-12.58	41200	20231004	29.85	61200	-12.58	20240425	43550	22.85	20240105	61200	-12.58	20240425	41200	29.85	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
77	20240718	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	-100	5	-0.19	1065145900	19910	42.24	53300	53900	52900	70000	37800	53900	53498.04	11.74	671	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7838	9.43	1.34	12	0.14	5707.00	40172.00	61200	20240425	-12.09	41200	20231004	30.58	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	41200	30.58	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
78	20240718	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	-200	5	-0.37	876076200	16392	34.77	53300	53900	52900	70000	37800	53900	53445.35	11.74	1596	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7823	9.41	1.34	12	0.11	5707.00	40172.00	61200	20240425	-12.25	41200	20231004	30.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41200	30.34	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
79	20240718	110234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	-200	5	-0.37	716574600	13421	28.47	53300	53900	52900	70000	37800	53900	53392.04	11.74	1214	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7823	9.41	1.34	12	0.09	5707.00	40172.00	61200	20240425	-12.25	41200	20231004	30.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41200	30.34	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
80	20240718	100235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-600	5	-1.11	486172500	9127	19.36	53300	53900	52900	70000	37800	53900	53267.50	11.74	1592	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7765	9.34	1.33	12	0.06	5707.00	40172.00	61200	20240425	-12.91	41200	20231004	29.37	61200	-12.91	20240425	43550	22.39	20240105	61200	-12.91	20240425	41200	29.37	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
81	20240718	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	-200	5	-0.37	35678900	669	1.42	53300	53800	53300	70000	37800	53900	53331.69	11.74	188	55300	54600	53800	53100	52300	54950	53450	146	16100	1000	37730	100	1	14568592	7823	9.41	1.34	12	0.00	5707.00	40172.00	61200	20240425	-12.25	41200	20231004	30.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41200	30.34	20231004	0.57	N	009450	1000	145 억	1710028	N	N	18	N	N
82	20240717	160241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	500	2	0.94	2538093900	47098	161.60	53400	54500	53000	69400	37400	53400	53889.63	11.80	1815	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7852	9.44	1.34	12	0.32	5707.00	40172.00	61200	20240425	-11.93	41200	20231004	30.83	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	41200	30.83	20231004	0.59	N	009450	1000	145 억	1718844	N	N	18	N	N
83	20240717	150243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	600	2	1.12	2387875900	44306	152.02	53400	54500	53000	69400	37400	53400	53895.09	11.80	3347	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7867	9.46	1.34	12	0.30	5707.00	40172.00	61200	20240425	-11.76	41200	20231004	31.07	61200	-11.76	20240425	43550	24.00	20240105	61200	-11.76	20240425	41200	31.07	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
84	20240717	140243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	400	2	0.75	2101059600	38954	133.66	53400	54500	53000	69400	37400	53400	53936.94	11.80	5223	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7838	9.43	1.34	12	0.27	5707.00	40172.00	61200	20240425	-12.09	41200	20231004	30.58	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	41200	30.58	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
85	20240717	130243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	1000	2	1.87	1600027300	29661	101.77	53400	54500	53000	69400	37400	53400	53943.81	11.80	8768	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7925	9.53	1.35	12	0.20	5707.00	40172.00	61200	20240425	-11.11	41200	20231004	32.04	61200	-11.11	20240425	43550	24.91	20240105	61200	-11.11	20240425	41200	32.04	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
86	20240717	120242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53900	500	2	0.94	1400124200	25961	89.08	53400	54500	53000	69400	37400	53400	53931.83	11.80	9109	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7852	9.44	1.34	12	0.18	5707.00	40172.00	61200	20240425	-11.93	41200	20231004	30.83	61200	-11.93	20240425	43550	23.77	20240105	61200	-11.93	20240425	41200	30.83	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
87	20240717	110242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	800	2	1.50	1210434100	22451	77.03	53400	54500	53000	69400	37400	53400	53914.48	11.80	9683	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7896	9.50	1.35	12	0.15	5707.00	40172.00	61200	20240425	-11.44	41200	20231004	31.55	61200	-11.44	20240425	43550	24.45	20240105	61200	-11.44	20240425	41200	31.55	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
88	20240717	100242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53800	400	2	0.75	651272800	12110	41.55	53400	54200	53000	69400	37400	53400	53779.75	11.80	7039	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7838	9.43	1.34	12	0.08	5707.00	40172.00	61200	20240425	-12.09	41200	20231004	30.58	61200	-12.09	20240425	43550	23.54	20240105	61200	-12.09	20240425	41200	30.58	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
89	20240717	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	300	2	0.56	34138000	638	2.19	53400	53900	53000	69400	37400	53400	53507.84	11.80	29	54600	54000	53300	52700	52000	54300	53000	146	16000	1000	37380	100	1	14568592	7823	9.41	1.34	12	0.00	5707.00	40172.00	61200	20240425	-12.25	41200	20231004	30.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41200	30.34	20231004	0.59	N	009450	1000	145 억	1718844	N	N	69	N	N
90	20240716	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	800	2	1.52	1528016800	28701	63.03	53100	53900	52600	68300	36900	52600	53239.04	11.84	-1658	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7780	9.36	1.33	12	0.20	5707.00	40172.00	61200	20240425	-12.75	41200	20231004	29.61	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	41200	29.61	20231004	0.62	N	009450	1000	145 억	1724988	N	N	69	N	N
91	20240716	150245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	800	2	1.52	1418130500	26642	58.51	53100	53900	52600	68300	36900	52600	53229.13	11.84	-1046	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7780	9.36	1.33	12	0.18	5707.00	40172.00	61200	20240425	-12.75	41200	20231004	29.61	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	41200	29.61	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
92	20240716	140244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	100	2	0.19	1256667100	23607	51.84	53100	53900	52600	68300	36900	52600	53232.82	11.84	-422	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7678	9.23	1.31	12	0.16	5707.00	40172.00	61200	20240425	-13.89	41200	20231004	27.91	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
93	20240716	130244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52900	300	2	0.57	1048777300	19666	43.19	53100	53900	52700	68300	36900	52600	53329.47	11.84	1162	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7707	9.27	1.32	12	0.13	5707.00	40172.00	61200	20240425	-13.56	41200	20231004	28.40	61200	-13.56	20240425	43550	21.47	20240105	61200	-13.56	20240425	41200	28.40	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
94	20240716	120244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	800	2	1.52	813419800	15224	33.43	53100	53900	52700	68300	36900	52600	53430.10	11.84	4479	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7780	9.36	1.33	12	0.10	5707.00	40172.00	61200	20240425	-12.75	41200	20231004	29.61	61200	-12.75	20240425	43550	22.62	20240105	61200	-12.75	20240425	41200	29.61	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
95	20240716	110244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	700	2	1.33	728435700	13628	29.93	53100	53900	52700	68300	36900	52600	53451.40	11.84	4265	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7765	9.34	1.33	12	0.09	5707.00	40172.00	61200	20240425	-12.91	41200	20231004	29.37	61200	-12.91	20240425	43550	22.39	20240105	61200	-12.91	20240425	41200	29.37	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
96	20240716	100244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	1100	2	2.09	520790600	9729	21.37	53100	53900	52700	68300	36900	52600	53529.72	11.84	3861	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7823	9.41	1.34	12	0.07	5707.00	40172.00	61200	20240425	-12.25	41200	20231004	30.34	61200	-12.25	20240425	43550	23.31	20240105	61200	-12.25	20240425	41200	30.34	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
97	20240716	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52700	100	2	0.19	14513300	274	0.60	53100	53100	52700	68300	36900	52600	52968.25	11.84	-12	54066	53332	52366	51632	50666	53700	52000	146	15700	1000	36820	100	1	14568592	7678	9.23	1.31	12	0.00	5707.00	40172.00	61200	20240425	-13.89	41200	20231004	27.91	61200	-13.89	20240425	43550	21.01	20240105	61200	-13.89	20240425	41200	27.91	20231004	0.62	N	009450	1000	145 억	1724988	N	N	10	N	N
98	20240715	160240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52600	1100	2	2.14	2384218100	45436	305.47	51400	53100	51400	66900	36100	51500	52474.19	11.81	3442	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7663	9.22	1.31	12	0.31	5707.00	40172.00	61200	20240425	-14.05	41200	20231004	27.67	61200	-14.05	20240425	43550	20.78	20240105	61200	-14.05	20240425	41200	27.67	20231004	0.63	N	009450	1000	145 억	1720892	N	N	10	N	N
99	20240715	150241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53100	1600	2	3.11	2293273200	43716	293.91	51400	53100	51400	66900	36100	51500	52458.44	11.81	3397	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7736	9.30	1.32	12	0.30	5707.00	40172.00	61200	20240425	-13.24	41200	20231004	28.88	61200	-13.24	20240425	43550	21.93	20240105	61200	-13.24	20240425	41200	28.88	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
100	20240715	140241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	1500	2	2.91	2073736500	39576	266.08	51400	53100	51400	66900	36100	51500	52398.84	11.81	3902	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7721	9.29	1.32	12	0.27	5707.00	40172.00	61200	20240425	-13.40	41200	20231004	28.64	61200	-13.40	20240425	43550	21.70	20240105	61200	-13.40	20240425	41200	28.64	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
101	20240715	130241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53000	1500	2	2.91	1827811400	34933	234.86	51400	53100	51400	66900	36100	51500	52323.34	11.81	3611	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7721	9.29	1.32	12	0.24	5707.00	40172.00	61200	20240425	-13.40	41200	20231004	28.64	61200	-13.40	20240425	43550	21.70	20240105	61200	-13.40	20240425	41200	28.64	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
102	20240715	120242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	900	2	1.75	1205318200	23138	155.56	51400	52600	51400	66900	36100	51500	52092.58	11.81	2153	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7634	9.18	1.30	12	0.16	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
103	20240715	110241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	600	2	1.17	1020297000	19600	131.77	51400	52600	51400	66900	36100	51500	52055.97	11.81	3839	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7590	9.13	1.30	12	0.13	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
104	20240715	100242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	700	2	1.36	540415000	10409	69.98	51400	52400	51400	66900	36100	51500	51918.05	11.81	3216	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7605	9.15	1.30	12	0.07	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
105	20240715	090242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	100	2	0.19	94271900	1833	12.32	51400	52000	51400	66900	36100	51500	51430.39	11.81	603	52966	52232	51666	50932	50366	51950	50650	146	15400	1000	36050	100	1	14568592	7517	9.04	1.28	12	0.01	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.63	N	009450	1000	145 억	1720892	N	N	41	N	N
106	20240712	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-300	5	-0.58	767142800	14865	42.42	52300	52400	51100	67300	36300	51800	51607.32	11.83	-2391	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7503	9.02	1.28	12	0.10	5707.00	40172.00	61200	20240425	-15.85	41200	20231004	25.00	61200	-15.85	20240425	43550	18.25	20240105	61200	-15.85	20240425	41200	25.00	20231004	0.67	N	009450	1000	145 억	1722817	N	N	41	N	N
107	20240712	150240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-200	5	-0.39	708007700	13717	39.14	52300	52400	51100	67300	36300	51800	51615.35	11.83	-2321	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7517	9.04	1.28	12	0.09	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
108	20240712	140242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51700	-100	5	-0.19	613259700	11879	33.90	52300	52400	51100	67300	36300	51800	51625.53	11.83	-1726	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7532	9.06	1.29	12	0.08	5707.00	40172.00	61200	20240425	-15.52	41200	20231004	25.49	61200	-15.52	20240425	43550	18.71	20240105	61200	-15.52	20240425	41200	25.49	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
109	20240712	130241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	200	2	0.39	489601100	9499	27.11	52300	52400	51100	67300	36300	51800	51542.38	11.83	-872	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7576	9.11	1.29	12	0.07	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
110	20240712	120241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-200	5	-0.39	443796200	8615	24.58	52300	52400	51100	67300	36300	51800	51514.36	11.83	-350	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7517	9.04	1.28	12	0.06	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
111	20240712	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51700	-100	5	-0.19	352360600	6844	19.53	52300	52400	51100	67300	36300	51800	51484.60	11.83	-132	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7532	9.06	1.29	12	0.05	5707.00	40172.00	61200	20240425	-15.52	41200	20231004	25.49	61200	-15.52	20240425	43550	18.71	20240105	61200	-15.52	20240425	41200	25.49	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
112	20240712	100241	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-200	5	-0.39	203414100	3951	11.28	52300	52400	51100	67300	36300	51800	51484.21	11.83	-240	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7517	9.04	1.28	12	0.03	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
113	20240712	090240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	300	2	0.58	11596200	222	0.63	52300	52400	52100	67300	36300	51800	52235.14	11.83	-95	53333	52566	51733	50966	50133	52950	51350	146	15500	1000	36260	100	1	14568592	7590	9.13	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.67	N	009450	1000	145 억	1722817	N	N	8	N	N
114	20240711	160238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51800	900	2	1.77	1822058500	35042	80.77	51000	52500	50900	66100	35700	50900	51996.42	11.78	6442	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7547	9.08	1.29	12	0.24	5707.00	40172.00	61200	20240425	-15.36	41200	20231004	25.73	61200	-15.36	20240425	43550	18.94	20240105	61200	-15.36	20240425	41200	25.73	20231004	0.68	N	009450	1000	145 억	1716061	N	N	8	N	N
115	20240711	150242	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	1200	2	2.36	1756965900	33790	77.88	51000	52500	50900	66100	35700	50900	51996.62	11.78	6318	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7590	9.13	1.30	12	0.23	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
116	20240711	140240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	1100	2	2.16	1596345100	30702	70.77	51000	52500	50900	66100	35700	50900	51994.82	11.78	5413	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7576	9.11	1.29	12	0.21	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
117	20240711	130240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	1200	2	2.36	1508173600	29012	66.87	51000	52500	50900	66100	35700	50900	51984.48	11.78	4777	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7590	9.13	1.30	12	0.20	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
118	20240711	120240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	1500	2	2.95	1270822600	24469	56.40	51000	52500	50900	66100	35700	50900	51936.03	11.78	2785	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7634	9.18	1.30	12	0.17	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
119	20240711	110239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	1400	2	2.75	957735600	18478	42.59	51000	52500	50900	66100	35700	50900	51831.13	11.78	2416	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7619	9.16	1.30	12	0.13	5707.00	40172.00	61200	20240425	-14.54	41200	20231004	26.94	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
120	20240711	100239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	400	2	0.79	223823500	4375	10.08	51000	51600	50900	66100	35700	50900	51159.66	11.78	-611	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7474	8.99	1.28	12	0.03	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
121	20240711	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	200	2	0.39	12957400	254	0.59	51000	51200	51000	66100	35700	50900	51013.39	11.78	-38	52033	51466	50733	50166	49433	51100	49800	146	15200	1000	35630	100	1	14568592	7445	8.95	1.27	12	0.00	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.68	N	009450	1000	145 억	1716061	N	N	6	N	N
122	20240710	160239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-200	5	-0.39	2189536100	43384	168.65	51100	51300	50000	66400	35800	51100	50468.75	11.76	2250	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7415	8.92	1.27	12	0.30	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.68	N	009450	1000	145 억	1712582	N	N	6	N	N
123	20240710	150240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-200	5	-0.39	2146584700	42541	165.37	51100	51300	50000	66400	35800	51100	50459.20	11.76	2199	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7415	8.92	1.27	12	0.29	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
124	20240710	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	0	3	0.00	2038427600	40418	157.12	51100	51300	50000	66400	35800	51100	50433.66	11.76	1546	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7445	8.95	1.27	12	0.28	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
125	20240710	130239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	-100	5	-0.20	1915670200	38007	147.75	51100	51100	50000	66400	35800	51100	50403.09	11.76	1196	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7430	8.94	1.27	12	0.26	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
126	20240710	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50600	-500	5	-0.98	1667832400	33126	128.77	51100	51100	50000	66400	35800	51100	50348.14	11.76	-1170	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7372	8.87	1.26	12	0.23	5707.00	40172.00	61200	20240425	-17.32	41200	20231004	22.82	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	41200	22.82	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
127	20240710	110240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50100	-1000	5	-1.96	1121064800	22262	86.54	51100	51100	50000	66400	35800	51100	50357.78	11.76	-1280	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7299	8.78	1.25	12	0.15	5707.00	40172.00	61200	20240425	-18.14	41200	20231004	21.60	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	41200	21.60	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
128	20240710	100238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50600	-500	5	-0.98	458337700	9055	35.20	51100	51100	50300	66400	35800	51100	50617.08	11.76	-769	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7372	8.87	1.26	12	0.06	5707.00	40172.00	61200	20240425	-17.32	41200	20231004	22.82	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	41200	22.82	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
129	20240710	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	-300	5	-0.59	13670100	268	1.04	51100	51100	50800	66400	35800	51100	51007.84	11.76	-161	52833	51966	51433	50566	50033	51700	50300	146	15300	1000	35770	100	1	14568592	7401	8.90	1.26	12	0.00	5707.00	40172.00	61200	20240425	-16.99	41200	20231004	23.30	61200	-16.99	20240425	43550	16.65	20240105	61200	-16.99	20240425	41200	23.30	20231004	0.68	N	009450	1000	145 억	1712582	N	N	40	N	N
130	20240709	160238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-1000	5	-1.92	1317860700	25706	182.83	52300	52300	50900	67700	36500	52100	51266.72	11.80	-9906	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7445	8.95	1.27	12	0.18	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.64	N	009450	1000	145 억	1718580	N	N	40	N	N
131	20240709	150239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-1000	5	-1.92	1108688900	21608	153.68	52300	52300	50900	67700	36500	52100	51309.19	11.80	-9204	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7445	8.95	1.27	12	0.15	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
132	20240709	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-1200	5	-2.30	908880600	17692	125.83	52300	52300	50900	67700	36500	52100	51372.41	11.80	-8139	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7415	8.92	1.27	12	0.12	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
133	20240709	130239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-1000	5	-1.92	822898000	16008	113.85	52300	52300	50900	67700	36500	52100	51405.42	11.80	-6991	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7445	8.95	1.27	12	0.11	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
134	20240709	120240	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	-1000	5	-1.92	658803800	12794	91.00	52300	52300	51000	67700	36500	52100	51493.18	11.80	-5831	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7445	8.95	1.27	12	0.09	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
135	20240709	110239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-500	5	-0.96	315039900	6098	43.37	52300	52300	51500	67700	36500	52100	51662.82	11.80	-3359	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7517	9.04	1.28	12	0.04	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
136	20240709	100239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	-500	5	-0.96	151683100	2934	20.87	52300	52300	51500	67700	36500	52100	51698.40	11.80	-622	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7517	9.04	1.28	12	0.02	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
137	20240709	090239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	100	2	0.19	6052100	116	0.83	52300	52300	52000	67700	36500	52100	52173.28	11.80	-31	53233	52666	52033	51466	50833	52350	51150	146	15600	1000	36470	100	1	14568592	7605	9.15	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.64	N	009450	1000	145 억	1718580	N	N	24	N	N
138	20240708	160238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-100	5	-0.19	731529500	14060	47.26	52200	52600	51400	67800	36600	52200	52029.13	11.82	-4806	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7590	9.13	1.30	12	0.10	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.64	N	009450	1000	145 억	1722392	N	N	24	N	N
139	20240708	150238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	-300	5	-0.57	663891000	12761	42.89	52200	52600	51400	67800	36600	52200	52025.00	11.82	-4014	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7561	9.09	1.29	12	0.09	5707.00	40172.00	61200	20240425	-15.20	41200	20231004	25.97	61200	-15.20	20240425	43550	19.17	20240105	61200	-15.20	20240425	41200	25.97	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
140	20240708	140239	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52100	-100	5	-0.19	505366400	9711	32.64	52200	52600	51400	67800	36600	52200	52040.61	11.82	-3331	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7590	9.13	1.30	12	0.07	5707.00	40172.00	61200	20240425	-14.87	41200	20231004	26.46	61200	-14.87	20240425	43550	19.63	20240105	61200	-14.87	20240425	41200	26.46	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
141	20240708	130237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	200	2	0.38	374426200	7212	24.24	52200	52600	51400	67800	36600	52200	51917.11	11.82	-1847	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7634	9.18	1.30	12	0.05	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
142	20240708	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	200	2	0.38	332372600	6409	21.54	52200	52600	51400	67800	36600	52200	51860.29	11.82	-1665	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7634	9.18	1.30	12	0.04	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
143	20240708	110237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	-200	5	-0.38	241562400	4671	15.70	52200	52200	51400	67800	36600	52200	51715.35	11.82	-1022	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7576	9.11	1.29	12	0.03	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
144	20240708	100237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	-700	5	-1.34	144232000	2791	9.38	52200	52200	51500	67800	36600	52200	51677.53	11.82	-500	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7503	9.02	1.28	12	0.02	5707.00	40172.00	61200	20240425	-15.85	41200	20231004	25.00	61200	-15.85	20240425	43550	18.25	20240105	61200	-15.85	20240425	41200	25.00	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
145	20240708	090238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	0	3	0.00	6773900	130	0.44	52200	52200	52000	67800	36600	52200	52106.92	11.82	-17	53466	52832	51966	51332	50466	53150	51650	146	15600	1000	36540	100	1	14568592	7605	9.15	1.30	12	0.00	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.64	N	009450	1000	145 억	1722392	N	N	27	N	N
146	20240705	160237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	1200	2	2.35	1545762000	29691	127.10	51100	52600	51100	66300	35700	51000	52061.58	11.84	-3177	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7605	9.15	1.30	12	0.20	5707.00	40172.00	61200	20240425	-14.71	41200	20231004	26.70	61200	-14.71	20240425	43550	19.86	20240105	61200	-14.71	20240425	41200	26.70	20231004	0.65	N	009450	1000	145 억	1724568	N	N	27	N	N
147	20240705	150238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	1300	2	2.55	1409237900	27077	115.91	51100	52600	51100	66300	35700	51000	52045.57	11.84	-2590	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7619	9.16	1.30	12	0.19	5707.00	40172.00	61200	20240425	-14.54	41200	20231004	26.94	61200	-14.54	20240425	43550	20.09	20240105	61200	-14.54	20240425	41200	26.94	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
148	20240705	140238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	1500	2	2.94	1128598100	21707	92.92	51100	52600	51100	66300	35700	51000	51992.36	11.84	-1280	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7649	9.20	1.31	12	0.15	5707.00	40172.00	61200	20240425	-14.22	41200	20231004	27.43	61200	-14.22	20240425	43550	20.55	20240105	61200	-14.22	20240425	41200	27.43	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
149	20240705	130237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	1400	2	2.75	989181300	19047	81.53	51100	52500	51100	66300	35700	51000	51933.71	11.84	-878	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7634	9.18	1.30	12	0.13	5707.00	40172.00	61200	20240425	-14.38	41200	20231004	27.18	61200	-14.38	20240425	43550	20.32	20240105	61200	-14.38	20240425	41200	27.18	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
150	20240705	120237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	1000	2	1.96	715630100	13805	59.09	51100	52200	51100	66300	35700	51000	51838.47	11.84	121	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7576	9.11	1.29	12	0.09	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
151	20240705	110236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51900	900	2	1.76	631373300	12184	52.16	51100	52200	51100	66300	35700	51000	51819.87	11.84	473	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7561	9.09	1.29	12	0.08	5707.00	40172.00	61200	20240425	-15.20	41200	20231004	25.97	61200	-15.20	20240425	43550	19.17	20240105	61200	-15.20	20240425	41200	25.97	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
152	20240705	100236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52000	1000	2	1.96	441194900	8524	36.49	51100	52100	51100	66300	35700	51000	51759.14	11.84	457	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7576	9.11	1.29	12	0.06	5707.00	40172.00	61200	20240425	-15.03	41200	20231004	26.21	61200	-15.03	20240425	43550	19.40	20240105	61200	-15.03	20240425	41200	26.21	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
153	20240705	090237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51600	600	2	1.18	35317100	691	2.96	51100	51600	51100	66300	35700	51000	51110.13	11.84	119	52200	51600	51000	50400	49800	51900	50700	146	15300	1000	35700	100	1	14568592	7517	9.04	1.28	12	0.00	5707.00	40172.00	61200	20240425	-15.69	41200	20231004	25.24	61200	-15.69	20240425	43550	18.48	20240105	61200	-15.69	20240425	41200	25.24	20231004	0.65	N	009450	1000	145 억	1724568	N	N	0	N	N
154	20240704	160236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	500	2	0.99	1193979700	23294	102.49	50800	51600	50400	65600	35400	50500	51256.99	11.84	-2222	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7430	8.94	1.27	12	0.16	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
155	20240704	150237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	600	2	1.19	1078735700	21040	92.57	50800	51600	50400	65600	35400	50500	51270.71	11.84	-1857	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7445	8.95	1.27	12	0.14	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
156	20240704	140236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	800	2	1.58	902682600	17605	77.46	50800	51600	50400	65600	35400	50500	51274.22	11.84	-1765	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7474	8.99	1.28	12	0.12	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
157	20240704	130238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	800	2	1.58	742899900	14493	63.76	50800	51600	50400	65600	35400	50500	51259.22	11.84	-375	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7474	8.99	1.28	12	0.10	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
158	20240704	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51400	900	2	1.78	602018600	11755	51.72	50800	51600	50400	65600	35400	50500	51213.83	11.84	202	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7488	9.01	1.28	12	0.08	5707.00	40172.00	61200	20240425	-16.01	41200	20231004	24.76	61200	-16.01	20240425	43550	18.03	20240105	61200	-16.01	20240425	41200	24.76	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
159	20240704	110237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51500	1000	2	1.98	415208900	8122	35.73	50800	51600	50400	65600	35400	50500	51121.51	11.84	570	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7503	9.02	1.28	12	0.06	5707.00	40172.00	61200	20240425	-15.85	41200	20231004	25.00	61200	-15.85	20240425	43550	18.25	20240105	61200	-15.85	20240425	41200	25.00	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
160	20240704	100236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50600	100	2	0.20	91989200	1815	7.99	50800	50900	50400	65600	35400	50500	50682.75	11.84	-585	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7372	8.87	1.26	12	0.01	5707.00	40172.00	61200	20240425	-17.32	41200	20231004	22.82	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	41200	22.82	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
161	20240704	090237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	-100	5	-0.20	2325100	46	0.20	50800	50800	50400	65600	35400	50500	50545.65	11.84	-39	51766	51132	50766	50132	49766	50950	49950	146	15100	1000	35350	100	1	14568592	7343	8.83	1.25	12	0.00	5707.00	40172.00	61200	20240425	-17.65	41200	20231004	22.33	61200	-17.65	20240425	43550	15.73	20240105	61200	-17.65	20240425	41200	22.33	20231004	0.64	N	009450	1000	145 억	1725189	N	N	0	N	N
162	20240703	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	1149939400	22692	59.99	50900	51400	50400	66500	35900	51200	50678.58	11.90	-6055	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7357	8.85	1.26	12	0.16	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
163	20240703	150236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	1040271600	20521	54.25	50900	51400	50400	66500	35900	51200	50693.03	11.90	-5407	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7357	8.85	1.26	12	0.14	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
164	20240703	140236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50600	-600	5	-1.17	946738600	18671	49.36	50900	51400	50400	66500	35900	51200	50706.37	11.90	-4630	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7372	8.87	1.26	12	0.13	5707.00	40172.00	61200	20240425	-17.32	41200	20231004	22.82	61200	-17.32	20240425	43550	16.19	20240105	61200	-17.32	20240425	41200	22.82	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
165	20240703	130236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	810229700	15968	42.22	50900	51400	50400	66500	35900	51200	50740.84	11.90	-3174	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7357	8.85	1.26	12	0.11	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
166	20240703	120235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-300	5	-0.59	624215100	12295	32.50	50900	51400	50400	66500	35900	51200	50769.83	11.90	-1597	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7415	8.92	1.27	12	0.08	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
167	20240703	110237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	540116100	10634	28.11	50900	51400	50400	66500	35900	51200	50791.43	11.90	-1254	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7357	8.85	1.26	12	0.07	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
168	20240703	100237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50700	-500	5	-0.98	335700000	6588	17.42	50900	51400	50700	66500	35900	51200	50956.28	11.90	-112	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7386	8.88	1.26	12	0.05	5707.00	40172.00	61200	20240425	-17.16	41200	20231004	23.06	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	41200	23.06	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
169	20240703	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	-200	5	-0.39	24913600	489	1.29	50900	51400	50900	66500	35900	51200	50948.06	11.90	28	52000	51600	50900	50500	49800	51750	50650	146	15300	1000	35840	100	1	14568592	7430	8.94	1.27	12	0.00	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.64	N	009450	1000	145 억	1732977	N	N	5	N	N
170	20240702	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51200	0	3	0.00	1919657800	37813	51.40	51200	51300	50200	66500	35900	51200	50766.79	11.95	-2481	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7459	8.97	1.27	12	0.26	5707.00	40172.00	61200	20240425	-16.34	41200	20231004	24.27	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	41200	24.27	20231004	0.61	N	009450	1000	145 억	1740595	N	N	5	N	N
171	20240702	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51200	0	3	0.00	1635109600	32243	43.82	51200	51300	50200	66500	35900	51200	50711.63	11.95	-1276	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7459	8.97	1.27	12	0.22	5707.00	40172.00	61200	20240425	-16.34	41200	20231004	24.27	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	41200	24.27	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
172	20240702	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	-200	5	-0.39	1230208500	24308	33.04	51200	51300	50200	66500	35900	51200	50608.47	11.95	-3071	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7430	8.94	1.27	12	0.17	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
173	20240702	130235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	-800	5	-1.56	745320100	14729	20.02	51200	51300	50200	66500	35900	51200	50601.00	11.95	-3886	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7343	8.83	1.25	12	0.10	5707.00	40172.00	61200	20240425	-17.65	41200	20231004	22.33	61200	-17.65	20240425	43550	15.73	20240105	61200	-17.65	20240425	41200	22.33	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
174	20240702	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	587833300	11601	15.77	51200	51300	50300	66500	35900	51200	50669.54	11.95	-2836	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7357	8.85	1.26	12	0.08	5707.00	40172.00	61200	20240425	-17.48	41200	20231004	22.57	61200	-17.48	20240425	43550	15.96	20240105	61200	-17.48	20240425	41200	22.57	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
175	20240702	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-300	5	-0.59	450276700	8883	12.07	51200	51300	50300	66500	35900	51200	50687.98	11.95	-1548	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7415	8.92	1.27	12	0.06	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
176	20240702	100236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50700	-500	5	-0.98	350942600	6919	9.40	51200	51300	50300	66500	35900	51200	50719.49	11.95	-616	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7386	8.88	1.26	12	0.05	5707.00	40172.00	61200	20240425	-17.16	41200	20231004	23.06	61200	-17.16	20240425	43550	16.42	20240105	61200	-17.16	20240425	41200	23.06	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
177	20240702	090236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-300	5	-0.59	40723500	798	1.08	51200	51300	50700	66500	35900	51200	51025.39	11.95	-418	52700	51950	50850	50100	49000	52125	50275	146	15300	1000	35840	100	1	14568592	7415	8.92	1.27	12	0.01	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.61	N	009450	1000	145 억	1740595	N	N	26	N	N
178	20240701	160235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51200	200	2	0.39	3725661250	73518	84.69	51200	51600	49750	66300	35700	51000	50676.79	11.92	2921	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7459	8.97	1.27	12	0.50	5707.00	40172.00	61200	20240425	-16.34	41200	20231004	24.27	61200	-16.34	20240425	43550	17.57	20240105	61200	-16.34	20240425	41200	24.27	20231004	0.63	N	009450	1000	145 억	1736965	N	N	26	N	N
179	20240701	150236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51100	100	2	0.20	3610834250	71275	82.11	51200	51600	49750	66300	35700	51000	50660.60	11.92	2823	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7445	8.95	1.27	12	0.49	5707.00	40172.00	61200	20240425	-16.50	41200	20231004	24.03	61200	-16.50	20240425	43550	17.34	20240105	61200	-16.50	20240425	41200	24.03	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
180	20240701	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	0	3	0.00	3341284750	65983	76.01	51200	51600	49750	66300	35700	51000	50638.57	11.92	359	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7430	8.94	1.27	12	0.45	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
181	20240701	130235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50900	-100	5	-0.20	2912664150	57569	66.32	51200	51600	49750	66300	35700	51000	50594.32	11.92	-495	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7415	8.92	1.27	12	0.40	5707.00	40172.00	61200	20240425	-16.83	41200	20231004	23.54	61200	-16.83	20240425	43550	16.88	20240105	61200	-16.83	20240425	41200	23.54	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
182	20240701	120236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51300	300	2	0.59	2328701450	46128	53.14	51200	51500	49750	66300	35700	51000	50483.47	11.92	-1518	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7474	8.99	1.28	12	0.32	5707.00	40172.00	61200	20240425	-16.18	41200	20231004	24.51	61200	-16.18	20240425	43550	17.80	20240105	61200	-16.18	20240425	41200	24.51	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
183	20240701	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50000	-1000	5	-1.96	1263767750	25145	28.97	51200	51200	49750	66300	35700	51000	50259.21	11.92	-5182	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7284	8.76	1.24	12	0.17	5707.00	40172.00	61200	20240425	-18.30	41200	20231004	21.36	61200	-18.30	20240425	43550	14.81	20240105	61200	-18.30	20240425	41200	21.36	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
184	20240701	100235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	50100	-900	5	-1.76	1036731350	20606	23.74	51200	51200	49750	66300	35700	51000	50312.11	11.92	-4887	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7299	8.78	1.25	12	0.14	5707.00	40172.00	61200	20240425	-18.14	41200	20231004	21.60	61200	-18.14	20240425	43550	15.04	20240105	61200	-18.14	20240425	41200	21.60	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N
185	20240701	090235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51000	0	3	0.00	24006000	472	0.54	51200	51200	50600	66300	35700	51000	50860.17	11.92	-228	53933	52466	51333	49866	48733	51900	49300	146	15300	1000	35700	100	1	14568592	7430	8.94	1.27	12	0.00	5707.00	40172.00	61200	20240425	-16.67	41200	20231004	23.79	61200	-16.67	20240425	43550	17.11	20240105	61200	-16.67	20240425	41200	23.79	20231004	0.63	N	009450	1000	145 억	1736965	N	N	11	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History