KissMeData/195870/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	160938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	950	2	2.69	3673576350	102933	65.66	34700	36400	34700	45850	24750	35300	35685.45	17.13	10447	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6163	7.30	1.20	12	0.61	4966.00	30297.00	80400	20230731	-54.91	34650	20240730	4.62	61700	-41.25	20240102	34650	4.62	20240730	80400	-54.91	20230731	34650	4.62	20240730	1.75	N	195870	5000	850 억	2911687	N	N	6	N	N
3	20240731	150952	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36400	1100	2	3.12	3362756500	94339	60.18	34700	36400	34700	45850	24750	35300	35645.46	17.13	12137	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6188	7.33	1.20	12	0.55	4966.00	30297.00	80400	20230731	-54.73	34650	20240730	5.05	61700	-41.00	20240102	34650	5.05	20240730	80400	-54.73	20230731	34650	5.05	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
4	20240731	140951	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35700	400	2	1.13	2494675400	70268	44.82	34700	35950	34700	45850	24750	35300	35502.30	17.13	8328	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6069	7.19	1.18	12	0.41	4966.00	30297.00	80400	20230731	-55.60	34650	20240730	3.03	61700	-42.14	20240102	34650	3.03	20240730	80400	-55.60	20230731	34650	3.03	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
5	20240731	130947	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35750	450	2	1.27	2168429700	61130	38.99	34700	35950	34700	45850	24750	35300	35472.43	17.13	7267	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6078	7.20	1.18	12	0.36	4966.00	30297.00	80400	20230731	-55.53	34650	20240730	3.17	61700	-42.06	20240102	34650	3.17	20240730	80400	-55.53	20230731	34650	3.17	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
6	20240731	120947	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35550	250	2	0.71	1747679700	49326	31.46	34700	35950	34700	45850	24750	35300	35431.21	17.13	3247	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6044	7.16	1.17	12	0.29	4966.00	30297.00	80400	20230731	-55.78	34650	20240730	2.60	61700	-42.38	20240102	34650	2.60	20240730	80400	-55.78	20230731	34650	2.60	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
7	20240731	110950	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35450	150	2	0.42	1439302600	40628	25.92	34700	35950	34700	45850	24750	35300	35426.37	17.13	1271	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6027	7.14	1.17	12	0.24	4966.00	30297.00	80400	20230731	-55.91	34650	20240730	2.31	61700	-42.54	20240102	34650	2.31	20240730	80400	-55.91	20230731	34650	2.31	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
8	20240731	100946	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35650	350	2	0.99	978605500	27666	17.65	34700	35950	34700	45850	24750	35300	35372.14	17.13	-1008	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	6061	7.18	1.18	12	0.16	4966.00	30297.00	80400	20230731	-55.66	34650	20240730	2.89	61700	-42.22	20240102	34650	2.89	20240730	80400	-55.66	20230731	34650	2.89	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
9	20240731	090945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34800	-500	5	-1.42	203921750	5865	3.74	34700	35050	34700	45850	24750	35300	34769.18	17.13	-1159	36666	35982	35316	34632	33966	35650	34300	850	10550	5000	26120	50	1	17000000	5916	7.01	1.15	12	0.03	4966.00	30297.00	80400	20230731	-56.72	34650	20240730	0.43	61700	-43.60	20240102	34650	0.43	20240730	80400	-56.72	20230731	34650	0.43	20240730	1.75	N	195870	5000	850 억	2911687	N	N	144	N	N
10	20240730	160922	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35300	-900	5	-2.49	5481994850	156461	73.58	36000	36000	34650	47050	25350	36200	35036.38	16.87	20173	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	6001	7.11	1.17	12	0.92	4966.00	30297.00	80400	20230731	-56.09	34650	20240730	1.88	61700	-42.79	20240102	34650	1.88	20240730	80400	-56.09	20230731	34650	1.88	20240730	1.75	N	195870	5000	850 억	2868281	N	N	144	N	N
11	20240730	150940	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	34950	-1250	5	-3.45	5107951800	145811	68.57	36000	36000	34650	47050	25350	36200	35030.48	16.87	17845	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5942	7.04	1.15	12	0.86	4966.00	30297.00	80400	20230731	-56.53	34650	20240730	0.87	61700	-43.35	20240102	34650	0.87	20240730	80400	-56.53	20230731	34650	0.87	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
12	20240730	140929	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	34850	-1350	5	-3.73	4278112800	121969	57.36	36000	36000	34800	47050	25350	36200	35074.44	16.87	10671	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5925	7.02	1.15	12	0.72	4966.00	30297.00	80400	20230731	-56.65	34800	20240730	0.14	61700	-43.52	20240102	34800	0.14	20240730	80400	-56.65	20230731	34800	0.14	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
13	20240730	130933	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35100	-1100	5	-3.04	3642906250	103823	48.83	36000	36000	34800	47050	25350	36200	35086.54	16.87	7805	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5967	7.07	1.16	12	0.61	4966.00	30297.00	80400	20230731	-56.34	34800	20240730	0.86	61700	-43.11	20240102	34800	0.86	20240730	80400	-56.34	20230731	34800	0.86	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
14	20240730	120926	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35100	-1100	5	-3.04	3109108300	88587	41.66	36000	36000	34800	47050	25350	36200	35095.36	16.87	4447	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5967	7.07	1.16	12	0.52	4966.00	30297.00	80400	20230731	-56.34	34800	20240730	0.86	61700	-43.11	20240102	34800	0.86	20240730	80400	-56.34	20230731	34800	0.86	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
15	20240730	110932	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35050	-1150	5	-3.18	2491796700	71012	33.40	36000	36000	34800	47050	25350	36200	35088.15	16.87	-1345	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5959	7.06	1.16	12	0.42	4966.00	30297.00	80400	20230731	-56.41	34800	20240730	0.72	61700	-43.19	20240102	34800	0.72	20240730	80400	-56.41	20230731	34800	0.72	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
16	20240730	100938	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	34850	-1350	5	-3.73	1713386250	48736	22.92	36000	36000	34800	47050	25350	36200	35154.23	16.87	-5547	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	5925	7.02	1.15	12	0.29	4966.00	30297.00	80400	20230731	-56.65	34800	20240730	0.14	61700	-43.52	20240102	34800	0.14	20240730	80400	-56.65	20230731	34800	0.14	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
17	20240730	090943	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35400	-800	5	-2.21	291134250	8176	3.85	36000	36000	35350	47050	25350	36200	35600.70	16.87	-2434	39466	37832	36766	35132	34066	37300	34600	850	10850	5000	26780	50	1	17000000	6018	7.13	1.17	12	0.05	4966.00	30297.00	80400	20230731	-55.97	35350	20240730	0.14	61700	-42.63	20240102	35350	0.14	20240730	80400	-55.97	20230731	35350	0.14	20240730	1.75	N	195870	5000	850 억	2868281	N	N	1	N	N
18	20240729	160921	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	36200	-2100	5	-5.48	7686622100	211208	225.28	38200	38400	35700	49750	26850	38300	36393.67	16.86	3024	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6154	7.29	1.19	12	1.24	4966.00	30297.00	80400	20230731	-54.98	35700	20240729	1.40	61700	-41.33	20240102	35700	1.40	20240729	80400	-54.98	20230731	35700	1.40	20240729	1.75	N	195870	5000	850 억	2866148	N	N	1	N	N
19	20240729	150936	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	36050	-2250	5	-5.87	7326953150	201254	214.66	38200	38400	35700	49750	26850	38300	36406.21	16.86	3174	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6129	7.26	1.19	12	1.18	4966.00	30297.00	80400	20230731	-55.16	35700	20240729	0.98	61700	-41.57	20240102	35700	0.98	20240729	80400	-55.16	20230731	35700	0.98	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
20	20240729	140942	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	36050	-2250	5	-5.87	6361452650	174511	186.14	38200	38400	35700	49750	26850	38300	36452.70	16.86	-6573	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6129	7.26	1.19	12	1.03	4966.00	30297.00	80400	20230731	-55.16	35700	20240729	0.98	61700	-41.57	20240102	35700	0.98	20240729	80400	-55.16	20230731	35700	0.98	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
21	20240729	130940	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35900	-2400	5	-6.27	5347498500	146422	156.18	38200	38400	35700	49750	26850	38300	36520.78	16.86	-14377	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6103	7.23	1.18	12	0.86	4966.00	30297.00	80400	20230731	-55.35	35700	20240729	0.56	61700	-41.82	20240102	35700	0.56	20240729	80400	-55.35	20230731	35700	0.56	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
22	20240729	120937	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	35900	-2400	5	-6.27	4579410350	124984	133.31	38200	38400	35750	49750	26850	38300	36639.57	16.86	-16482	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6103	7.23	1.18	12	0.74	4966.00	30297.00	80400	20230731	-55.35	35750	20240729	0.42	61700	-41.82	20240102	35750	0.42	20240729	80400	-55.35	20230731	35750	0.42	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
23	20240729	110928	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	36250	-2050	5	-5.35	3417662850	92714	98.89	38200	38400	36200	49750	26850	38300	36861.96	16.86	-17133	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6163	7.30	1.20	12	0.55	4966.00	30297.00	80400	20230731	-54.91	36200	20240729	0.14	61700	-41.25	20240102	36200	0.14	20240729	80400	-54.91	20230731	36200	0.14	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
24	20240729	100926	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	36800	-1500	5	-3.92	2056567250	55301	58.99	38200	38400	36700	49750	26850	38300	37188.01	16.86	-14833	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6256	7.41	1.21	12	0.33	4966.00	30297.00	80400	20230731	-54.23	36700	20240729	0.27	61700	-40.36	20240102	36700	0.27	20240729	80400	-54.23	20230731	36700	0.27	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
25	20240729	090925	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	37450	-850	5	-2.22	348032100	9197	9.81	38200	38400	37350	49750	26850	38300	37840.42	16.86	-4133	40233	39266	38633	37666	37033	38950	37350	850	11450	5000	28340	50	1	17000000	6367	7.54	1.24	12	0.05	4966.00	30297.00	80400	20230731	-53.42	37350	20240729	0.27	61700	-39.30	20240102	37350	0.27	20240729	80400	-53.42	20230731	37350	0.27	20240729	1.75	N	195870	5000	850 억	2866148	N	N	0	N	N
26	20240726	160912	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38300	-1000	5	-2.54	3551038600	92799	154.48	39400	39600	38000	51000	27550	39300	38265.68	16.79	14061	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6511	7.71	1.26	12	0.55	4966.00	30297.00	80400	20230731	-52.36	38000	20240726	0.79	61700	-37.93	20240102	38000	0.79	20240726	80400	-52.36	20230731	38000	0.79	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
27	20240726	150920	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38150	-1150	5	-2.93	3294963550	86099	143.33	39400	39600	38000	51000	27550	39300	38269.33	16.79	12179	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6486	7.68	1.26	12	0.51	4966.00	30297.00	80400	20230731	-52.55	38000	20240726	0.39	61700	-38.17	20240102	38000	0.39	20240726	80400	-52.55	20230731	38000	0.39	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
28	20240726	140921	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38150	-1150	5	-2.93	2915893400	76175	126.81	39400	39600	38000	51000	27550	39300	38278.72	16.79	8401	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6486	7.68	1.26	12	0.45	4966.00	30297.00	80400	20230731	-52.55	38000	20240726	0.39	61700	-38.17	20240102	38000	0.39	20240726	80400	-52.55	20230731	38000	0.39	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
29	20240726	130923	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38050	-1250	5	-3.18	2341880400	61119	101.75	39400	39600	38000	51000	27550	39300	38316.54	16.79	-889	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6469	7.66	1.26	12	0.36	4966.00	30297.00	80400	20230731	-52.67	38000	20240726	0.13	61700	-38.33	20240102	38000	0.13	20240726	80400	-52.67	20230731	38000	0.13	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
30	20240726	120925	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38150	-1150	5	-2.93	1743456250	45406	75.59	39400	39600	38000	51000	27550	39300	38396.81	16.79	1602	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6486	7.68	1.26	12	0.27	4966.00	30297.00	80400	20230731	-52.55	38000	20240726	0.39	61700	-38.17	20240102	38000	0.39	20240726	80400	-52.55	20230731	38000	0.39	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
31	20240726	110927	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38150	-1150	5	-2.93	1414050650	36779	61.23	39400	39600	38000	51000	27550	39300	38446.95	16.79	23	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6486	7.68	1.26	12	0.22	4966.00	30297.00	80400	20230731	-52.55	38000	20240726	0.39	61700	-38.17	20240102	38000	0.39	20240726	80400	-52.55	20230731	38000	0.39	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
32	20240726	100919	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	38250	-1050	5	-2.67	626776500	16162	26.91	39400	39600	38200	51000	27550	39300	38780.49	16.79	-341	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6503	7.70	1.26	12	0.10	4966.00	30297.00	80400	20230731	-52.43	38200	20240726	0.13	61700	-38.01	20240102	38200	0.13	20240726	80400	-52.43	20230731	38200	0.13	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
33	20240726	090918	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39250	-50	5	-0.13	59450000	1510	2.51	39400	39600	39250	51000	27550	39300	39371.43	16.79	-34	40200	39750	39500	39050	38800	39625	38925	850	11700	5000	29080	50	1	17000000	6673	7.90	1.30	12	0.01	4966.00	30297.00	80400	20230731	-51.18	39250	20240726	0.00	61700	-36.39	20240102	39250	0.00	20240726	80400	-51.18	20230731	39250	0.00	20240726	1.80	N	195870	5000	850 억	2854479	N	N	12	N	N
34	20240725	160917	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39300	-1150	5	-2.84	2333588000	59068	213.59	39950	39950	39250	52500	28350	40450	39506.81	16.80	4535	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6681	7.91	1.30	12	0.35	4966.00	30297.00	80400	20230731	-51.12	39250	20240725	0.13	61700	-36.30	20240102	39250	0.13	20240725	80400	-51.12	20230731	39250	0.13	20240725	1.82	N	195870	5000	850 억	2856560	N	N	12	N	N
35	20240725	150928	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39250	-1200	5	-2.97	2159974600	54648	197.61	39950	39950	39250	52500	28350	40450	39525.23	16.80	5370	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6673	7.90	1.30	12	0.32	4966.00	30297.00	80400	20230731	-51.18	39250	20240725	0.00	61700	-36.39	20240102	39250	0.00	20240725	80400	-51.18	20230731	39250	0.00	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
36	20240725	140925	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39550	-900	5	-2.22	1728050750	43682	157.95	39950	39950	39300	52500	28350	40450	39559.79	16.80	8838	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6724	7.96	1.31	12	0.26	4966.00	30297.00	80400	20230731	-50.81	39300	20240725	0.64	61700	-35.90	20240102	39300	0.64	20240725	80400	-50.81	20230731	39300	0.64	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
37	20240725	130918	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39600	-850	5	-2.10	1509830450	38177	138.05	39950	39950	39300	52500	28350	40450	39548.17	16.80	8206	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6732	7.97	1.31	12	0.22	4966.00	30297.00	80400	20230731	-50.75	39300	20240725	0.76	61700	-35.82	20240102	39300	0.76	20240725	80400	-50.75	20230731	39300	0.76	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
38	20240725	120925	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39550	-900	5	-2.22	1362249650	34446	124.56	39950	39950	39300	52500	28350	40450	39547.40	16.80	7827	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6724	7.96	1.31	12	0.20	4966.00	30297.00	80400	20230731	-50.81	39300	20240725	0.64	61700	-35.90	20240102	39300	0.64	20240725	80400	-50.81	20230731	39300	0.64	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
39	20240725	110922	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39450	-1000	5	-2.47	1242631800	31422	113.62	39950	39950	39300	52500	28350	40450	39546.55	16.80	7643	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6707	7.94	1.30	12	0.18	4966.00	30297.00	80400	20230731	-50.93	39300	20240725	0.38	61700	-36.06	20240102	39300	0.38	20240725	80400	-50.93	20230731	39300	0.38	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
40	20240725	100916	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39500	-950	5	-2.35	890536000	22511	81.40	39950	39950	39300	52500	28350	40450	39560.04	16.80	5980	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6715	7.95	1.30	12	0.13	4966.00	30297.00	80400	20230731	-50.87	39300	20240725	0.51	61700	-35.98	20240102	39300	0.51	20240725	80400	-50.87	20230731	39300	0.51	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
41	20240725	090912	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	39550	-900	5	-2.22	167330400	4211	15.23	39950	39950	39500	52500	28350	40450	39736.50	16.80	-696	41483	40966	40633	40116	39783	41225	40375	850	12050	5000	29930	50	1	17000000	6724	7.96	1.31	12	0.02	4966.00	30297.00	80400	20230731	-50.81	39500	20240725	0.13	61700	-35.90	20240102	39500	0.13	20240725	80400	-50.81	20230731	39500	0.13	20240725	1.82	N	195870	5000	850 억	2856560	N	N	167	N	N
42	20240724	160912	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40450	-100	5	-0.25	1111072750	27327	46.61	40300	41150	40300	52700	28400	40550	40658.44	16.81	-3382	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6877	8.15	1.34	12	0.16	4966.00	30297.00	80400	20230731	-49.69	40300	20240724	0.37	61700	-34.44	20240102	40300	0.37	20240724	80400	-49.69	20230731	40300	0.37	20240724	1.86	N	195870	5000	850 억	2857935	N	N	167	N	N
43	20240724	150926	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40450	-100	5	-0.25	1061473350	26101	44.52	40300	41150	40300	52700	28400	40550	40667.92	16.81	-3025	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6877	8.15	1.34	12	0.15	4966.00	30297.00	80400	20230731	-49.69	40300	20240724	0.37	61700	-34.44	20240102	40300	0.37	20240724	80400	-49.69	20230731	40300	0.37	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
44	20240724	140919	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40550	0	3	0.00	880594400	21637	36.90	40300	41150	40300	52700	28400	40550	40698.54	16.81	-3129	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6894	8.17	1.34	12	0.13	4966.00	30297.00	80400	20230731	-49.56	40300	20240724	0.62	61700	-34.28	20240102	40300	0.62	20240724	80400	-49.56	20230731	40300	0.62	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
45	20240724	130926	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40850	300	2	0.74	578041000	14190	24.20	40300	41150	40300	52700	28400	40550	40735.80	16.81	-237	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6945	8.23	1.35	12	0.08	4966.00	30297.00	80400	20230731	-49.19	40300	20240724	1.36	61700	-33.79	20240102	40300	1.36	20240724	80400	-49.19	20230731	40300	1.36	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
46	20240724	120923	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40750	200	2	0.49	489590200	12020	20.50	40300	41150	40300	52700	28400	40550	40731.30	16.81	63	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6928	8.21	1.35	12	0.07	4966.00	30297.00	80400	20230731	-49.32	40300	20240724	1.12	61700	-33.95	20240102	40300	1.12	20240724	80400	-49.32	20230731	40300	1.12	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
47	20240724	110920	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40850	300	2	0.74	290088100	7147	12.19	40300	40850	40300	52700	28400	40550	40588.79	16.81	206	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6945	8.23	1.35	12	0.04	4966.00	30297.00	80400	20230731	-49.19	40300	20240724	1.36	61700	-33.79	20240102	40300	1.36	20240724	80400	-49.19	20230731	40300	1.36	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
48	20240724	100947	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40550	0	3	0.00	200063100	4936	8.42	40300	40650	40300	52700	28400	40550	40531.42	16.81	-367	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6894	8.17	1.34	12	0.03	4966.00	30297.00	80400	20230731	-49.56	40300	20240724	0.62	61700	-34.28	20240102	40300	0.62	20240724	80400	-49.56	20230731	40300	0.62	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
49	20240724	090913	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40550	0	3	0.00	24549450	608	1.04	40300	40600	40300	52700	28400	40550	40377.38	16.81	-117	41783	41166	40783	40166	39783	40975	39975	850	12150	5000	30000	50	1	17000000	6894	8.17	1.34	12	0.00	4966.00	30297.00	80400	20230731	-49.56	40300	20240724	0.62	61700	-34.28	20240102	40300	0.62	20240724	80400	-49.56	20230731	40300	0.62	20240724	1.86	N	195870	5000	850 억	2857935	N	N	392	N	N
50	20240723	160908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	-250	5	-0.61	2367497300	58137	93.53	40800	41400	40400	53000	28600	40800	40722.43	16.88	-4716	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6894	8.17	1.34	12	0.34	4966.00	30297.00	80400	20230731	-49.56	40300	20240722	0.62	61700	-34.28	20240102	40300	0.62	20240722	80400	-49.56	20230731	40300	0.62	20240722	1.92	N	195870	5000	850 억	2870052	N	N	392	N	N
51	20240723	150929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-150	5	-0.37	2099425150	51533	82.90	40800	41400	40400	53000	28600	40800	40739.15	16.88	-5697	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6911	8.19	1.34	12	0.30	4966.00	30297.00	80400	20230731	-49.44	40300	20240722	0.87	61700	-34.12	20240102	40300	0.87	20240722	80400	-49.44	20230731	40300	0.87	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
52	20240723	140911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40800	0	3	0.00	1811420650	44464	71.53	40800	41400	40400	53000	28600	40800	40738.71	16.88	-4774	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6936	8.22	1.35	12	0.26	4966.00	30297.00	80400	20230731	-49.25	40300	20240722	1.24	61700	-33.87	20240102	40300	1.24	20240722	80400	-49.25	20230731	40300	1.24	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
53	20240723	130906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-150	5	-0.37	1477430700	36273	58.35	40800	41400	40400	53000	28600	40800	40730.41	16.88	-5448	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6911	8.19	1.34	12	0.21	4966.00	30297.00	80400	20230731	-49.44	40300	20240722	0.87	61700	-34.12	20240102	40300	0.87	20240722	80400	-49.44	20230731	40300	0.87	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
54	20240723	120912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40500	-300	5	-0.74	1212074700	29720	47.81	40800	41400	40400	53000	28600	40800	40783.00	16.88	-5419	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6885	8.16	1.34	12	0.17	4966.00	30297.00	80400	20230731	-49.63	40300	20240722	0.50	61700	-34.36	20240102	40300	0.50	20240722	80400	-49.63	20230731	40300	0.50	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
55	20240723	110913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-150	5	-0.37	942786500	23080	37.13	40800	41400	40500	53000	28600	40800	40849.15	16.88	-5425	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6911	8.19	1.34	12	0.14	4966.00	30297.00	80400	20230731	-49.44	40300	20240722	0.87	61700	-34.12	20240102	40300	0.87	20240722	80400	-49.44	20230731	40300	0.87	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
56	20240723	100910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-150	5	-0.37	563384750	13758	22.13	40800	41400	40650	53000	28600	40800	40952.27	16.88	-2682	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6911	8.19	1.34	12	0.08	4966.00	30297.00	80400	20230731	-49.44	40300	20240722	0.87	61700	-34.12	20240102	40300	0.87	20240722	80400	-49.44	20230731	40300	0.87	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
57	20240723	090918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40950	150	2	0.37	156502700	3815	6.14	40800	41400	40800	53000	28600	40800	41037.96	16.88	125	41866	41332	40816	40282	39766	41600	40550	850	12200	5000	30190	50	1	17000000	6962	8.25	1.35	12	0.02	4966.00	30297.00	80400	20230731	-49.07	40300	20240722	1.61	61700	-33.63	20240102	40300	1.61	20240722	80400	-49.07	20230731	40300	1.61	20240722	1.92	N	195870	5000	850 억	2870052	N	N	2	N	N
58	20240722	160903	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40800	50	2	0.12	2511318450	61574	58.46	40400	41350	40300	52900	28550	40750	40785.36	16.77	12396	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6936	8.22	1.35	12	0.36	4966.00	30297.00	80400	20230731	-49.25	40300	20240722	1.24	61700	-33.87	20240102	40300	1.24	20240722	80400	-49.25	20230731	40300	1.24	20240722	1.90	N	195870	5000	850 억	2850805	N	N	2	N	N
59	20240722	150910	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40900	150	2	0.37	2290007100	56150	53.31	40400	41350	40300	52900	28550	40750	40783.76	16.77	11870	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6953	8.24	1.35	12	0.33	4966.00	30297.00	80400	20230731	-49.13	40300	20240722	1.49	61700	-33.71	20240102	40300	1.49	20240722	80400	-49.13	20230731	40300	1.49	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
60	20240722	140917	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40750	0	3	0.00	1949693200	47809	45.39	40400	41350	40300	52900	28550	40750	40780.90	16.77	8803	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6928	8.21	1.35	12	0.28	4966.00	30297.00	80400	20230731	-49.32	40300	20240722	1.12	61700	-33.95	20240102	40300	1.12	20240722	80400	-49.32	20230731	40300	1.12	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
61	20240722	130912	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40800	50	2	0.12	1641283800	40257	38.22	40400	41350	40300	52900	28550	40750	40770.16	16.77	5862	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6936	8.22	1.35	12	0.24	4966.00	30297.00	80400	20230731	-49.25	40300	20240722	1.24	61700	-33.87	20240102	40300	1.24	20240722	80400	-49.25	20230731	40300	1.24	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
62	20240722	120909	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40650	-100	5	-0.25	1426456450	34975	33.21	40400	41350	40300	52900	28550	40750	40785.06	16.77	4271	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6911	8.19	1.34	12	0.21	4966.00	30297.00	80400	20230731	-49.44	40300	20240722	0.87	61700	-34.12	20240102	40300	0.87	20240722	80400	-49.44	20230731	40300	0.87	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
63	20240722	110908	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40800	50	2	0.12	1135058250	27815	26.41	40400	41350	40300	52900	28550	40750	40807.48	16.77	2027	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6936	8.22	1.35	12	0.16	4966.00	30297.00	80400	20230731	-49.25	40300	20240722	1.24	61700	-33.87	20240102	40300	1.24	20240722	80400	-49.25	20230731	40300	1.24	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
64	20240722	100909	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40750	0	3	0.00	694205850	17005	16.14	40400	41350	40300	52900	28550	40750	40823.76	16.77	-1210	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	6928	8.21	1.35	12	0.10	4966.00	30297.00	80400	20230731	-49.32	40300	20240722	1.12	61700	-33.95	20240102	40300	1.12	20240722	80400	-49.32	20230731	40300	1.12	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
65	20240722	090911	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	41250	500	2	1.23	230826500	5667	5.38	40400	41350	40300	52900	28550	40750	40731.59	16.77	-410	42583	41666	41183	40266	39783	41425	40025	850	12150	5000	30150	50	1	17000000	7013	8.31	1.36	12	0.03	4966.00	30297.00	80400	20230731	-48.69	40300	20240722	2.36	61700	-33.14	20240102	40300	2.36	20240722	80400	-48.69	20230731	40300	2.36	20240722	1.90	N	195870	5000	850 억	2850805	N	N	316	N	N
66	20240719	160846	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40750	-1500	5	-3.55	4269187700	104068	47.71	42100	42100	40700	54900	29600	42250	41023.34	16.85	-9341	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6928	8.21	1.35	12	0.61	4966.00	30297.00	80400	20230731	-49.32	40700	20240719	0.12	61700	-33.95	20240102	40700	0.12	20240719	80400	-49.32	20230731	40700	0.12	20240719	1.90	N	195870	5000	850 억	2864988	N	N	316	N	N
67	20240719	150856	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40750	-1500	5	-3.55	3998012800	97412	44.66	42100	42100	40700	54900	29600	42250	41041.86	16.85	-7535	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6928	8.21	1.35	12	0.57	4966.00	30297.00	80400	20230731	-49.32	40700	20240719	0.12	61700	-33.95	20240102	40700	0.12	20240719	80400	-49.32	20230731	40700	0.12	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
68	20240719	140858	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40800	-1450	5	-3.43	3401891450	82797	37.96	42100	42100	40700	54900	29600	42250	41086.63	16.85	-4618	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6936	8.22	1.35	12	0.49	4966.00	30297.00	80400	20230731	-49.25	40700	20240719	0.25	61700	-33.87	20240102	40700	0.25	20240719	80400	-49.25	20230731	40700	0.25	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
69	20240719	130849	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40700	-1550	5	-3.67	2996371950	72850	33.40	42100	42100	40700	54900	29600	42250	41130.15	16.85	-3091	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6919	8.20	1.34	12	0.43	4966.00	30297.00	80400	20230731	-49.38	40700	20240719	0.00	61700	-34.04	20240102	40700	0.00	20240719	80400	-49.38	20230731	40700	0.00	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
70	20240719	120850	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	40900	-1350	5	-3.20	2494595950	60556	27.76	42100	42100	40700	54900	29600	42250	41194.23	16.85	568	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6953	8.24	1.35	12	0.36	4966.00	30297.00	80400	20230731	-49.13	40700	20240719	0.49	61700	-33.71	20240102	40700	0.49	20240719	80400	-49.13	20230731	40700	0.49	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
71	20240719	110857	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	41000	-1250	5	-2.96	1942749950	47060	21.58	42100	42100	40700	54900	29600	42250	41281.66	16.85	328	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	6970	8.26	1.35	12	0.28	4966.00	30297.00	80400	20230731	-49.00	40700	20240719	0.74	61700	-33.55	20240102	40700	0.74	20240719	80400	-49.00	20230731	40700	0.74	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
72	20240719	100820	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	41450	-800	5	-1.89	737202550	17684	8.11	42100	42100	41450	54900	29600	42250	41686.40	16.85	-829	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	7047	8.35	1.37	12	0.10	4966.00	30297.00	80400	20230731	-48.45	41450	20240719	0.00	61700	-32.82	20240102	41450	0.00	20240719	80400	-48.45	20230731	41450	0.00	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
73	20240719	090902	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	41800	-450	5	-1.07	164746050	3941	1.81	42100	42100	41550	54900	29600	42250	41798.99	16.85	200	45150	43700	42800	41350	40450	43250	40900	850	12650	5000	31260	50	1	17000000	7106	8.42	1.38	12	0.02	4966.00	30297.00	80400	20230731	-48.01	41550	20240719	0.60	61700	-32.25	20240102	41550	0.60	20240719	80400	-48.01	20230731	41550	0.60	20240719	1.90	N	195870	5000	850 억	2864988	N	N	406	N	N
74	20240718	160840	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	42250	-2400	5	-5.38	6392576750	149784	442.90	44000	44250	41900	58000	31300	44650	42679.52	17.04	-32188	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7183	8.51	1.39	12	0.88	4966.00	30297.00	80400	20230731	-47.45	41900	20240718	0.84	61700	-31.52	20240102	41900	0.84	20240718	80400	-47.45	20230731	41900	0.84	20240718	1.91	N	195870	5000	850 억	2896782	N	N	406	N	N
75	20240718	150849	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	41950	-2700	5	-6.05	6039514900	141411	418.14	44000	44250	41900	58000	31300	44650	42708.95	17.04	-30793	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7132	8.45	1.38	12	0.83	4966.00	30297.00	80400	20230731	-47.82	41900	20240718	0.12	61700	-32.01	20240102	41900	0.12	20240718	80400	-47.82	20230731	41900	0.12	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
76	20240718	140842	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	42200	-2450	5	-5.49	4694232850	109454	323.65	44000	44250	42100	58000	31300	44650	42887.72	17.04	-28986	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7174	8.50	1.39	12	0.64	4966.00	30297.00	80400	20230731	-47.51	42100	20240718	0.24	61700	-31.60	20240102	42100	0.24	20240718	80400	-47.51	20230731	42100	0.24	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
77	20240718	130845	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	42650	-2000	5	-4.48	3529792550	82013	242.51	44000	44250	42550	58000	31300	44650	43039.43	17.04	-24659	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7251	8.59	1.41	12	0.48	4966.00	30297.00	80400	20230731	-46.95	42550	20240718	0.24	61700	-30.88	20240102	42550	0.24	20240718	80400	-46.95	20230731	42550	0.24	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
78	20240718	120844	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	42550	-2100	5	-4.70	2979789450	69107	204.34	44000	44250	42550	58000	31300	44650	43118.49	17.04	-23521	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7234	8.57	1.40	12	0.41	4966.00	30297.00	80400	20230731	-47.08	42550	20240718	0.00	61700	-31.04	20240102	42550	0.00	20240718	80400	-47.08	20230731	42550	0.00	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
79	20240718	110851	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	43050	-1600	5	-3.58	1927809450	44531	131.67	44000	44250	42900	58000	31300	44650	43291.40	17.04	-16501	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7319	8.67	1.42	12	0.26	4966.00	30297.00	80400	20230731	-46.46	42900	20240718	0.35	61700	-30.23	20240102	42900	0.35	20240718	80400	-46.46	20230731	42900	0.35	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
80	20240718	100851	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	43000	-1650	5	-3.70	1582078750	36505	107.94	44000	44250	42900	58000	31300	44650	43338.69	17.04	-14547	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7310	8.66	1.42	12	0.21	4966.00	30297.00	80400	20230731	-46.52	42900	20240718	0.23	61700	-30.31	20240102	42900	0.23	20240718	80400	-46.52	20230731	42900	0.23	20240718	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
81	20240718	090851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43600	-1050	5	-2.35	401270800	9161	27.09	44000	44250	43400	58000	31300	44650	43802.07	17.04	-3801	45816	45232	44866	44282	43916	45050	44100	850	13350	5000	33040	50	1	17000000	7412	8.78	1.44	12	0.05	4966.00	30297.00	80400	20230731	-45.77	43000	20231101	1.40	61700	-29.34	20240102	43400	0.46	20240718	80400	-45.77	20230731	43000	1.40	20231101	1.91	N	195870	5000	850 억	2896782	N	N	8	N	N
82	20240717	160927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44650	-550	5	-1.22	1508562000	33676	107.57	45450	45450	44500	58700	31650	45200	44796.69	17.08	-5432	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7591	8.99	1.47	12	0.20	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	1.90	N	195870	5000	850 억	2903013	N	N	8	N	N
83	20240717	150932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44550	-650	5	-1.44	1411329500	31497	100.61	45450	45450	44500	58700	31650	45200	44808.38	17.08	-5029	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7574	8.97	1.47	12	0.19	4966.00	30297.00	80400	20230731	-44.59	43000	20231101	3.60	61700	-27.80	20240102	43650	2.06	20240614	80400	-44.59	20230731	43000	3.60	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
84	20240717	140929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44600	-600	5	-1.33	1029277850	22934	73.26	45450	45450	44600	58700	31650	45200	44880.00	17.08	-4943	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7582	8.98	1.47	12	0.13	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
85	20240717	130928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44900	-300	5	-0.66	733321400	16317	52.12	45450	45450	44650	58700	31650	45200	44942.17	17.08	-3674	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7633	9.04	1.48	12	0.10	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
86	20240717	120929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	-150	5	-0.33	598790000	13330	42.58	45450	45450	44650	58700	31650	45200	44920.48	17.08	-3402	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7659	9.07	1.49	12	0.08	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
87	20240717	110930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44800	-400	5	-0.88	478225350	10643	34.00	45450	45450	44650	58700	31650	45200	44933.32	17.08	-3188	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7616	9.02	1.48	12	0.06	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
88	20240717	100929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44850	-350	5	-0.77	306117700	6800	21.72	45450	45450	44800	58700	31650	45200	45017.31	17.08	-3133	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7625	9.03	1.48	12	0.04	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
89	20240717	090739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	-150	5	-0.33	51796200	1146	3.66	45450	45450	45000	58700	31650	45200	45197.38	17.08	-490	45733	45466	45133	44866	44533	45600	45000	850	13500	5000	33440	50	1	17000000	7659	9.07	1.49	12	0.01	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.90	N	195870	5000	850 억	2903013	N	N	125	N	N
90	20240716	160931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	50	2	0.11	1406182200	31232	102.84	44950	45400	44800	58600	31650	45150	45023.63	17.02	8965	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7684	9.10	1.49	12	0.18	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.90	N	195870	5000	850 억	2893264	N	N	125	N	N
91	20240716	150940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	50	2	0.11	1238356450	27524	90.63	44950	45400	44800	58600	31650	45150	44991.88	17.02	7693	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7684	9.10	1.49	12	0.16	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
92	20240716	140937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	-150	5	-0.33	947126700	21053	69.32	44950	45400	44800	58600	31650	45150	44987.73	17.02	5467	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7650	9.06	1.49	12	0.12	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
93	20240716	130936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45150	0	3	0.00	803986400	17878	58.87	44950	45400	44800	58600	31650	45150	44970.71	17.02	4365	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7676	9.09	1.49	12	0.11	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
94	20240716	120935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44950	-200	5	-0.44	608731150	13540	44.58	44950	45400	44800	58600	31650	45150	44957.99	17.02	3133	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7642	9.05	1.48	12	0.08	4966.00	30297.00	80400	20230731	-44.09	43000	20231101	4.53	61700	-27.15	20240102	43650	2.98	20240614	80400	-44.09	20230731	43000	4.53	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
95	20240716	110935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	-100	5	-0.22	522390300	11620	38.26	44950	45400	44800	58600	31650	45150	44956.14	17.02	2579	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7659	9.07	1.49	12	0.07	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
96	20240716	100936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44800	-350	5	-0.78	403627900	8975	29.55	44950	45400	44800	58600	31650	45150	44972.47	17.02	1710	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7616	9.02	1.48	12	0.05	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
97	20240716	090934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	-150	5	-0.33	71980850	1602	5.27	44950	45000	44850	58600	31650	45150	44931.87	17.02	10	45850	45500	44850	44500	43850	45675	44675	850	13450	5000	33410	50	1	17000000	7650	9.06	1.49	12	0.01	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.90	N	195870	5000	850 억	2893264	N	N	407	N	N
98	20240715	160920	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45150	700	2	1.57	1349175600	30270	98.85	44600	45200	44200	57700	31150	44450	44568.93	16.97	3733	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7676	9.09	1.49	12	0.18	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.90	N	195870	5000	850 억	2884250	N	N	406	N	N
99	20240715	150927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	550	2	1.24	1200227500	26969	88.07	44600	45050	44200	57700	31150	44450	44504.01	16.97	3101	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7650	9.06	1.49	12	0.16	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
100	20240715	140924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44450	0	3	0.00	880841350	19839	64.79	44600	44700	44200	57700	31150	44450	44399.42	16.97	235	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7557	8.95	1.47	12	0.12	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
101	20240715	130926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44450	0	3	0.00	744168450	16767	54.75	44600	44700	44200	57700	31150	44450	44382.83	16.97	-777	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7557	8.95	1.47	12	0.10	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
102	20240715	120925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44450	0	3	0.00	653393550	14725	48.09	44600	44700	44200	57700	31150	44450	44372.96	16.97	-1463	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7557	8.95	1.47	12	0.09	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
103	20240715	110925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	-50	5	-0.11	566271600	12763	41.68	44600	44700	44200	57700	31150	44450	44368.07	16.97	-1867	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7548	8.94	1.47	12	0.08	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
104	20240715	100925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44250	-200	5	-0.45	358657950	8090	26.42	44600	44700	44200	57700	31150	44450	44333.16	16.97	-1638	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7523	8.91	1.46	12	0.05	4966.00	30297.00	80400	20230731	-44.96	43000	20231101	2.91	61700	-28.28	20240102	43650	1.37	20240614	80400	-44.96	20230731	43000	2.91	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
105	20240715	090926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44500	50	2	0.11	69205700	1553	5.07	44600	44700	44500	57700	31150	44450	44564.28	16.97	-835	44850	44650	44350	44150	43850	44750	44250	850	13250	5000	32890	50	1	17000000	7565	8.96	1.47	12	0.01	4966.00	30297.00	80400	20230731	-44.65	43000	20231101	3.49	61700	-27.88	20240102	43650	1.95	20240614	80400	-44.65	20230731	43000	3.49	20231101	1.90	N	195870	5000	850 억	2884250	N	N	382	N	N
106	20240712	160918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44450	-150	5	-0.34	1338412150	30175	59.05	44300	44550	44050	57900	31250	44600	44354.56	16.96	852	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7557	8.95	1.47	12	0.18	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.86	N	195870	5000	850 억	2883013	N	N	382	N	N
107	20240712	150924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	-200	5	-0.45	1199616450	27050	52.93	44300	44550	44050	57900	31250	44600	44347.72	16.96	150	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7548	8.94	1.47	12	0.16	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
108	20240712	140927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44450	-150	5	-0.34	898607050	20266	39.66	44300	44550	44050	57900	31250	44600	44340.08	16.96	-1435	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7557	8.95	1.47	12	0.12	4966.00	30297.00	80400	20230731	-44.71	43000	20231101	3.37	61700	-27.96	20240102	43650	1.83	20240614	80400	-44.71	20230731	43000	3.37	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
109	20240712	130921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44500	-100	5	-0.22	788917350	17798	34.83	44300	44550	44050	57900	31250	44600	44325.53	16.96	-2071	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7565	8.96	1.47	12	0.10	4966.00	30297.00	80400	20230731	-44.65	43000	20231101	3.49	61700	-27.88	20240102	43650	1.95	20240614	80400	-44.65	20230731	43000	3.49	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
110	20240712	120922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	-200	5	-0.45	749468550	16910	33.09	44300	44550	44050	57900	31250	44600	44320.33	16.96	-1906	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7548	8.94	1.47	12	0.10	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
111	20240712	110920	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	-200	5	-0.45	690395100	15579	30.49	44300	44550	44050	57900	31250	44600	44314.98	16.96	-2177	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7548	8.94	1.47	12	0.09	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
112	20240712	100921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44350	-250	5	-0.56	542478500	12247	23.97	44300	44550	44050	57900	31250	44600	44293.76	16.96	-3416	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7540	8.93	1.46	12	0.07	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	43650	1.60	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
113	20240712	090918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44100	-500	5	-1.12	289699400	6552	12.82	44300	44500	44050	57900	31250	44600	44212.93	16.96	-2958	45933	45266	44933	44266	43933	45100	44100	850	13300	5000	33000	50	1	17000000	7497	8.88	1.46	12	0.04	4966.00	30297.00	80400	20230731	-45.15	43000	20231101	2.56	61700	-28.53	20240102	43650	1.03	20240614	80400	-45.15	20230731	43000	2.56	20231101	1.86	N	195870	5000	850 억	2883013	N	N	369	N	N
114	20240711	160914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44600	-300	5	-0.67	2281780350	50676	77.36	45350	45600	44600	58300	31450	44900	45027.99	16.98	-3400	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7582	8.98	1.47	12	0.30	4966.00	30297.00	80400	20230731	-44.53	43000	20231101	3.72	61700	-27.71	20240102	43650	2.18	20240614	80400	-44.53	20230731	43000	3.72	20231101	1.83	N	195870	5000	850 억	2886897	N	N	369	N	N
115	20240711	150921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44700	-200	5	-0.45	2141905850	47542	72.57	45350	45600	44650	58300	31450	44900	45052.92	16.98	-2173	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7599	9.00	1.48	12	0.28	4966.00	30297.00	80400	20230731	-44.40	43000	20231101	3.95	61700	-27.55	20240102	43650	2.41	20240614	80400	-44.40	20230731	43000	3.95	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
116	20240711	140921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44800	-100	5	-0.22	1780749000	39471	60.25	45350	45600	44700	58300	31450	44900	45115.38	16.98	-891	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7616	9.02	1.48	12	0.23	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
117	20240711	130919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44850	-50	5	-0.11	1604320800	35532	54.24	45350	45600	44850	58300	31450	44900	45151.44	16.98	-113	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7625	9.03	1.48	12	0.21	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
118	20240711	120918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45150	250	2	0.56	1381195350	30569	46.66	45350	45600	44850	58300	31450	44900	45182.88	16.98	394	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7676	9.09	1.49	12	0.18	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
119	20240711	110915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	100	2	0.22	1161863750	25707	39.24	45350	45600	44850	58300	31450	44900	45196.40	16.98	381	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7650	9.06	1.49	12	0.15	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
120	20240711	100918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	300	2	0.67	657513250	14508	22.15	45350	45600	45050	58300	31450	44900	45320.74	16.98	2567	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7684	9.10	1.49	12	0.09	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
121	20240711	090915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45300	400	2	0.89	107242800	2368	3.61	45350	45500	45050	58300	31450	44900	45288.34	16.98	927	46233	45566	45133	44466	44033	45350	44250	850	13400	5000	33220	50	1	17000000	7701	9.12	1.50	12	0.01	4966.00	30297.00	80400	20230731	-43.66	43000	20231101	5.35	61700	-26.58	20240102	43650	3.78	20240614	80400	-43.66	20230731	43000	5.35	20231101	1.83	N	195870	5000	850 억	2886897	N	N	411	N	N
122	20240710	160912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44900	-700	5	-1.54	2904332850	64498	100.08	45800	45800	44700	59200	31950	45600	45030.14	17.08	-17080	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7633	9.04	1.48	12	0.38	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.89	N	195870	5000	850 억	2903552	N	N	411	N	N
123	20240710	150915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44850	-750	5	-1.64	2647508150	58778	91.20	45800	45800	44700	59200	31950	45600	45042.50	17.08	-16226	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7625	9.03	1.48	12	0.35	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
124	20240710	140914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44900	-700	5	-1.54	2487404300	55210	85.67	45800	45800	44700	59200	31950	45600	45053.51	17.08	-15452	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7633	9.04	1.48	12	0.32	4966.00	30297.00	80400	20230731	-44.15	43000	20231101	4.42	61700	-27.23	20240102	43650	2.86	20240614	80400	-44.15	20230731	43000	4.42	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
125	20240710	130915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44750	-850	5	-1.86	2244959250	49804	77.28	45800	45800	44700	59200	31950	45600	45075.88	17.08	-13418	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7608	9.01	1.48	12	0.29	4966.00	30297.00	80400	20230731	-44.34	43000	20231101	4.07	61700	-27.47	20240102	43650	2.52	20240614	80400	-44.34	20230731	43000	4.07	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
126	20240710	120913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45000	-600	5	-1.32	1637912700	36254	56.25	45800	45800	44900	59200	31950	45600	45178.81	17.08	-12193	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7650	9.06	1.49	12	0.21	4966.00	30297.00	80400	20230731	-44.03	43000	20231101	4.65	61700	-27.07	20240102	43650	3.09	20240614	80400	-44.03	20230731	43000	4.65	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
127	20240710	110914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	-550	5	-1.21	1217394850	26908	41.75	45800	45800	45000	59200	31950	45600	45242.86	17.08	-9939	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7659	9.07	1.49	12	0.16	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
128	20240710	100909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45150	-450	5	-0.99	709771000	15660	24.30	45800	45800	45100	59200	31950	45600	45323.82	17.08	-5966	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7676	9.09	1.49	12	0.09	4966.00	30297.00	80400	20230731	-43.84	43000	20231101	5.00	61700	-26.82	20240102	43650	3.44	20240614	80400	-43.84	20230731	43000	5.00	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
129	20240710	090915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45700	100	2	0.22	45053350	986	1.53	45800	45800	45600	59200	31950	45600	45693.05	17.08	-374	46766	46182	45866	45282	44966	46025	45125	850	13600	5000	33740	50	1	17000000	7769	9.20	1.51	12	0.01	4966.00	30297.00	80400	20230731	-43.16	43000	20231101	6.28	61700	-25.93	20240102	43650	4.70	20240614	80400	-43.16	20230731	43000	6.28	20231101	1.89	N	195870	5000	850 억	2903552	N	N	1051	N	N
130	20240709	160909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45600	-650	5	-1.41	2904902300	63436	73.75	46200	46450	45550	60100	32400	46250	45792.66	17.06	3097	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7752	9.18	1.51	12	0.37	4966.00	30297.00	80400	20230731	-43.28	43000	20231101	6.05	61700	-26.09	20240102	43650	4.47	20240614	80400	-43.28	20230731	43000	6.05	20231101	1.84	N	195870	5000	850 억	2900156	N	N	1051	N	N
131	20240709	150913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45750	-500	5	-1.08	2763049700	60328	70.14	46200	46450	45550	60100	32400	46250	45800.45	17.06	4405	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7778	9.21	1.51	12	0.35	4966.00	30297.00	80400	20230731	-43.10	43000	20231101	6.40	61700	-25.85	20240102	43650	4.81	20240614	80400	-43.10	20230731	43000	6.40	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
132	20240709	140913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45900	-350	5	-0.76	2528971200	55208	64.18	46200	46450	45550	60100	32400	46250	45808.06	17.06	3777	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7803	9.24	1.52	12	0.32	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	43650	5.15	20240614	80400	-42.91	20230731	43000	6.74	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
133	20240709	130916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45600	-650	5	-1.41	2003555400	43714	50.82	46200	46450	45600	60100	32400	46250	45833.27	17.06	267	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7752	9.18	1.51	12	0.26	4966.00	30297.00	80400	20230731	-43.28	43000	20231101	6.05	61700	-26.09	20240102	43650	4.47	20240614	80400	-43.28	20230731	43000	6.05	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
134	20240709	120917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45700	-550	5	-1.19	1592786000	34717	40.36	46200	46450	45600	60100	32400	46250	45879.14	17.06	410	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7769	9.20	1.51	12	0.20	4966.00	30297.00	80400	20230731	-43.16	43000	20231101	6.28	61700	-25.93	20240102	43650	4.70	20240614	80400	-43.16	20230731	43000	6.28	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
135	20240709	110918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45850	-400	5	-0.86	1327259850	28910	33.61	46200	46450	45600	60100	32400	46250	45910.06	17.06	415	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7795	9.23	1.51	12	0.17	4966.00	30297.00	80400	20230731	-42.97	43000	20231101	6.63	61700	-25.69	20240102	43650	5.04	20240614	80400	-42.97	20230731	43000	6.63	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
136	20240709	100914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46000	-250	5	-0.54	886829350	19287	22.42	46200	46450	45600	60100	32400	46250	45980.68	17.06	571	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7820	9.26	1.52	12	0.11	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
137	20240709	090912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46050	-200	5	-0.43	170744600	3691	4.29	46200	46450	46000	60100	32400	46250	46259.71	17.06	544	47783	47016	45783	45016	43783	47400	45400	850	13850	5000	34220	50	1	17000000	7829	9.27	1.52	12	0.02	4966.00	30297.00	80400	20230731	-42.72	43000	20231101	7.09	61700	-25.36	20240102	43650	5.50	20240614	80400	-42.72	20230731	43000	7.09	20231101	1.84	N	195870	5000	850 억	2900156	N	N	2554	N	N
138	20240708	160906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46250	1300	2	2.89	3911945300	85374	234.64	45000	46550	44550	58400	31500	44950	45821.09	16.94	19741	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7863	9.31	1.53	12	0.50	4966.00	30297.00	80400	20230731	-42.48	43000	20231101	7.56	61700	-25.04	20240102	43650	5.96	20240614	80400	-42.48	20230731	43000	7.56	20231101	1.86	N	195870	5000	850 억	2879545	N	N	2554	N	N
139	20240708	150908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45750	800	2	1.78	3570927000	77941	214.21	45000	46550	44550	58400	31500	44950	45815.77	16.94	15180	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7778	9.21	1.51	12	0.46	4966.00	30297.00	80400	20230731	-43.10	43000	20231101	6.40	61700	-25.85	20240102	43650	4.81	20240614	80400	-43.10	20230731	43000	6.40	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
140	20240708	140910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46350	1400	2	3.11	2628322600	57499	158.03	45000	46550	44550	58400	31500	44950	45710.75	16.94	13405	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7880	9.33	1.53	12	0.34	4966.00	30297.00	80400	20230731	-42.35	43000	20231101	7.79	61700	-24.88	20240102	43650	6.19	20240614	80400	-42.35	20230731	43000	7.79	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
141	20240708	130906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46450	1500	2	3.34	2073034450	45547	125.18	45000	46450	44550	58400	31500	44950	45514.18	16.94	10176	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7897	9.35	1.53	12	0.27	4966.00	30297.00	80400	20230731	-42.23	43000	20231101	8.02	61700	-24.72	20240102	43650	6.41	20240614	80400	-42.23	20230731	43000	8.02	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
142	20240708	120908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46000	1050	2	2.34	1597334350	35253	96.89	45000	46200	44550	58400	31500	44950	45310.59	16.94	7384	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7820	9.26	1.52	12	0.21	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
143	20240708	110905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	250	2	0.56	844705050	18822	51.73	45000	45200	44550	58400	31500	44950	44878.60	16.94	783	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7684	9.10	1.49	12	0.11	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
144	20240708	100906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	100	2	0.22	559014100	12492	34.33	45000	45100	44550	58400	31500	44950	44749.77	16.94	-252	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7659	9.07	1.49	12	0.07	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
145	20240708	090905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44850	-100	5	-0.22	143142350	3199	8.79	45000	45000	44550	58400	31500	44950	44745.97	16.94	1376	46550	45750	45300	44500	44050	45525	44275	850	13450	5000	33260	50	1	17000000	7625	9.03	1.48	12	0.02	4966.00	30297.00	80400	20230731	-44.22	43000	20231101	4.30	61700	-27.31	20240102	43650	2.75	20240614	80400	-44.22	20230731	43000	4.30	20231101	1.86	N	195870	5000	850 억	2879545	N	N	1547	N	N
146	20240705	160901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44950	-650	5	-1.43	1618559850	35785	45.69	46100	46100	44850	59200	31950	45600	45230.24	17.01	-11842	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7642	9.05	1.48	12	0.21	4966.00	30297.00	80400	20230731	-44.09	43000	20231101	4.53	61700	-27.15	20240102	43650	2.98	20240614	80400	-44.09	20230731	43000	4.53	20231101	1.86	N	195870	5000	850 억	2891261	N	N	1547	N	N
147	20240705	150905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45200	-400	5	-0.88	1543152150	34110	43.55	46100	46100	44850	59200	31950	45600	45240.46	17.01	-11334	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7684	9.10	1.49	12	0.20	4966.00	30297.00	80400	20230731	-43.78	43000	20231101	5.12	61700	-26.74	20240102	43650	3.55	20240614	80400	-43.78	20230731	43000	5.12	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
148	20240705	140905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	-550	5	-1.21	1065883700	23506	30.01	46100	46100	44950	59200	31950	45600	45345.18	17.01	-8983	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7659	9.07	1.49	12	0.14	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
149	20240705	130904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45450	-150	5	-0.33	656325800	14431	18.43	46100	46100	45300	59200	31950	45600	45480.27	17.01	-5210	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7727	9.15	1.50	12	0.08	4966.00	30297.00	80400	20230731	-43.47	43000	20231101	5.70	61700	-26.34	20240102	43650	4.12	20240614	80400	-43.47	20230731	43000	5.70	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
150	20240705	120904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45400	-200	5	-0.44	538613100	11839	15.12	46100	46100	45300	59200	31950	45600	45494.81	17.01	-5178	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7718	9.14	1.50	12	0.07	4966.00	30297.00	80400	20230731	-43.53	43000	20231101	5.58	61700	-26.42	20240102	43650	4.01	20240614	80400	-43.53	20230731	43000	5.58	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
151	20240705	110901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45350	-250	5	-0.55	459259250	10093	12.89	46100	46100	45300	59200	31950	45600	45502.75	17.01	-4325	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7710	9.13	1.50	12	0.06	4966.00	30297.00	80400	20230731	-43.59	43000	20231101	5.47	61700	-26.50	20240102	43650	3.89	20240614	80400	-43.59	20230731	43000	5.47	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
152	20240705	100902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45300	-300	5	-0.66	348058600	7645	9.76	46100	46100	45300	59200	31950	45600	45527.61	17.01	-3716	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7701	9.12	1.50	12	0.04	4966.00	30297.00	80400	20230731	-43.66	43000	20231101	5.35	61700	-26.58	20240102	43650	3.78	20240614	80400	-43.66	20230731	43000	5.35	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
153	20240705	090903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45700	100	2	0.22	133628100	2923	3.73	46100	46100	45400	59200	31950	45600	45716.08	17.01	-1775	47500	46550	45200	44250	42900	47025	44725	850	13600	5000	33740	50	1	17000000	7769	9.20	1.51	12	0.02	4966.00	30297.00	80400	20230731	-43.16	43000	20231101	6.28	61700	-25.93	20240102	43650	4.70	20240614	80400	-43.16	20230731	43000	6.28	20231101	1.86	N	195870	5000	850 억	2891261	N	N	27	N	N
154	20240704	160858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45600	1800	2	4.11	3531652300	78129	125.72	43850	46150	43850	56900	30700	43800	45202.74	16.86	23574	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7752	9.18	1.51	12	0.46	4966.00	30297.00	80400	20230731	-43.28	43000	20231101	6.05	61700	-26.09	20240102	43650	4.47	20240614	80400	-43.28	20230731	43000	6.05	20231101	1.84	N	195870	5000	850 억	2866484	N	N	27	N	N
155	20240704	150902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45800	2000	2	4.57	3360473450	74379	119.69	43850	46150	43850	56900	30700	43800	45180.41	16.86	22772	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7786	9.22	1.51	12	0.44	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
156	20240704	140901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45800	2000	2	4.57	2992843700	66358	106.78	43850	46150	43850	56900	30700	43800	45101.48	16.86	22249	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7786	9.22	1.51	12	0.39	4966.00	30297.00	80400	20230731	-43.03	43000	20231101	6.51	61700	-25.77	20240102	43650	4.93	20240614	80400	-43.03	20230731	43000	6.51	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
157	20240704	130901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45250	1450	2	3.31	1846807800	41275	66.42	43850	45300	43850	56900	30700	43800	44743.98	16.86	11954	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7693	9.11	1.49	12	0.24	4966.00	30297.00	80400	20230731	-43.72	43000	20231101	5.23	61700	-26.66	20240102	43650	3.67	20240614	80400	-43.72	20230731	43000	5.23	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
158	20240704	120901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45300	1500	2	3.42	1559951100	34938	56.22	43850	45300	43850	56900	30700	43800	44649.12	16.86	11812	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7701	9.12	1.50	12	0.21	4966.00	30297.00	80400	20230731	-43.66	43000	20231101	5.35	61700	-26.58	20240102	43650	3.78	20240614	80400	-43.66	20230731	43000	5.35	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
159	20240704	110859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44650	850	2	1.94	760166950	17170	27.63	43850	44650	43850	56900	30700	43800	44272.97	16.86	2753	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7591	8.99	1.47	12	0.10	4966.00	30297.00	80400	20230731	-44.47	43000	20231101	3.84	61700	-27.63	20240102	43650	2.29	20240614	80400	-44.47	20230731	43000	3.84	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
160	20240704	100859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44100	300	2	0.68	588641550	13295	21.39	43850	44600	43850	56900	30700	43800	44275.41	16.86	1700	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7497	8.88	1.46	12	0.08	4966.00	30297.00	80400	20230731	-45.15	43000	20231101	2.56	61700	-28.53	20240102	43650	1.03	20240614	80400	-45.15	20230731	43000	2.56	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
161	20240704	090901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	600	2	1.37	116084600	2629	4.23	43850	44500	43850	56900	30700	43800	44155.42	16.86	676	46000	44900	44300	43200	42600	44600	42900	850	13100	5000	32410	50	1	17000000	7548	8.94	1.47	12	0.02	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.84	N	195870	5000	850 억	2866484	N	N	51	N	N
162	20240703	160856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43800	-950	5	-2.12	2728944250	61736	14.72	45050	45400	43700	58100	31350	44750	44203.75	16.89	-6056	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7446	8.82	1.45	12	0.36	4966.00	30297.00	80400	20230731	-45.52	43000	20231101	1.86	61700	-29.01	20240102	43650	0.34	20240614	80400	-45.52	20230731	43000	1.86	20231101	1.84	N	195870	5000	850 억	2870463	N	N	41	N	N
163	20240703	150859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43750	-1000	5	-2.23	2566021550	58017	13.83	45050	45400	43700	58100	31350	44750	44228.70	16.89	-5797	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7438	8.81	1.44	12	0.34	4966.00	30297.00	80400	20230731	-45.58	43000	20231101	1.74	61700	-29.09	20240102	43650	0.23	20240614	80400	-45.58	20230731	43000	1.74	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
164	20240703	140859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43950	-800	5	-1.79	2048323400	46213	11.02	45050	45400	43700	58100	31350	44750	44323.44	16.89	-5287	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7472	8.85	1.45	12	0.27	4966.00	30297.00	80400	20230731	-45.34	43000	20231101	2.21	61700	-28.77	20240102	43650	0.69	20240614	80400	-45.34	20230731	43000	2.21	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
165	20240703	130858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43900	-850	5	-1.90	1562148300	35121	8.37	45050	45400	43850	58100	31350	44750	44478.96	16.89	-5980	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7463	8.84	1.45	12	0.21	4966.00	30297.00	80400	20230731	-45.40	43000	20231101	2.09	61700	-28.85	20240102	43650	0.57	20240614	80400	-45.40	20230731	43000	2.09	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
166	20240703	120857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44400	-350	5	-0.78	996675500	22314	5.32	45050	45400	44350	58100	31350	44750	44665.89	16.89	-5605	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7548	8.94	1.47	12	0.13	4966.00	30297.00	80400	20230731	-44.78	43000	20231101	3.26	61700	-28.04	20240102	43650	1.72	20240614	80400	-44.78	20230731	43000	3.26	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
167	20240703	110900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44350	-400	5	-0.89	781774050	17476	4.17	45050	45400	44350	58100	31350	44750	44734.14	16.89	-5305	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7540	8.93	1.46	12	0.10	4966.00	30297.00	80400	20230731	-44.84	43000	20231101	3.14	61700	-28.12	20240102	43650	1.60	20240614	80400	-44.84	20230731	43000	3.14	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
168	20240703	100900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44500	-250	5	-0.56	524762400	11693	2.79	45050	45400	44500	58100	31350	44750	44878.45	16.89	-4585	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7565	8.96	1.47	12	0.07	4966.00	30297.00	80400	20230731	-44.65	43000	20231101	3.49	61700	-27.88	20240102	43650	1.95	20240614	80400	-44.65	20230731	43000	3.49	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
169	20240703	090857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45050	300	2	0.67	64277600	1425	0.34	45050	45400	45000	58100	31350	44750	45109.61	16.89	-787	47316	46032	45216	43932	43116	45625	43525	850	13350	5000	33110	50	1	17000000	7659	9.07	1.49	12	0.01	4966.00	30297.00	80400	20230731	-43.97	43000	20231101	4.77	61700	-26.99	20240102	43650	3.21	20240614	80400	-43.97	20230731	43000	4.77	20231101	1.84	N	195870	5000	850 억	2870463	N	N	173	N	N
170	20240702	160854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44750	-1350	5	-2.93	2120579100	47160	132.58	46100	46500	44400	59900	32300	46100	44966.69	16.93	-8498	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7608	9.01	1.48	12	0.28	4966.00	30297.00	80400	20230731	-44.34	43000	20231101	4.07	61700	-27.47	20240102	43650	2.52	20240614	80400	-44.34	20230731	43000	4.07	20231101	1.86	N	195870	5000	850 억	2878869	N	N	173	N	N
171	20240702	150856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44750	-1350	5	-2.93	1981962900	44064	123.87	46100	46500	44400	59900	32300	46100	44979.19	16.93	-6603	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7608	9.01	1.48	12	0.26	4966.00	30297.00	80400	20230731	-44.34	43000	20231101	4.07	61700	-27.47	20240102	43650	2.52	20240614	80400	-44.34	20230731	43000	4.07	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
172	20240702	140856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44550	-1550	5	-3.36	1659253800	36823	103.52	46100	46500	44500	59900	32300	46100	45060.26	16.93	-5559	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7574	8.97	1.47	12	0.22	4966.00	30297.00	80400	20230731	-44.59	43000	20231101	3.60	61700	-27.80	20240102	43650	2.06	20240614	80400	-44.59	20230731	43000	3.60	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
173	20240702	130856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44550	-1550	5	-3.36	1409420250	31215	87.75	46100	46500	44500	59900	32300	46100	45152.02	16.93	-5246	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7574	8.97	1.47	12	0.18	4966.00	30297.00	80400	20230731	-44.59	43000	20231101	3.60	61700	-27.80	20240102	43650	2.06	20240614	80400	-44.59	20230731	43000	3.60	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
174	20240702	120857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	44800	-1300	5	-2.82	1073660800	23702	66.63	46100	46500	44800	59900	32300	46100	45298.32	16.93	-5137	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7616	9.02	1.48	12	0.14	4966.00	30297.00	80400	20230731	-44.28	43000	20231101	4.19	61700	-27.39	20240102	43650	2.63	20240614	80400	-44.28	20230731	43000	4.19	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
175	20240702	110856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45100	-1000	5	-2.17	751395500	16527	46.46	46100	46500	45000	59900	32300	46100	45464.72	16.93	-4883	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7667	9.08	1.49	12	0.10	4966.00	30297.00	80400	20230731	-43.91	43000	20231101	4.88	61700	-26.90	20240102	43650	3.32	20240614	80400	-43.91	20230731	43000	4.88	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
176	20240702	100855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45350	-750	5	-1.63	487283550	10677	30.02	46100	46500	45250	59900	32300	46100	45638.62	16.93	-3800	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7710	9.13	1.50	12	0.06	4966.00	30297.00	80400	20230731	-43.59	43000	20231101	5.47	61700	-26.50	20240102	43650	3.89	20240614	80400	-43.59	20230731	43000	5.47	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
177	20240702	090857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46100	0	3	0.00	80881450	1752	4.93	46100	46500	45850	59900	32300	46100	46165.21	16.93	-393	46900	46500	46000	45600	45100	46700	45800	850	13800	5000	34110	50	1	17000000	7837	9.28	1.52	12	0.01	4966.00	30297.00	80400	20230731	-42.66	43000	20231101	7.21	61700	-25.28	20240102	43650	5.61	20240614	80400	-42.66	20230731	43000	7.21	20231101	1.86	N	195870	5000	850 억	2878869	N	N	30	N	N
178	20240701	160853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46100	450	2	0.99	1627225050	35319	77.48	45500	46400	45500	59300	32000	45650	46072.14	16.91	4009	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7837	9.28	1.52	12	0.21	4966.00	30297.00	80400	20230731	-42.66	43000	20231101	7.21	61700	-25.28	20240102	43650	5.61	20240614	80400	-42.66	20230731	43000	7.21	20231101	1.88	N	195870	5000	850 억	2874182	N	N	30	N	N
179	20240701	150855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46200	550	2	1.20	1530316750	33217	72.87	45500	46400	45500	59300	32000	45650	46070.29	16.91	4172	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7854	9.30	1.52	12	0.20	4966.00	30297.00	80400	20230731	-42.54	43000	20231101	7.44	61700	-25.12	20240102	43650	5.84	20240614	80400	-42.54	20230731	43000	7.44	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
180	20240701	140854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46400	750	2	1.64	1204146700	26176	57.42	45500	46400	45500	59300	32000	45650	46001.94	16.91	4521	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7888	9.34	1.53	12	0.15	4966.00	30297.00	80400	20230731	-42.29	43000	20231101	7.91	61700	-24.80	20240102	43650	6.30	20240614	80400	-42.29	20230731	43000	7.91	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
181	20240701	130854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46100	450	2	0.99	881663250	19208	42.14	45500	46150	45500	59300	32000	45650	45900.84	16.91	1877	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7837	9.28	1.52	12	0.11	4966.00	30297.00	80400	20230731	-42.66	43000	20231101	7.21	61700	-25.28	20240102	43650	5.61	20240614	80400	-42.66	20230731	43000	7.21	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
182	20240701	120854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	46000	350	2	0.77	717171900	15635	34.30	45500	46150	45500	59300	32000	45650	45869.65	16.91	1035	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7820	9.26	1.52	12	0.09	4966.00	30297.00	80400	20230731	-42.79	43000	20231101	6.98	61700	-25.45	20240102	43650	5.38	20240614	80400	-42.79	20230731	43000	6.98	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
183	20240701	110852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45900	250	2	0.55	491985500	10722	23.52	45500	46150	45500	59300	32000	45650	45885.61	16.91	390	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7803	9.24	1.52	12	0.06	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	43650	5.15	20240614	80400	-42.91	20230731	43000	6.74	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
184	20240701	100851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45750	100	2	0.22	415652900	9056	19.87	45500	46150	45500	59300	32000	45650	45898.07	16.91	172	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7778	9.21	1.51	12	0.05	4966.00	30297.00	80400	20230731	-43.10	43000	20231101	6.40	61700	-25.85	20240102	43650	4.81	20240614	80400	-43.10	20230731	43000	6.40	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N
185	20240701	090849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	45900	250	2	0.55	60541100	1323	2.90	45500	46100	45500	59300	32000	45650	45760.47	16.91	-70	46650	46150	45450	44950	44250	46400	45200	850	13650	5000	33780	50	1	17000000	7803	9.24	1.52	12	0.01	4966.00	30297.00	80400	20230731	-42.91	43000	20231101	6.74	61700	-25.61	20240102	43650	5.15	20240614	80400	-42.91	20230731	43000	6.74	20231101	1.88	N	195870	5000	850 억	2874182	N	N	99	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History