KissMeData/097520/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	150	2	0.55	2121872550	78547	123.37	27100	27250	26800	35150	18950	27050	27013.93	8.68	0	-3954	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4890	21.28	1.55	12	0.44	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	3.03	N	097520	500	91 억	1561228	N	N	202	N	N
3	20230731	150733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	50	2	0.18	2018401050	74737	117.39	27100	27250	26800	35150	18950	27050	27006.72	8.68	0	-4251	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4872	21.21	1.54	12	0.42	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
4	20230731	140735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-50	5	-0.18	1673157450	61959	97.32	27100	27250	26800	35150	18950	27050	27004.27	8.68	0	-7382	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4854	21.13	1.54	12	0.34	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
5	20230731	130735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-100	5	-0.37	1461134050	54105	84.98	27100	27250	26800	35150	18950	27050	27005.53	8.68	0	-6815	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4845	21.09	1.53	12	0.30	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220826	25900	4.05	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
6	20230731	120742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	150	2	0.55	1214643700	45012	70.70	27100	27250	26800	35150	18950	27050	26984.89	8.68	0	-5908	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4890	21.28	1.55	12	0.25	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
7	20230731	110745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	0	3	0.00	969745900	35967	56.49	27100	27150	26800	35150	18950	27050	26962.10	8.68	0	-8544	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4863	21.17	1.54	12	0.20	1278.00	17573.00	37300	20220826	-27.48	25900	20221013	4.44	34200	-20.91	20230308	26050	3.84	20230726	37300	-27.48	20220826	25900	4.44	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
8	20230731	100740	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-50	5	-0.18	645476950	23944	37.61	27100	27150	26800	35150	18950	27050	26957.77	8.68	0	-5129	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4854	21.13	1.54	12	0.13	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
9	20230731	090734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	50	2	0.18	15531150	573	0.90	27100	27150	27100	35150	18950	27050	27104.97	8.68	0	-68	27583	27316	26983	26716	26383	27150	26550	91	8100	500	19470	50	1	17977732	4872	21.21	1.54	12	0.00	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.03	N	097520	500	91 억	1561228	N	N	43	N	N
10	20230728	160735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	1709899450	63500	52.94	27200	27250	26650	35350	19050	27200	26927.12	8.68	0	-10771	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4863	21.17	1.54	12	0.35	1278.00	17573.00	37300	20220826	-27.48	25900	20221013	4.44	34200	-20.91	20230308	26050	3.84	20230726	37300	-27.48	20220826	25900	4.44	20221013	2.91	N	097520	500	91 억	1561155	N	N	43	N	N
11	20230728	150736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-50	5	-0.18	1628637950	60501	50.44	27200	27250	26650	35350	19050	27200	26919.19	8.68	0	-10810	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4881	21.24	1.54	12	0.34	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220826	25900	4.83	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
12	20230728	140732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-200	5	-0.74	1369759700	50940	42.47	27200	27200	26650	35350	19050	27200	26889.67	8.68	0	-9444	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4854	21.13	1.54	12	0.28	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
13	20230728	130735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-200	5	-0.74	1244516750	46308	38.61	27200	27200	26650	35350	19050	27200	26874.77	8.68	0	-10592	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4854	21.13	1.54	12	0.26	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
14	20230728	120732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-350	5	-1.29	1036275900	38586	32.17	27200	27200	26650	35350	19050	27200	26856.27	8.68	0	-11838	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4827	21.01	1.53	12	0.21	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
15	20230728	110738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-350	5	-1.29	765836650	28493	23.76	27200	27200	26650	35350	19050	27200	26878.06	8.68	0	-8933	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4827	21.01	1.53	12	0.16	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
16	20230728	100730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-250	5	-0.92	515972750	19187	16.00	27200	27200	26650	35350	19050	27200	26891.79	8.68	0	-6280	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4845	21.09	1.53	12	0.11	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220826	25900	4.05	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
17	20230728	090738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-300	5	-1.10	141631850	5270	4.39	27200	27200	26650	35350	19050	27200	26875.11	8.68	0	-839	28033	27616	26883	26466	25733	27825	26675	91	8150	500	19580	50	1	17977732	4836	21.05	1.53	12	0.03	1278.00	17573.00	37300	20220826	-27.88	25900	20221013	3.86	34200	-21.35	20230308	26050	3.26	20230726	37300	-27.88	20220826	25900	3.86	20221013	2.91	N	097520	500	91 억	1561155	N	N	6	N	N
18	20230727	160730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	850	2	3.23	3192185750	119724	62.08	26150	27300	26150	34250	18450	26350	26659.74	8.61	4191	2512	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4890	21.28	1.55	12	0.67	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	2.85	N	097520	500	91 억	1547277	N	N	6	N	N
19	20230727	150733	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	900	2	3.42	2957115200	111076	57.60	26150	27300	26150	34250	18450	26350	26622.45	8.61	4191	3366	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4899	21.32	1.55	12	0.62	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
20	20230727	140728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	150	2	0.57	2284198100	86089	44.64	26150	26800	26150	34250	18450	26350	26532.98	8.61	4191	-210	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4764	20.74	1.51	12	0.48	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
21	20230727	130728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	150	2	0.57	2038885300	76827	39.84	26150	26800	26150	34250	18450	26350	26538.66	8.61	4191	-2443	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4764	20.74	1.51	12	0.43	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
22	20230727	120729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	50	2	0.19	1808412300	68112	35.32	26150	26800	26150	34250	18450	26350	26550.57	8.61	4191	-2592	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4746	20.66	1.50	12	0.38	1278.00	17573.00	37300	20220826	-29.22	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	37300	-29.22	20220826	25900	1.93	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
23	20230727	110732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	300	2	1.14	1391097850	52416	27.18	26150	26800	26150	34250	18450	26350	26539.57	8.61	4191	-151	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4791	20.85	1.52	12	0.29	1278.00	17573.00	37300	20220826	-28.55	25900	20221013	2.90	34200	-22.08	20230308	26050	2.30	20230726	37300	-28.55	20220826	25900	2.90	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
24	20230727	100729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	50	2	0.19	909736450	34302	17.79	26150	26800	26150	34250	18450	26350	26521.38	8.61	4191	-5297	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4746	20.66	1.50	12	0.19	1278.00	17573.00	37300	20220826	-29.22	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	37300	-29.22	20220826	25900	1.93	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
25	20230727	090727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	400	2	1.52	183424150	6948	3.60	26150	26750	26150	34250	18450	26350	26399.56	8.61	4191	720	28483	27416	26733	25666	24983	27075	25325	91	7900	500	18970	50	1	17977732	4809	20.93	1.52	12	0.04	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	2.85	N	097520	500	91 억	1547277	N	N	190	N	N
26	20230726	160726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-1200	5	-4.36	5089463550	192194	168.47	27100	27800	26050	35800	19300	27550	26481.05	8.58	0	-971	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4737	20.62	1.50	12	1.07	1278.00	17573.00	37300	20220826	-29.36	25900	20221013	1.74	34200	-22.95	20230308	26050	1.15	20230726	37300	-29.36	20220826	25900	1.74	20221013	2.66	N	097520	500	91 억	1543086	N	N	190	N	N
27	20230726	150731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	-1250	5	-4.54	4919611450	185740	162.81	27100	27800	26050	35800	19300	27550	26486.55	8.58	0	-1084	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4728	20.58	1.50	12	1.03	1278.00	17573.00	37300	20220826	-29.49	25900	20221013	1.54	34200	-23.10	20230308	26050	0.96	20230726	37300	-29.49	20220826	25900	1.54	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
28	20230726	140726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	-1350	5	-4.90	4342697700	163786	143.57	27100	27800	26050	35800	19300	27550	26514.46	8.58	0	-1255	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4710	20.50	1.49	12	0.91	1278.00	17573.00	37300	20220826	-29.76	25900	20221013	1.16	34200	-23.39	20230308	26050	0.58	20230726	37300	-29.76	20220826	25900	1.16	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
29	20230726	130724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-1400	5	-5.08	3937427500	148322	130.01	27100	27800	26050	35800	19300	27550	26546.48	8.58	0	-1665	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4701	20.46	1.49	12	0.83	1278.00	17573.00	37300	20220826	-29.89	25900	20221013	0.97	34200	-23.54	20230308	26050	0.38	20230726	37300	-29.89	20220826	25900	0.97	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
30	20230726	120727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-1150	5	-4.17	3232921900	121423	106.43	27100	27800	26050	35800	19300	27550	26625.28	8.58	0	1469	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4746	20.66	1.50	12	0.68	1278.00	17573.00	37300	20220826	-29.22	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	37300	-29.22	20220826	25900	1.93	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
31	20230726	110721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-1200	5	-4.36	2717802200	101958	89.37	27100	27800	26050	35800	19300	27550	26656.10	8.58	0	5474	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4737	20.62	1.50	12	0.57	1278.00	17573.00	37300	20220826	-29.36	25900	20221013	1.74	34200	-22.95	20230308	26050	1.15	20230726	37300	-29.36	20220826	25900	1.74	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
32	20230726	100728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-1200	5	-4.36	1642535700	60974	53.45	27100	27800	26350	35800	19300	27550	26938.30	8.58	0	-2042	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4737	20.62	1.50	12	0.34	1278.00	17573.00	37300	20220826	-29.36	25900	20221013	1.74	34200	-22.95	20230308	26100	0.96	20230103	37300	-29.36	20220826	25900	1.74	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
33	20230726	090722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-200	5	-0.73	291706150	10670	9.35	27100	27800	27100	35800	19300	27550	27338.91	8.58	0	1318	28850	28200	27850	27200	26850	28025	27025	91	8250	500	19830	50	1	17977732	4917	21.40	1.56	12	0.06	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26100	4.79	20230103	37300	-26.68	20220826	25900	5.60	20221013	2.66	N	097520	500	91 억	1543086	N	N	3	N	N
34	20230725	160720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-950	5	-3.33	3165644550	113784	84.57	28400	28500	27500	37050	19950	28500	27823.66	8.68	0	-7456	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	4953	21.56	1.57	12	0.63	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26100	5.56	20230103	37300	-26.14	20220826	25900	6.37	20221013	2.50	N	097520	500	91 억	1561138	N	N	3	N	N
35	20230725	150714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-900	5	-3.16	2949758350	105951	78.74	28400	28500	27500	37050	19950	28500	27840.78	8.68	0	-8382	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	4962	21.60	1.57	12	0.59	1278.00	17573.00	37300	20220826	-26.01	25900	20221013	6.56	34200	-19.30	20230308	26100	5.75	20230103	37300	-26.01	20220826	25900	6.56	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
36	20230725	140713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-950	5	-3.33	2517543700	90262	67.08	28400	28500	27550	37050	19950	28500	27891.51	8.68	0	-6197	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	4953	21.56	1.57	12	0.50	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26100	5.56	20230103	37300	-26.14	20220826	25900	6.37	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
37	20230725	130720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-850	5	-2.98	2072017750	74121	55.09	28400	28500	27600	37050	19950	28500	27954.53	8.68	0	-3900	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	4971	21.64	1.57	12	0.41	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26100	5.94	20230103	37300	-25.87	20220826	25900	6.76	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
38	20230725	120719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-700	5	-2.46	1684434050	60142	44.70	28400	28500	27800	37050	19950	28500	28007.62	8.68	0	-2515	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	4998	21.75	1.58	12	0.33	1278.00	17573.00	37300	20220826	-25.47	25900	20221013	7.34	34200	-18.71	20230308	26100	6.51	20230103	37300	-25.47	20220826	25900	7.34	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
39	20230725	110718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-550	5	-1.93	1223503700	43603	32.41	28400	28500	27900	37050	19950	28500	28060.08	8.68	0	-1385	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	5025	21.87	1.59	12	0.24	1278.00	17573.00	37300	20220826	-25.07	25900	20221013	7.92	34200	-18.27	20230308	26100	7.09	20230103	37300	-25.07	20220826	25900	7.92	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
40	20230725	100717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-450	5	-1.58	735675850	26170	19.45	28400	28500	28000	37050	19950	28500	28111.42	8.68	0	-484	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	5043	21.95	1.60	12	0.15	1278.00	17573.00	37300	20220826	-24.80	25900	20221013	8.30	34200	-17.98	20230308	26100	7.47	20230103	37300	-24.80	20220826	25900	8.30	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
41	20230725	090717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	122296050	4328	3.22	28400	28500	28100	37050	19950	28500	28256.94	8.68	0	790	29666	29082	28716	28132	27766	28900	27950	91	8550	500	20520	50	1	17977732	5061	22.03	1.60	12	0.02	1278.00	17573.00	37300	20220826	-24.53	25900	20221013	8.69	34200	-17.69	20230308	26100	7.85	20230103	37300	-24.53	20220826	25900	8.69	20221013	2.50	N	097520	500	91 억	1561138	N	N	12	N	N
42	20230724	160720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-900	5	-3.06	3819911650	133979	158.65	29150	29300	28350	38200	20600	29400	28511.29	8.80	0	-19815	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5124	22.30	1.62	12	0.75	1278.00	17573.00	37300	20220826	-23.59	25900	20221013	10.04	34200	-16.67	20230308	26100	9.20	20230103	37300	-23.59	20220826	25900	10.04	20221013	2.33	N	097520	500	91 억	1582388	N	N	12	N	N
43	20230724	150716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-950	5	-3.23	3607150450	126510	149.80	29150	29300	28350	38200	20600	29400	28512.77	8.80	0	-17905	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5115	22.26	1.62	12	0.70	1278.00	17573.00	37300	20220826	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26100	9.00	20230103	37300	-23.73	20220826	25900	9.85	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
44	20230724	140713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-1050	5	-3.57	3150310950	110422	130.75	29150	29300	28350	38200	20600	29400	28529.74	8.80	0	-15507	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5097	22.18	1.61	12	0.61	1278.00	17573.00	37300	20220826	-23.99	25900	20221013	9.46	34200	-17.11	20230308	26100	8.62	20230103	37300	-23.99	20220826	25900	9.46	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
45	20230724	130715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-1000	5	-3.40	2810158900	98435	116.56	29150	29300	28350	38200	20600	29400	28548.37	8.80	0	-13855	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5106	22.22	1.62	12	0.55	1278.00	17573.00	37300	20220826	-23.86	25900	20221013	9.65	34200	-16.96	20230308	26100	8.81	20230103	37300	-23.86	20220826	25900	9.65	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
46	20230724	120715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-950	5	-3.23	2501031950	87556	103.68	29150	29300	28400	38200	20600	29400	28564.94	8.80	0	-9978	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5115	22.26	1.62	12	0.49	1278.00	17573.00	37300	20220826	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26100	9.00	20230103	37300	-23.73	20220826	25900	9.85	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
47	20230724	110718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	-950	5	-3.23	2084532400	72903	86.32	29150	29300	28400	38200	20600	29400	28593.23	8.80	0	-8789	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5115	22.26	1.62	12	0.41	1278.00	17573.00	37300	20220826	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26100	9.00	20230103	37300	-23.73	20220826	25900	9.85	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
48	20230724	100711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	-850	5	-2.89	1283734000	44773	53.02	29150	29300	28500	38200	20600	29400	28672.06	8.80	0	-6269	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5133	22.34	1.62	12	0.25	1278.00	17573.00	37300	20220826	-23.46	25900	20221013	10.23	34200	-16.52	20230308	26100	9.39	20230103	37300	-23.46	20220826	25900	10.23	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
49	20230724	090715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	-600	5	-2.04	210423600	7259	8.60	29150	29300	28800	38200	20600	29400	28987.96	8.80	0	-1667	29933	29666	29383	29116	28833	29525	28975	91	8800	500	21160	50	1	17977732	5178	22.54	1.64	12	0.04	1278.00	17573.00	37300	20220826	-22.79	25900	20221013	11.20	34200	-15.79	20230308	26100	10.34	20230103	37300	-22.79	20220826	25900	11.20	20221013	2.33	N	097520	500	91 억	1582388	N	N	1	N	N
50	20230721	160708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-500	5	-1.67	2459456750	83984	105.50	29500	29650	29100	38850	20950	29900	29284.01	8.86	0	-20219	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5285	23.00	1.67	12	0.47	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	2.10	N	097520	500	91 억	1592521	N	N	1	N	N
51	20230721	150711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-650	5	-2.17	2258170750	77122	96.88	29500	29650	29100	38850	20950	29900	29279.70	8.86	0	-20863	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5258	22.89	1.66	12	0.43	1278.00	17573.00	37300	20220826	-21.58	25900	20221013	12.93	34200	-14.47	20230308	26100	12.07	20230103	37300	-21.58	20220826	25900	12.93	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
52	20230721	140708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	-700	5	-2.34	1874632600	63973	80.36	29500	29650	29150	38850	20950	29900	29302.56	8.86	0	-18640	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5249	22.85	1.66	12	0.36	1278.00	17573.00	37300	20220826	-21.72	25900	20221013	12.74	34200	-14.62	20230308	26100	11.88	20230103	37300	-21.72	20220826	25900	12.74	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
53	20230721	130711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-750	5	-2.51	1558439400	53131	66.74	29500	29650	29150	38850	20950	29900	29330.95	8.86	0	-17080	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5241	22.81	1.66	12	0.30	1278.00	17573.00	37300	20220826	-21.85	25900	20221013	12.55	34200	-14.77	20230308	26100	11.69	20230103	37300	-21.85	20220826	25900	12.55	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
54	20230721	120719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-600	5	-2.01	1057586650	35996	45.22	29500	29650	29250	38850	20950	29900	29379.22	8.86	0	-13065	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5267	22.93	1.67	12	0.20	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
55	20230721	110714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-500	5	-1.67	787035950	26774	33.63	29500	29650	29250	38850	20950	29900	29393.64	8.86	0	-9841	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5285	23.00	1.67	12	0.15	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
56	20230721	100714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	-450	5	-1.51	562600200	19139	24.04	29500	29650	29250	38850	20950	29900	29392.84	8.86	0	-6743	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5294	23.04	1.68	12	0.11	1278.00	17573.00	37300	20220826	-21.05	25900	20221013	13.71	34200	-13.89	20230308	26100	12.84	20230103	37300	-21.05	20220826	25900	13.71	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
57	20230721	090713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-600	5	-2.01	119815800	4074	5.12	29500	29650	29250	38850	20950	29900	29397.53	8.86	0	-1274	30166	30032	29766	29632	29366	30100	29700	91	8950	500	21520	50	1	17977732	5267	22.93	1.67	12	0.02	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	2.10	N	097520	500	91 억	1592521	N	N	19	N	N
58	20230720	160707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-100	5	-0.33	2341146750	79002	75.88	29900	29900	29500	39000	21000	30000	29633.74	8.88	0	-14800	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5375	23.40	1.70	12	0.44	1278.00	17573.00	37300	20220826	-19.84	25900	20221013	15.44	34200	-12.57	20230308	26100	14.56	20230103	37300	-19.84	20220826	25900	15.44	20221013	1.86	N	097520	500	91 억	1596026	N	N	19	N	N
59	20230720	150707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	-250	5	-0.83	2155425900	72785	69.91	29900	29900	29500	39000	21000	30000	29613.59	8.88	0	-14451	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5348	23.28	1.69	12	0.40	1278.00	17573.00	37300	20220826	-20.24	25900	20221013	14.86	34200	-13.01	20230308	26100	13.98	20230103	37300	-20.24	20220826	25900	14.86	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
60	20230720	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-450	5	-1.50	1819906900	61469	59.04	29900	29900	29500	39000	21000	30000	29606.89	8.88	0	-13743	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5312	23.12	1.68	12	0.34	1278.00	17573.00	37300	20220826	-20.78	25900	20221013	14.09	34200	-13.60	20230308	26100	13.22	20230103	37300	-20.78	20220826	25900	14.09	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
61	20230720	130706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-500	5	-1.67	1541168250	52043	49.99	29900	29900	29500	39000	21000	30000	29613.35	8.88	0	-14403	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5303	23.08	1.68	12	0.29	1278.00	17573.00	37300	20220826	-20.91	25900	20221013	13.90	34200	-13.74	20230308	26100	13.03	20230103	37300	-20.91	20220826	25900	13.90	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
62	20230720	120711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-500	5	-1.67	1361598150	45960	44.14	29900	29900	29500	39000	21000	30000	29625.70	8.88	0	-13105	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5303	23.08	1.68	12	0.26	1278.00	17573.00	37300	20220826	-20.91	25900	20221013	13.90	34200	-13.74	20230308	26100	13.03	20230103	37300	-20.91	20220826	25900	13.90	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
63	20230720	110709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-400	5	-1.33	1072463450	36174	34.75	29900	29900	29550	39000	21000	30000	29647.34	8.88	0	-7744	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5321	23.16	1.68	12	0.20	1278.00	17573.00	37300	20220826	-20.64	25900	20221013	14.29	34200	-13.45	20230308	26100	13.41	20230103	37300	-20.64	20220826	25900	14.29	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
64	20230720	100702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-400	5	-1.33	829274050	27954	26.85	29900	29900	29550	39000	21000	30000	29665.64	8.88	0	-5840	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5321	23.16	1.68	12	0.16	1278.00	17573.00	37300	20220826	-20.64	25900	20221013	14.29	34200	-13.45	20230308	26100	13.41	20230103	37300	-20.64	20220826	25900	14.29	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
65	20230720	090703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-300	5	-1.00	124389900	4179	4.01	29900	29900	29700	39000	21000	30000	29765.36	8.88	0	-2740	31033	30516	30133	29616	29233	30325	29425	91	9000	500	21600	50	1	17977732	5339	23.24	1.69	12	0.02	1278.00	17573.00	37300	20220826	-20.38	25900	20221013	14.67	34200	-13.16	20230308	26100	13.79	20230103	37300	-20.38	20220826	25900	14.67	20221013	1.86	N	097520	500	91 억	1596026	N	N	147	N	N
66	20230719	160716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-700	5	-2.28	3117924600	103975	66.22	30550	30650	29750	39900	21500	30700	29987.23	9.02	0	-33808	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5393	23.47	1.71	12	0.58	1278.00	17573.00	37300	20220826	-19.57	25900	20221013	15.83	34200	-12.28	20230308	26100	14.94	20230103	37300	-19.57	20220826	25900	15.83	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
67	20230719	150716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-800	5	-2.61	2979544700	99358	63.28	30550	30650	29750	39900	21500	30700	29987.97	9.02	0	-33617	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5375	23.40	1.70	12	0.55	1278.00	17573.00	37300	20220826	-19.84	25900	20221013	15.44	34200	-12.57	20230308	26100	14.56	20230103	37300	-19.84	20220826	25900	15.44	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
68	20230719	140717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-900	5	-2.93	2574903350	85785	54.63	30550	30650	29800	39900	21500	30700	30015.78	9.02	0	-32445	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5357	23.32	1.70	12	0.48	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
69	20230719	130710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-850	5	-2.77	2226843950	74118	47.20	30550	30650	29850	39900	21500	30700	30044.58	9.02	0	-26455	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5366	23.36	1.70	12	0.41	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
70	20230719	120718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-850	5	-2.77	2017533350	67111	42.74	30550	30650	29850	39900	21500	30700	30062.63	9.02	0	-23682	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5366	23.36	1.70	12	0.37	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
71	20230719	110717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-800	5	-2.61	1806485050	60051	38.24	30550	30650	29900	39900	21500	30700	30082.51	9.02	0	-22055	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5375	23.40	1.70	12	0.33	1278.00	17573.00	37300	20220826	-19.84	25900	20221013	15.44	34200	-12.57	20230308	26100	14.56	20230103	37300	-19.84	20220826	25900	15.44	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
72	20230719	100711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-700	5	-2.28	1289353250	42783	27.25	30550	30650	29950	39900	21500	30700	30137.05	9.02	0	-15017	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5393	23.47	1.71	12	0.24	1278.00	17573.00	37300	20220826	-19.57	25900	20221013	15.83	34200	-12.28	20230308	26100	14.94	20230103	37300	-19.57	20220826	25900	15.83	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
73	20230719	090712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-500	5	-1.63	352482000	11625	7.40	30550	30650	30100	39900	21500	30700	30321.03	9.02	0	-5541	31600	31150	30650	30200	29700	31375	30425	91	9200	500	22100	50	1	17977732	5429	23.63	1.72	12	0.06	1278.00	17573.00	37300	20220826	-19.03	25900	20221013	16.60	34200	-11.70	20230308	26100	15.71	20230103	37300	-19.03	20220826	25900	16.60	20221013	1.86	N	097520	500	91 억	1621050	N	N	147	N	N
74	20230718	160711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	900	2	3.02	4761622750	156110	114.11	30200	31100	30150	38700	20900	29800	30501.60	9.04	0	-13298	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5519	24.02	1.75	12	0.87	1278.00	17573.00	37300	20220826	-17.69	25900	20221013	18.53	34200	-10.23	20230308	26100	17.62	20230103	37300	-17.69	20220826	25900	18.53	20221013	1.86	N	097520	500	91 억	1624751	N	N	147	N	N
75	20230718	150710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	750	2	2.52	4416346450	144822	105.85	30200	31100	30150	38700	20900	29800	30495.00	9.04	0	-13974	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5492	23.90	1.74	12	0.81	1278.00	17573.00	37300	20220826	-18.10	25900	20221013	17.95	34200	-10.67	20230308	26100	17.05	20230103	37300	-18.10	20220826	25900	17.95	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
76	20230718	140707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	500	2	1.68	3873571650	126940	92.78	30200	31100	30150	38700	20900	29800	30514.98	9.04	0	-15623	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5447	23.71	1.72	12	0.71	1278.00	17573.00	37300	20220826	-18.77	25900	20221013	16.99	34200	-11.40	20230308	26100	16.09	20230103	37300	-18.77	20220826	25900	16.99	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
77	20230718	130707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	600	2	2.01	3571443000	116982	85.51	30200	31100	30150	38700	20900	29800	30529.85	9.04	0	-12718	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5465	23.79	1.73	12	0.65	1278.00	17573.00	37300	20220826	-18.50	25900	20221013	17.37	34200	-11.11	20230308	26100	16.48	20230103	37300	-18.50	20220826	25900	17.37	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
78	20230718	120713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	550	2	1.85	3404125250	111474	81.48	30200	31100	30150	38700	20900	29800	30537.39	9.04	0	-11807	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5456	23.75	1.73	12	0.62	1278.00	17573.00	37300	20220826	-18.63	25900	20221013	17.18	34200	-11.26	20230308	26100	16.28	20230103	37300	-18.63	20220826	25900	17.18	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
79	20230718	110714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	750	2	2.52	2984642150	97691	71.41	30200	31100	30150	38700	20900	29800	30551.86	9.04	0	-7278	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5492	23.90	1.74	12	0.54	1278.00	17573.00	37300	20220826	-18.10	25900	20221013	17.95	34200	-10.67	20230308	26100	17.05	20230103	37300	-18.10	20220826	25900	17.95	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
80	20230718	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	550	2	1.85	2667894750	87266	63.79	30200	31100	30150	38700	20900	29800	30571.98	9.04	0	-5367	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5456	23.75	1.73	12	0.49	1278.00	17573.00	37300	20220826	-18.63	25900	20221013	17.18	34200	-11.26	20230308	26100	16.28	20230103	37300	-18.63	20220826	25900	17.18	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
81	20230718	090706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	500	2	1.68	611369700	20124	14.71	30200	30600	30150	38700	20900	29800	30380.13	9.04	0	1407	30466	30132	29866	29532	29266	30000	29400	91	8900	500	21450	50	1	17977732	5447	23.71	1.72	12	0.11	1278.00	17573.00	37300	20220826	-18.77	25900	20221013	16.99	34200	-11.40	20230308	26100	16.09	20230103	37300	-18.77	20220826	25900	16.99	20221013	1.86	N	097520	500	91 억	1624751	N	N	9	N	N
82	20230717	160708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	850	2	2.94	4078194750	136453	215.57	30100	30200	29600	37600	20300	28950	29887.37	9.11	0	-18981	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5357	23.32	1.70	12	0.76	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.83	N	097520	500	91 억	1637037	N	N	9	N	N
83	20230717	150703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	700	2	2.42	3920571850	131160	207.21	30100	30200	29600	37600	20300	28950	29891.52	9.11	0	-18196	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5330	23.20	1.69	12	0.73	1278.00	17573.00	37300	20220826	-20.51	25900	20221013	14.48	34200	-13.30	20230308	26100	13.60	20230103	37300	-20.51	20220826	25900	14.48	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
84	20230717	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	750	2	2.59	3666617800	122592	193.67	30100	30200	29600	37600	20300	28950	29909.11	9.11	0	-16709	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5339	23.24	1.69	12	0.68	1278.00	17573.00	37300	20220826	-20.38	25900	20221013	14.67	34200	-13.16	20230308	26100	13.79	20230103	37300	-20.38	20220826	25900	14.67	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
85	20230717	130701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	800	2	2.76	3417789050	114209	180.43	30100	30200	29600	37600	20300	28950	29925.74	9.11	0	-13761	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5348	23.28	1.69	12	0.64	1278.00	17573.00	37300	20220826	-20.24	25900	20221013	14.86	34200	-13.01	20230308	26100	13.98	20230103	37300	-20.24	20220826	25900	14.86	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
86	20230717	120709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	900	2	3.11	3180992900	106260	167.87	30100	30200	29600	37600	20300	28950	29935.94	9.11	0	-9449	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5366	23.36	1.70	12	0.59	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
87	20230717	110700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	900	2	3.11	2984828250	99687	157.49	30100	30200	29600	37600	20300	28950	29942.00	9.11	0	-8362	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5366	23.36	1.70	12	0.55	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
88	20230717	100702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	850	2	2.94	2625995600	87682	138.52	30100	30200	29600	37600	20300	28950	29949.08	9.11	0	-8598	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5357	23.32	1.70	12	0.49	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
89	20230717	090701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	800	2	2.76	1117171100	37358	59.02	30100	30100	29600	37600	20300	28950	29904.47	9.11	0	-12920	29383	29166	28983	28766	28583	29150	28750	91	8650	500	20840	50	1	17977732	5348	23.28	1.69	12	0.21	1278.00	17573.00	37300	20220826	-20.24	25900	20221013	14.86	34200	-13.01	20230308	26100	13.98	20230103	37300	-20.24	20220826	25900	14.86	20221013	1.83	N	097520	500	91 억	1637037	N	N	140	N	N
90	20230714	160700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	1824239100	62979	70.54	28950	29200	28800	37500	20200	28850	28965.97	9.06	0	-1241	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5205	22.65	1.65	12	0.35	1278.00	17573.00	37300	20220826	-22.39	25900	20221013	11.78	34200	-15.35	20230308	26100	10.92	20230103	37300	-22.39	20220826	25900	11.78	20221013	1.82	N	097520	500	91 억	1628691	N	N	140	N	N
91	20230714	150704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	1700539000	58705	65.75	28950	29200	28800	37500	20200	28850	28967.53	9.06	0	-1756	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5205	22.65	1.65	12	0.33	1278.00	17573.00	37300	20220826	-22.39	25900	20221013	11.78	34200	-15.35	20230308	26100	10.92	20230103	37300	-22.39	20220826	25900	11.78	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
92	20230714	140707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	200	2	0.69	1447543550	49972	55.97	28950	29200	28800	37500	20200	28850	28967.09	9.06	0	1432	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5223	22.73	1.65	12	0.28	1278.00	17573.00	37300	20220826	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26100	11.30	20230103	37300	-22.12	20220826	25900	12.16	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
93	20230714	130657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	1257131000	43403	48.61	28950	29200	28800	37500	20200	28850	28964.15	9.06	0	1243	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5205	22.65	1.65	12	0.24	1278.00	17573.00	37300	20220826	-22.39	25900	20221013	11.78	34200	-15.35	20230308	26100	10.92	20230103	37300	-22.39	20220826	25900	11.78	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
94	20230714	120659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	150	2	0.52	1097089550	37879	42.42	28950	29200	28800	37500	20200	28850	28963.00	9.06	0	1280	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5214	22.69	1.65	12	0.21	1278.00	17573.00	37300	20220826	-22.25	25900	20221013	11.97	34200	-15.20	20230308	26100	11.11	20230103	37300	-22.25	20220826	25900	11.97	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
95	20230714	110705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	200	2	0.69	927157900	32015	35.86	28950	29200	28800	37500	20200	28850	28960.11	9.06	0	764	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5223	22.73	1.65	12	0.18	1278.00	17573.00	37300	20220826	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26100	11.30	20230103	37300	-22.12	20220826	25900	12.16	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
96	20230714	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	581084550	20038	22.44	28950	29200	28850	37500	20200	28850	28999.13	9.06	0	-1161	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5205	22.65	1.65	12	0.11	1278.00	17573.00	37300	20220826	-22.39	25900	20221013	11.78	34200	-15.35	20230308	26100	10.92	20230103	37300	-22.39	20220826	25900	11.78	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
97	20230714	090703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	200	2	0.69	85263550	2935	3.29	28950	29200	28950	37500	20200	28850	29050.61	9.06	0	80	29816	29332	29066	28582	28316	29200	28450	91	8650	500	20770	50	1	17977732	5223	22.73	1.65	12	0.02	1278.00	17573.00	37300	20220826	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26100	11.30	20230103	37300	-22.12	20220826	25900	12.16	20221013	1.82	N	097520	500	91 억	1628691	N	N	237	N	N
98	20230713	160700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-300	5	-1.03	2584214650	88844	135.66	29150	29550	28800	37850	20450	29150	29088.00	9.09	0	-12497	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5187	22.57	1.64	12	0.49	1278.00	17573.00	37300	20220826	-22.65	25900	20221013	11.39	34200	-15.64	20230308	26100	10.54	20230103	37300	-22.65	20220826	25900	11.39	20221013	1.80	N	097520	500	91 억	1634541	N	N	237	N	N
99	20230713	150656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	-350	5	-1.20	2344043200	80510	122.93	29150	29550	28800	37850	20450	29150	29114.93	9.09	0	-11987	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5178	22.54	1.64	12	0.45	1278.00	17573.00	37300	20220826	-22.79	25900	20221013	11.20	34200	-15.79	20230308	26100	10.34	20230103	37300	-22.79	20220826	25900	11.20	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
100	20230713	140654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-100	5	-0.34	1529297500	52364	79.96	29150	29550	29050	37850	20450	29150	29205.13	9.09	0	-9702	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5223	22.73	1.65	12	0.29	1278.00	17573.00	37300	20220826	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26100	11.30	20230103	37300	-22.12	20220826	25900	12.16	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
101	20230713	130658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-50	5	-0.17	1222357700	41815	63.85	29150	29550	29050	37850	20450	29150	29232.52	9.09	0	-7547	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5232	22.77	1.66	12	0.23	1278.00	17573.00	37300	20220826	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26100	11.49	20230103	37300	-21.98	20220826	25900	12.36	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
102	20230713	120653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	50	2	0.17	940492950	32141	49.08	29150	29550	29100	37850	20450	29150	29261.47	9.09	0	-5518	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5249	22.85	1.66	12	0.18	1278.00	17573.00	37300	20220826	-21.72	25900	20221013	12.74	34200	-14.62	20230308	26100	11.88	20230103	37300	-21.72	20220826	25900	12.74	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
103	20230713	110658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	100	2	0.34	735659450	25129	38.37	29150	29550	29100	37850	20450	29150	29275.32	9.09	0	-3323	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5258	22.89	1.66	12	0.14	1278.00	17573.00	37300	20220826	-21.58	25900	20221013	12.93	34200	-14.47	20230308	26100	12.07	20230103	37300	-21.58	20220826	25900	12.93	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
104	20230713	100654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	100	2	0.34	498907450	17036	26.01	29150	29550	29100	37850	20450	29150	29285.48	9.09	0	-1237	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5258	22.89	1.66	12	0.09	1278.00	17573.00	37300	20220826	-21.58	25900	20221013	12.93	34200	-14.47	20230308	26100	12.07	20230103	37300	-21.58	20220826	25900	12.93	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
105	20230713	090634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	100	2	0.34	59340700	2031	3.10	29150	29300	29150	37850	20450	29150	29217.48	9.09	0	-392	29683	29416	29233	28966	28783	29325	28875	91	8700	500	20980	50	1	17977732	5258	22.89	1.66	12	0.01	1278.00	17573.00	37300	20220826	-21.58	25900	20221013	12.93	34200	-14.47	20230308	26100	12.07	20230103	37300	-21.58	20220826	25900	12.93	20221013	1.80	N	097520	500	91 억	1634541	N	N	20	N	N
106	20230712	160652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-350	5	-1.19	1897863700	65111	134.89	29500	29500	29050	38350	20650	29500	29148.12	9.17	0	-18354	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5241	22.81	1.66	12	0.36	1278.00	17573.00	37300	20220826	-21.85	25900	20221013	12.55	34200	-14.77	20230308	26100	11.69	20230103	37300	-21.85	20220826	25900	12.55	20221013	1.77	N	097520	500	91 억	1648304	N	N	20	N	N
107	20230712	150648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-400	5	-1.36	1779714000	61056	126.49	29500	29500	29050	38350	20650	29500	29148.88	9.17	0	-17887	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5232	22.77	1.66	12	0.34	1278.00	17573.00	37300	20220826	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26100	11.49	20230103	37300	-21.98	20220826	25900	12.36	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
108	20230712	140647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-400	5	-1.36	1548831650	53117	110.05	29500	29500	29050	38350	20650	29500	29158.87	9.17	0	-13954	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5232	22.77	1.66	12	0.30	1278.00	17573.00	37300	20220826	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26100	11.49	20230103	37300	-21.98	20220826	25900	12.36	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
109	20230712	130649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-400	5	-1.36	1362675050	46717	96.79	29500	29500	29050	38350	20650	29500	29168.72	9.17	0	-10181	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5232	22.77	1.66	12	0.26	1278.00	17573.00	37300	20220826	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26100	11.49	20230103	37300	-21.98	20220826	25900	12.36	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
110	20230712	120650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-450	5	-1.53	1202521450	41214	85.39	29500	29500	29050	38350	20650	29500	29177.50	9.17	0	-7760	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5223	22.73	1.65	12	0.23	1278.00	17573.00	37300	20220826	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26100	11.30	20230103	37300	-22.12	20220826	25900	12.16	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
111	20230712	110649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-350	5	-1.19	960936000	32914	68.19	29500	29500	29050	38350	20650	29500	29195.36	9.17	0	-6996	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5241	22.81	1.66	12	0.18	1278.00	17573.00	37300	20220826	-21.85	25900	20221013	12.55	34200	-14.77	20230308	26100	11.69	20230103	37300	-21.85	20220826	25900	12.55	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
112	20230712	100651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	-350	5	-1.19	542054300	18523	38.38	29500	29500	29100	38350	20650	29500	29263.85	9.17	0	-4662	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5241	22.81	1.66	12	0.10	1278.00	17573.00	37300	20220826	-21.85	25900	20221013	12.55	34200	-14.77	20230308	26100	11.69	20230103	37300	-21.85	20220826	25900	12.55	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
113	20230712	090651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-200	5	-0.68	95052750	3237	6.71	29500	29500	29250	38350	20650	29500	29364.46	9.17	0	-1252	29800	29650	29450	29300	29100	29725	29375	91	8850	500	21240	50	1	17977732	5267	22.93	1.67	12	0.02	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	1.77	N	097520	500	91 억	1648304	N	N	2	N	N
114	20230711	160641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	150	2	0.51	1399774400	47654	64.81	29350	29600	29250	38150	20550	29350	29373.47	9.23	0	-18862	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5303	23.08	1.68	12	0.27	1278.00	17573.00	37300	20220826	-20.91	25900	20221013	13.90	34200	-13.74	20230308	26100	13.03	20230103	37300	-20.91	20220826	25900	13.90	20221013	1.75	N	097520	500	91 억	1659896	N	N	2	N	N
115	20230711	150640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	1292201200	44004	59.85	29350	29600	29250	38150	20550	29350	29365.54	9.23	0	-18474	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5285	23.00	1.67	12	0.24	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
116	20230711	140635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	1106688650	37686	51.25	29350	29600	29250	38150	20550	29350	29366.04	9.23	0	-16105	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5267	22.93	1.67	12	0.21	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
117	20230711	130628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	902799100	30729	41.79	29350	29600	29300	38150	20550	29350	29379.38	9.23	0	-13933	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5267	22.93	1.67	12	0.17	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
118	20230711	120644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	650104650	22114	30.08	29350	29600	29300	38150	20550	29350	29397.88	9.23	0	-9291	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5285	23.00	1.67	12	0.12	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
119	20230711	110646	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	523877200	17818	24.23	29350	29600	29300	38150	20550	29350	29401.57	9.23	0	-6991	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5285	23.00	1.67	12	0.10	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
120	20230711	100644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	100	2	0.34	369063150	12552	17.07	29350	29600	29300	38150	20550	29350	29402.74	9.23	0	-4855	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5294	23.04	1.68	12	0.07	1278.00	17573.00	37300	20220826	-21.05	25900	20221013	13.71	34200	-13.89	20230308	26100	12.84	20230103	37300	-21.05	20220826	25900	13.71	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
121	20230711	090643	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	59952800	2039	2.77	29350	29600	29350	38150	20550	29350	29403.04	9.23	0	-767	30416	29882	29566	29032	28716	29725	28875	91	8800	500	21130	50	1	17977732	5285	23.00	1.67	12	0.01	1278.00	17573.00	37300	20220826	-21.18	25900	20221013	13.51	34200	-14.04	20230308	26100	12.64	20230103	37300	-21.18	20220826	25900	13.51	20221013	1.75	N	097520	500	91 억	1659896	N	N	0	N	N
122	20230710	160639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	-600	5	-2.00	2156570150	73039	67.80	30100	30100	29250	38900	21000	29950	29526.93	9.33	0	-30616	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5276	22.97	1.67	12	0.41	1278.00	17573.00	37300	20220826	-21.31	25900	20221013	13.32	34200	-14.18	20230308	26100	12.45	20230103	37300	-21.31	20220826	25900	13.32	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
123	20230710	150639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-650	5	-2.17	2030422850	68740	63.81	30100	30100	29250	38900	21000	29950	29537.72	9.33	0	-28451	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5267	22.93	1.67	12	0.38	1278.00	17573.00	37300	20220826	-21.45	25900	20221013	13.13	34200	-14.33	20230308	26100	12.26	20230103	37300	-21.45	20220826	25900	13.13	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
124	20230710	140633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-450	5	-1.50	1495373450	50543	46.92	30100	30100	29450	38900	21000	29950	29586.16	9.33	0	-20787	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5303	23.08	1.68	12	0.28	1278.00	17573.00	37300	20220826	-20.91	25900	20221013	13.90	34200	-13.74	20230308	26100	13.03	20230103	37300	-20.91	20220826	25900	13.90	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
125	20230710	130626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-400	5	-1.34	1212093800	40948	38.01	30100	30100	29450	38900	21000	29950	29600.81	9.33	0	-16051	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5312	23.12	1.68	12	0.23	1278.00	17573.00	37300	20220826	-20.78	25900	20221013	14.09	34200	-13.60	20230308	26100	13.22	20230103	37300	-20.78	20220826	25900	14.09	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
126	20230710	120640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-350	5	-1.17	1013581150	34231	31.78	30100	30100	29450	38900	21000	29950	29610.04	9.33	0	-12114	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5321	23.16	1.68	12	0.19	1278.00	17573.00	37300	20220826	-20.64	25900	20221013	14.29	34200	-13.45	20230308	26100	13.41	20230103	37300	-20.64	20220826	25900	14.29	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
127	20230710	110639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-450	5	-1.50	882885900	29809	27.67	30100	30100	29450	38900	21000	29950	29618.10	9.33	0	-10456	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5303	23.08	1.68	12	0.17	1278.00	17573.00	37300	20220826	-20.91	25900	20221013	13.90	34200	-13.74	20230308	26100	13.03	20230103	37300	-20.91	20220826	25900	13.90	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
128	20230710	100641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-250	5	-0.83	580798700	19595	18.19	30100	30100	29450	38900	21000	29950	29640.15	9.33	0	-5231	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5339	23.24	1.69	12	0.11	1278.00	17573.00	37300	20220826	-20.38	25900	20221013	14.67	34200	-13.16	20230308	26100	13.79	20230103	37300	-20.38	20220826	25900	14.67	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
129	20230710	090634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-350	5	-1.17	133087250	4460	4.14	30100	30100	29550	38900	21000	29950	29840.19	9.33	0	-3416	31083	30516	30133	29566	29183	30325	29375	91	8950	500	21560	50	1	17977732	5321	23.16	1.68	12	0.02	1278.00	17573.00	37300	20220826	-20.64	25900	20221013	14.29	34200	-13.45	20230308	26100	13.41	20230103	37300	-20.64	20220826	25900	14.29	20221013	1.72	N	097520	500	91 억	1678136	N	N	1	N	N
130	20230707	160631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-850	5	-2.76	3220237800	107487	94.61	30450	30700	29750	40000	21600	30800	29958.00	9.47	0	-32162	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5384	23.44	1.70	12	0.60	1278.00	17573.00	37300	20220826	-19.71	25900	20221013	15.64	34200	-12.43	20230308	26100	14.75	20230103	37300	-19.71	20220826	25900	15.64	20221013	1.83	N	097520	500	91 억	1701679	N	N	1	N	N
131	20230707	150632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-850	5	-2.76	2989590000	99797	87.84	30450	30700	29750	40000	21600	30800	29955.24	9.47	0	-33793	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5384	23.44	1.70	12	0.56	1278.00	17573.00	37300	20220826	-19.71	25900	20221013	15.64	34200	-12.43	20230308	26100	14.75	20230103	37300	-19.71	20220826	25900	15.64	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
132	20230707	140645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-950	5	-3.08	2653823700	88554	77.94	30450	30700	29750	40000	21600	30800	29966.79	9.47	0	-28697	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5366	23.36	1.70	12	0.49	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
133	20230707	130637	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-900	5	-2.92	2372977050	79159	69.67	30450	30700	29750	40000	21600	30800	29975.54	9.47	0	-23406	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5375	23.40	1.70	12	0.44	1278.00	17573.00	37300	20220826	-19.84	25900	20221013	15.44	34200	-12.57	20230308	26100	14.56	20230103	37300	-19.84	20220826	25900	15.44	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
134	20230707	120638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-850	5	-2.76	2222486150	74133	65.25	30450	30700	29750	40000	21600	30800	29977.78	9.47	0	-20995	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5384	23.44	1.70	12	0.41	1278.00	17573.00	37300	20220826	-19.71	25900	20221013	15.64	34200	-12.43	20230308	26100	14.75	20230103	37300	-19.71	20220826	25900	15.64	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
135	20230707	110640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-950	5	-3.08	2044945850	68193	60.02	30450	30700	29750	40000	21600	30800	29985.54	9.47	0	-19527	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5366	23.36	1.70	12	0.38	1278.00	17573.00	37300	20220826	-19.97	25900	20221013	15.25	34200	-12.72	20230308	26100	14.37	20230103	37300	-19.97	20220826	25900	15.25	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
136	20230707	100632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-1000	5	-3.25	1379329500	45886	40.39	30450	30700	29800	40000	21600	30800	30057.10	9.47	0	-5558	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5357	23.32	1.70	12	0.26	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
137	20230707	090634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-500	5	-1.62	194444700	6397	5.63	30450	30700	30250	40000	21600	30800	30384.94	9.47	0	248	32466	31632	31066	30232	29666	31350	29950	91	9200	500	22170	50	1	17977732	5447	23.71	1.72	12	0.04	1278.00	17573.00	37300	20220826	-18.77	25900	20221013	16.99	34200	-11.40	20230308	26100	16.09	20230103	37300	-18.77	20220826	25900	16.99	20221013	1.83	N	097520	500	91 억	1701679	N	N	0	N	N
138	20230706	160633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-750	5	-2.38	3520932300	113240	41.70	31500	31900	30500	41000	22100	31550	31092.84	9.56	0	-26801	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5537	24.10	1.75	12	0.63	1278.00	17573.00	37300	20220826	-17.43	25900	20221013	18.92	34200	-9.94	20230308	26100	18.01	20230103	37300	-17.43	20220826	25900	18.92	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
139	20230706	150634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-950	5	-3.01	3347496800	107573	39.62	31500	31900	30550	41000	22100	31550	31118.33	9.56	0	-27277	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5501	23.94	1.74	12	0.60	1278.00	17573.00	37300	20220826	-17.96	25900	20221013	18.15	34200	-10.53	20230308	26100	17.24	20230103	37300	-17.96	20220826	25900	18.15	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
140	20230706	140635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-750	5	-2.38	2899267350	92965	34.24	31500	31900	30750	41000	22100	31550	31186.61	9.56	0	-24182	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5537	24.10	1.75	12	0.52	1278.00	17573.00	37300	20220826	-17.43	25900	20221013	18.92	34200	-9.94	20230308	26100	18.01	20230103	37300	-17.43	20220826	25900	18.92	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
141	20230706	130634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31000	-550	5	-1.74	2432807950	77850	28.67	31500	31900	30900	41000	22100	31550	31249.90	9.56	0	-17164	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5573	24.26	1.76	12	0.43	1278.00	17573.00	37300	20220826	-16.89	25900	20221013	19.69	34200	-9.36	20230308	26100	18.77	20230103	37300	-16.89	20220826	25900	19.69	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
142	20230706	120631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31100	-450	5	-1.43	2020642450	64556	23.77	31500	31900	30950	41000	22100	31550	31300.57	9.56	0	-11107	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5591	24.33	1.77	12	0.36	1278.00	17573.00	37300	20220826	-16.62	25900	20221013	20.08	34200	-9.06	20230308	26100	19.16	20230103	37300	-16.62	20220826	25900	20.08	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
143	20230706	110638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31200	-350	5	-1.11	1789324850	57122	21.04	31500	31900	30950	41000	22100	31550	31324.57	9.56	0	-7826	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5609	24.41	1.78	12	0.32	1278.00	17573.00	37300	20220826	-16.35	25900	20221013	20.46	34200	-8.77	20230308	26100	19.54	20230103	37300	-16.35	20220826	25900	20.46	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
144	20230706	100633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31200	-350	5	-1.11	1163991600	36985	13.62	31500	31900	31100	41000	22100	31550	31471.97	9.56	0	-3837	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5609	24.41	1.78	12	0.21	1278.00	17573.00	37300	20220826	-16.35	25900	20221013	20.46	34200	-8.77	20230308	26100	19.54	20230103	37300	-16.35	20220826	25900	20.46	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
145	20230706	090633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31150	-400	5	-1.27	206195300	6589	2.43	31500	31500	31100	41000	22100	31550	31293.40	9.56	0	-1363	32983	32266	31283	30566	29583	32625	30925	91	9450	500	22710	50	1	17977732	5600	24.37	1.77	12	0.04	1278.00	17573.00	37300	20220826	-16.49	25900	20221013	20.27	34200	-8.92	20230308	26100	19.35	20230103	37300	-16.49	20220826	25900	20.27	20221013	1.79	N	097520	500	91 억	1719361	N	N	8	N	N
146	20230705	160630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31550	1900	2	6.41	8451704100	270152	377.01	30350	32000	30300	38500	20800	29650	31284.45	9.28	0	44680	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5672	24.69	1.80	12	1.50	1278.00	17573.00	37300	20220826	-15.42	25900	20221013	21.81	34200	-7.75	20230308	26100	20.88	20230103	37300	-15.42	20220826	25900	21.81	20221013	1.77	N	097520	500	91 억	1668952	N	N	8	N	N
147	20230705	150628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31600	1950	2	6.58	8216541400	262702	366.62	30350	32000	30300	38500	20800	29650	31277.05	9.28	0	44123	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5681	24.73	1.80	12	1.46	1278.00	17573.00	37300	20220826	-15.28	25900	20221013	22.01	34200	-7.60	20230308	26100	21.07	20230103	37300	-15.28	20220826	25900	22.01	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
148	20230705	140622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31550	1900	2	6.41	7568537900	242188	337.99	30350	32000	30300	38500	20800	29650	31250.69	9.28	0	38959	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5672	24.69	1.80	12	1.35	1278.00	17573.00	37300	20220826	-15.42	25900	20221013	21.81	34200	-7.75	20230308	26100	20.88	20230103	37300	-15.42	20220826	25900	21.81	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
149	20230705	130623	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31750	2100	2	7.08	6337921500	203481	283.97	30350	31950	30300	38500	20800	29650	31147.50	9.28	0	35661	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5708	24.84	1.81	12	1.13	1278.00	17573.00	37300	20220826	-14.88	25900	20221013	22.59	34200	-7.16	20230308	26100	21.65	20230103	37300	-14.88	20220826	25900	22.59	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
150	20230705	120622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31600	1950	2	6.58	5782206750	185914	259.45	30350	31950	30300	38500	20800	29650	31101.53	9.28	0	30674	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5681	24.73	1.80	12	1.03	1278.00	17573.00	37300	20220826	-15.28	25900	20221013	22.01	34200	-7.60	20230308	26100	21.07	20230103	37300	-15.28	20220826	25900	22.01	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
151	20230705	110628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31650	2000	2	6.75	5211540700	167789	234.16	30350	31950	30300	38500	20800	29650	31060.10	9.28	0	29925	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5690	24.77	1.80	12	0.93	1278.00	17573.00	37300	20220826	-15.15	25900	20221013	22.20	34200	-7.46	20230308	26100	21.26	20230103	37300	-15.15	20220826	25900	22.20	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
152	20230705	100624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	1300	2	4.38	2325759850	76006	106.07	30350	31000	30300	38500	20800	29650	30599.71	9.28	0	18354	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5564	24.22	1.76	12	0.42	1278.00	17573.00	37300	20220826	-17.02	25900	20221013	19.50	34200	-9.50	20230308	26100	18.58	20230103	37300	-17.02	20220826	25900	19.50	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
153	20230705	090623	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	900	2	3.04	607773650	19874	27.74	30350	30900	30350	38500	20800	29650	30581.44	9.28	0	6364	30616	30132	29816	29332	29016	29975	29175	91	8850	500	21340	50	1	17977732	5492	23.90	1.74	12	0.11	1278.00	17573.00	37300	20220826	-18.10	25900	20221013	17.95	34200	-10.67	20230308	26100	17.05	20230103	37300	-18.10	20220826	25900	17.95	20221013	1.77	N	097520	500	91 억	1668952	N	N	86	N	N
154	20230704	160621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-150	5	-0.50	2128640650	71568	87.25	29850	30300	29500	38700	20900	29800	29743.09	9.32	0	-11137	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5330	23.20	1.69	12	0.40	1278.00	17573.00	37300	20220826	-20.51	25900	20221013	14.48	34200	-13.30	20230308	26100	13.60	20230103	37300	-20.51	20220826	25900	14.48	20221013	1.73	N	097520	500	91 억	1675275	N	N	86	N	N
155	20230704	150614	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-100	5	-0.34	2044925100	68746	83.81	29850	30300	29500	38700	20900	29800	29746.10	9.32	0	-12000	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5339	23.24	1.69	12	0.38	1278.00	17573.00	37300	20220826	-20.38	25900	20221013	14.67	34200	-13.16	20230308	26100	13.79	20230103	37300	-20.38	20220826	25900	14.67	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
156	20230704	140620	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-100	5	-0.34	1856581050	62400	76.07	29850	30300	29500	38700	20900	29800	29752.90	9.32	0	-13440	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5339	23.24	1.69	12	0.35	1278.00	17573.00	37300	20220826	-20.38	25900	20221013	14.67	34200	-13.16	20230308	26100	13.79	20230103	37300	-20.38	20220826	25900	14.67	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
157	20230704	130610	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-150	5	-0.50	1698822000	57089	69.60	29850	30300	29500	38700	20900	29800	29757.43	9.32	0	-14021	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5330	23.20	1.69	12	0.32	1278.00	17573.00	37300	20220826	-20.51	25900	20221013	14.48	34200	-13.30	20230308	26100	13.60	20230103	37300	-20.51	20220826	25900	14.48	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
158	20230704	120615	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-250	5	-0.84	1531667600	51444	62.72	29850	30300	29500	38700	20900	29800	29773.49	9.32	0	-13420	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5312	23.12	1.68	12	0.29	1278.00	17573.00	37300	20220826	-20.78	25900	20221013	14.09	34200	-13.60	20230308	26100	13.22	20230103	37300	-20.78	20220826	25900	14.09	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
159	20230704	110612	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-250	5	-0.84	1277317550	42839	52.23	29850	30300	29550	38700	20900	29800	29816.70	9.32	0	-12535	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5312	23.12	1.68	12	0.24	1278.00	17573.00	37300	20220826	-20.78	25900	20221013	14.09	34200	-13.60	20230308	26100	13.22	20230103	37300	-20.78	20220826	25900	14.09	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
160	20230704	100610	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	0	3	0.00	830102000	27765	33.85	29850	30300	29700	38700	20900	29800	29897.42	9.32	0	-9886	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5357	23.32	1.70	12	0.15	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
161	20230704	090609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	0	3	0.00	68258800	2289	2.79	29850	29950	29750	38700	20900	29800	29820.36	9.32	0	-1067	30766	30282	30016	29532	29266	30150	29400	91	8900	500	21450	50	1	17977732	5357	23.32	1.70	12	0.01	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.73	N	097520	500	91 억	1675275	N	N	58	N	N
162	20230703	160601	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-250	5	-0.83	2433377700	81046	122.95	30100	30500	29750	39050	21050	30050	30024.88	9.32	0	-8958	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5357	23.32	1.70	12	0.45	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.72	N	097520	500	91 억	1674772	N	N	58	N	N
163	20230703	150608	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-250	5	-0.83	2278529200	75850	115.07	30100	30500	29750	39050	21050	30050	30039.94	9.32	0	-9374	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5357	23.32	1.70	12	0.42	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
164	20230703	140608	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	-250	5	-0.83	1900134500	63157	95.81	30100	30500	29800	39050	21050	30050	30085.89	9.32	0	-7796	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5357	23.32	1.70	12	0.35	1278.00	17573.00	37300	20220826	-20.11	25900	20221013	15.06	34200	-12.87	20230308	26100	14.18	20230103	37300	-20.11	20220826	25900	15.06	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
165	20230703	130603	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	0	3	0.00	1281520100	42458	64.41	30100	30500	30000	39050	21050	30050	30183.24	9.32	0	-4869	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5402	23.51	1.71	12	0.24	1278.00	17573.00	37300	20220826	-19.44	25900	20221013	16.02	34200	-12.13	20230308	26100	15.13	20230103	37300	-19.44	20220826	25900	16.02	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
166	20230703	120611	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	50	2	0.17	866035350	28634	43.44	30100	30500	30100	39050	21050	30050	30245.00	9.32	0	-2709	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5411	23.55	1.71	12	0.16	1278.00	17573.00	37300	20220826	-19.30	25900	20221013	16.22	34200	-11.99	20230308	26100	15.33	20230103	37300	-19.30	20220826	25900	16.22	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
167	20230703	110605	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	100	2	0.33	657526500	21714	32.94	30100	30500	30100	39050	21050	30050	30281.22	9.32	0	-920	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5420	23.59	1.72	12	0.12	1278.00	17573.00	37300	20220826	-19.17	25900	20221013	16.41	34200	-11.84	20230308	26100	15.52	20230103	37300	-19.17	20220826	25900	16.41	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
168	20230703	100556	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	400	2	1.33	393593600	12983	19.70	30100	30500	30100	39050	21050	30050	30316.07	9.32	0	2463	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5474	23.83	1.73	12	0.07	1278.00	17573.00	37300	20220826	-18.36	25900	20221013	17.57	34200	-10.96	20230308	26100	16.67	20230103	37300	-18.36	20220826	25900	17.57	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N
169	20230703	090602	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	200	2	0.67	40078900	1329	2.02	30100	30250	30100	39050	21050	30050	30157.19	9.32	0	-224	30950	30500	30250	29800	29550	30375	29675	91	9000	500	21630	50	1	17977732	5438	23.67	1.72	12	0.01	1278.00	17573.00	37300	20220826	-18.90	25900	20221013	16.80	34200	-11.55	20230308	26100	15.90	20230103	37300	-18.90	20220826	25900	16.80	20221013	1.72	N	097520	500	91 억	1674772	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History