KissMeData/008700/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 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	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	18	2	0.90	825522522	411025	145.72	1992	2035	1991	2585	1395	1992	2008.41	6.21	0	39303	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1550	11.17	1.58	12	0.53	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	3.89	N	008700	500	385 억	4788232	N	N	10	N	N
3	20230731	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	13	2	0.65	741090502	368993	130.82	1992	2035	1991	2585	1395	1992	2008.41	6.21	0	34431	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1546	11.14	1.58	12	0.48	180.00	1270.00	3020	20220804	-33.61	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	3020	-33.61	20220804	1590	26.10	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
4	20230731	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	18	2	0.90	691081536	344020	121.96	1992	2035	1991	2585	1395	1992	2008.84	6.21	0	29800	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1550	11.17	1.58	12	0.45	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
5	20230731	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	8	2	0.40	668940431	332959	118.04	1992	2035	1991	2585	1395	1992	2009.08	6.21	0	30752	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1542	11.11	1.57	12	0.43	180.00	1270.00	3020	20220804	-33.77	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	3020	-33.77	20220804	1590	25.79	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
6	20230731	120237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	28	2	1.41	481840717	239594	84.94	1992	2035	1991	2585	1395	1992	2011.07	6.21	0	25619	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1558	11.22	1.59	12	0.31	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
7	20230731	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	28	2	1.41	419535027	208665	73.98	1992	2035	1991	2585	1395	1992	2010.57	6.21	0	19963	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1558	11.22	1.59	12	0.27	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
8	20230731	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	23	2	1.15	323036592	160707	56.97	1992	2035	1991	2585	1395	1992	2010.10	6.21	0	9872	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	5	1	77124820	1554	11.19	1.59	12	0.21	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
9	20230731	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	1	2	0.05	18157291	9115	3.23	1992	1993	1992	2585	1395	1992	1992.02	6.21	0	4	2046	2018	1982	1954	1918	2033	1969	386	595	500	1470	1	1	77124820	1537	11.07	1.57	12	0.01	180.00	1270.00	3020	20220804	-34.01	1590	20230103	25.35	2575	-22.60	20230210	1590	25.35	20230103	3020	-34.01	20220804	1590	25.35	20230103	3.89	N	008700	500	385 억	4788232	N	N	35	N	N
10	20230728	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1992	37	2	1.89	551954445	278191	43.80	1949	2010	1946	2540	1369	1955	1984.14	6.19	0	8424	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1536	11.07	1.57	12	0.36	180.00	1270.00	3020	20220804	-34.04	1590	20230103	25.28	2575	-22.64	20230210	1590	25.28	20230103	3020	-34.04	20220804	1590	25.28	20230103	3.92	N	008700	500	385 억	4777056	N	N	35	N	N
11	20230728	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	38	2	1.94	522229011	263256	41.45	1949	2010	1946	2540	1369	1955	1983.80	6.19	0	7947	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1537	11.07	1.57	12	0.34	180.00	1270.00	3020	20220804	-34.01	1590	20230103	25.35	2575	-22.60	20230210	1590	25.35	20230103	3020	-34.01	20220804	1590	25.35	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
12	20230728	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1994	39	2	1.99	473511089	238823	37.60	1949	2010	1946	2540	1369	1955	1982.76	6.19	0	8495	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1538	11.08	1.57	12	0.31	180.00	1270.00	3020	20220804	-33.97	1590	20230103	25.41	2575	-22.56	20230210	1590	25.41	20230103	3020	-33.97	20220804	1590	25.41	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
13	20230728	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1996	41	2	2.10	452554822	228303	35.95	1949	2010	1946	2540	1369	1955	1982.33	6.19	0	8183	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1539	11.09	1.57	12	0.30	180.00	1270.00	3020	20220804	-33.91	1590	20230103	25.53	2575	-22.49	20230210	1590	25.53	20230103	3020	-33.91	20220804	1590	25.53	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
14	20230728	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1996	41	2	2.10	348861572	176476	27.79	1949	2000	1946	2540	1369	1955	1976.90	6.19	0	7800	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1539	11.09	1.57	12	0.23	180.00	1270.00	3020	20220804	-33.91	1590	20230103	25.53	2575	-22.49	20230210	1590	25.53	20230103	3020	-33.91	20220804	1590	25.53	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
15	20230728	110235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1978	23	2	1.18	250163029	126893	19.98	1949	1989	1946	2540	1369	1955	1971.53	6.19	0	221	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1526	10.99	1.56	12	0.16	180.00	1270.00	3020	20220804	-34.50	1590	20230103	24.40	2575	-23.18	20230210	1590	24.40	20230103	3020	-34.50	20220804	1590	24.40	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
16	20230728	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1977	22	2	1.13	196926238	99993	15.74	1949	1989	1946	2540	1369	1955	1969.49	6.19	0	-4302	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1525	10.98	1.56	12	0.13	180.00	1270.00	3020	20220804	-34.54	1590	20230103	24.34	2575	-23.22	20230210	1590	24.34	20230103	3020	-34.54	20220804	1590	24.34	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
17	20230728	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1954	-1	5	-0.05	30989443	15901	2.50	1949	1956	1946	2540	1369	1955	1948.64	6.19	0	-118	2096	2025	1979	1908	1862	2061	1944	386	585	500	1440	1	1	77124820	1507	10.86	1.54	12	0.02	180.00	1270.00	3020	20220804	-35.30	1590	20230103	22.89	2575	-24.12	20230210	1590	22.89	20230103	3020	-35.30	20220804	1590	22.89	20230103	3.92	N	008700	500	385 억	4777056	N	N	0	N	N
18	20230727	160234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1955	22	2	1.14	1247718949	630369	60.46	1933	2050	1933	2510	1354	1933	1979.57	6.08	-69420	90954	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1508	10.86	1.54	12	0.82	180.00	1270.00	3020	20220804	-35.26	1590	20230103	22.96	2575	-24.08	20230210	1590	22.96	20230103	3020	-35.26	20220804	1590	22.96	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
19	20230727	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1967	34	2	1.76	1090574598	550097	52.76	1933	2050	1933	2510	1354	1933	1982.73	6.08	-69420	85756	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1517	10.93	1.55	12	0.71	180.00	1270.00	3020	20220804	-34.87	1590	20230103	23.71	2575	-23.61	20230210	1590	23.71	20230103	3020	-34.87	20220804	1590	23.71	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
20	20230727	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1978	45	2	2.33	867776430	437001	41.92	1933	2050	1933	2510	1354	1933	1986.05	6.08	-69420	90421	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1526	10.99	1.56	12	0.57	180.00	1270.00	3020	20220804	-34.50	1590	20230103	24.40	2575	-23.18	20230210	1590	24.40	20230103	3020	-34.50	20220804	1590	24.40	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
21	20230727	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1976	43	2	2.22	797788896	401585	38.52	1933	2050	1933	2510	1354	1933	1986.93	6.08	-69420	91547	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1524	10.98	1.56	12	0.52	180.00	1270.00	3020	20220804	-34.57	1590	20230103	24.28	2575	-23.26	20230210	1590	24.28	20230103	3020	-34.57	20220804	1590	24.28	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
22	20230727	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1984	51	2	2.64	691867998	348011	33.38	1933	2050	1933	2510	1354	1933	1988.45	6.08	-69420	82850	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1530	11.02	1.56	12	0.45	180.00	1270.00	3020	20220804	-34.30	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	3020	-34.30	20220804	1590	24.78	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
23	20230727	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1992	59	2	3.05	630565715	317156	30.42	1933	2050	1933	2510	1354	1933	1988.61	6.08	-69420	80160	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1536	11.07	1.57	12	0.41	180.00	1270.00	3020	20220804	-34.04	1590	20230103	25.28	2575	-22.64	20230210	1590	25.28	20230103	3020	-34.04	20220804	1590	25.28	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
24	20230727	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1988	55	2	2.85	284228738	144447	13.86	1933	1993	1933	2510	1354	1933	1968.30	6.08	-69420	42449	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1533	11.04	1.57	12	0.19	180.00	1270.00	3020	20220804	-34.17	1590	20230103	25.03	2575	-22.80	20230210	1590	25.03	20230103	3020	-34.17	20220804	1590	25.03	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
25	20230727	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1961	28	2	1.45	20925626	10797	1.04	1933	1974	1933	2510	1354	1933	1939.57	6.08	-69420	-429	2064	1998	1949	1883	1834	1974	1859	386	578	500	1430	1	1	77124820	1512	10.89	1.54	12	0.01	180.00	1270.00	3020	20220804	-35.07	1590	20230103	23.33	2575	-23.84	20230210	1590	23.33	20230103	3020	-35.07	20220804	1590	23.33	20230103	3.97	N	008700	500	385 억	4686571	N	N	0	N	N
26	20230726	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1933	-72	5	-3.59	1995650317	1029941	45.52	2000	2015	1900	2605	1405	2005	1937.57	6.17	0	-84773	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1491	10.74	1.52	12	1.34	180.00	1270.00	3020	20220804	-35.99	1590	20230103	21.57	2575	-24.93	20230210	1590	21.57	20230103	3020	-35.99	20220804	1590	21.57	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
27	20230726	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1929	-76	5	-3.79	1883994161	971981	42.96	2000	2015	1900	2605	1405	2005	1938.23	6.17	0	-104322	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1488	10.72	1.52	12	1.26	180.00	1270.00	3020	20220804	-36.13	1590	20230103	21.32	2575	-25.09	20230210	1590	21.32	20230103	3020	-36.13	20220804	1590	21.32	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
28	20230726	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1919	-86	5	-4.29	1678635978	864630	38.21	2000	2015	1901	2605	1405	2005	1941.38	6.17	0	-121227	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1480	10.66	1.51	12	1.12	180.00	1270.00	3020	20220804	-36.46	1590	20230103	20.69	2575	-25.48	20230210	1590	20.69	20230103	3020	-36.46	20220804	1590	20.69	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
29	20230726	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1926	-79	5	-3.94	1396840977	717736	31.72	2000	2015	1911	2605	1405	2005	1946.09	6.17	0	-120305	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1485	10.70	1.52	12	0.93	180.00	1270.00	3020	20220804	-36.23	1590	20230103	21.13	2575	-25.20	20230210	1590	21.13	20230103	3020	-36.23	20220804	1590	21.13	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
30	20230726	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1918	-87	5	-4.34	1253988904	643325	28.43	2000	2015	1911	2605	1405	2005	1949.14	6.17	0	-112647	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1479	10.66	1.51	12	0.83	180.00	1270.00	3020	20220804	-36.49	1590	20230103	20.63	2575	-25.51	20230210	1590	20.63	20230103	3020	-36.49	20220804	1590	20.63	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
31	20230726	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1922	-83	5	-4.14	1091905191	558703	24.69	2000	2015	1911	2605	1405	2005	1954.27	6.17	0	-103281	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1482	10.68	1.51	12	0.72	180.00	1270.00	3020	20220804	-36.36	1590	20230103	20.88	2575	-25.36	20230210	1590	20.88	20230103	3020	-36.36	20220804	1590	20.88	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
32	20230726	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1948	-57	5	-2.84	686979537	348718	15.41	2000	2015	1947	2605	1405	2005	1969.91	6.17	0	-96874	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1502	10.82	1.53	12	0.45	180.00	1270.00	3020	20220804	-35.50	1590	20230103	22.52	2575	-24.35	20230210	1590	22.52	20230103	3020	-35.50	20220804	1590	22.52	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
33	20230726	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	-19	5	-0.95	69908838	35013	1.55	2000	2015	1985	2605	1405	2005	1996.41	6.17	0	-9924	2253	2129	2041	1917	1829	2191	1979	386	600	500	1480	1	1	77124820	1532	11.03	1.56	12	0.05	180.00	1270.00	3020	20220804	-34.24	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	3020	-34.24	20220804	1590	24.91	20230103	3.92	N	008700	500	385 억	4755991	N	N	0	N	N
34	20230725	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	19	2	0.96	4578480582	2244082	204.38	1989	2165	1953	2580	1391	1986	2040.27	6.17	0	4511	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	5	1	77124820	1546	11.14	1.58	12	2.91	180.00	1270.00	3020	20220804	-33.61	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	3020	-33.61	20220804	1590	26.10	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
35	20230725	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	29	2	1.46	4345204172	2128381	193.84	1989	2165	1953	2580	1391	1986	2041.57	6.17	0	-31365	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	5	1	77124820	1554	11.19	1.59	12	2.76	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
36	20230725	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1961	-25	5	-1.26	1095172767	556748	50.71	1989	1997	1953	2580	1391	1986	1967.07	6.17	0	-31941	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1512	10.89	1.54	12	0.72	180.00	1270.00	3020	20220804	-35.07	1590	20230103	23.33	2575	-23.84	20230210	1590	23.33	20230103	3020	-35.07	20220804	1590	23.33	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
37	20230725	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1989	3	2	0.15	931546905	473567	43.13	1989	1997	1953	2580	1391	1986	1967.07	6.17	0	-35145	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1534	11.05	1.57	12	0.61	180.00	1270.00	3020	20220804	-34.14	1590	20230103	25.09	2575	-22.76	20230210	1590	25.09	20230103	3020	-34.14	20220804	1590	25.09	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
38	20230725	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1957	-29	5	-1.46	830721147	422524	38.48	1989	1997	1953	2580	1391	1986	1966.07	6.17	0	-26653	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1509	10.87	1.54	12	0.55	180.00	1270.00	3020	20220804	-35.20	1590	20230103	23.08	2575	-24.00	20230210	1590	23.08	20230103	3020	-35.20	20220804	1590	23.08	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
39	20230725	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1955	-31	5	-1.56	680567672	345730	31.49	1989	1997	1953	2580	1391	1986	1968.47	6.17	0	-52026	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1508	10.86	1.54	12	0.45	180.00	1270.00	3020	20220804	-35.26	1590	20230103	22.96	2575	-24.08	20230210	1590	22.96	20230103	3020	-35.26	20220804	1590	22.96	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
40	20230725	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1969	-17	5	-0.86	351076700	177841	16.20	1989	1997	1965	2580	1391	1986	1974.07	6.17	0	-30322	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1519	10.94	1.55	12	0.23	180.00	1270.00	3020	20220804	-34.80	1590	20230103	23.84	2575	-23.53	20230210	1590	23.84	20230103	3020	-34.80	20220804	1590	23.84	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
41	20230725	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1995	9	2	0.45	18646718	9372	0.85	1989	1995	1989	2580	1391	1986	1989.82	6.17	0	-280	2108	2046	2013	1951	1918	2030	1935	386	594	500	1460	1	1	77124820	1539	11.08	1.57	12	0.01	180.00	1270.00	3020	20220804	-33.94	1590	20230103	25.47	2575	-22.52	20230210	1590	25.47	20230103	3020	-33.94	20220804	1590	25.47	20230103	3.95	N	008700	500	385 억	4755222	N	N	0	N	N
42	20230724	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	-69	5	-3.36	2180783610	1090572	115.84	2065	2075	1980	2670	1440	2055	1999.54	6.34	0	-132965	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1532	11.03	1.56	12	1.41	180.00	1270.00	3020	20220804	-34.24	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	3020	-34.24	20220804	1590	24.91	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
43	20230724	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1987	-68	5	-3.31	2131095403	1065555	113.18	2065	2075	1980	2670	1440	2055	1999.84	6.34	0	-132297	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1532	11.04	1.56	12	1.38	180.00	1270.00	3020	20220804	-34.21	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	3020	-34.21	20220804	1590	24.97	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
44	20230724	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1981	-74	5	-3.60	2005677237	1002358	106.47	2065	2075	1980	2670	1440	2055	2000.81	6.34	0	-143007	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1528	11.01	1.56	12	1.30	180.00	1270.00	3020	20220804	-34.40	1590	20230103	24.59	2575	-23.07	20230210	1590	24.59	20230103	3020	-34.40	20220804	1590	24.59	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
45	20230724	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	-70	5	-3.41	1779796521	888353	94.36	2065	2075	1982	2670	1440	2055	2003.32	6.34	0	-141888	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1531	11.03	1.56	12	1.15	180.00	1270.00	3020	20220804	-34.27	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	3020	-34.27	20220804	1590	24.84	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
46	20230724	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1987	-68	5	-3.31	1541661476	768355	81.61	2065	2075	1982	2670	1440	2055	2006.27	6.34	0	-142048	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1532	11.04	1.56	12	1.00	180.00	1270.00	3020	20220804	-34.21	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	3020	-34.21	20220804	1590	24.97	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
47	20230724	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	-70	5	-3.41	1386589220	690321	73.32	2065	2075	1982	2670	1440	2055	2008.43	6.34	0	-134200	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	1	1	77124820	1531	11.03	1.56	12	0.90	180.00	1270.00	3020	20220804	-34.27	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	3020	-34.27	20220804	1590	24.84	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
48	20230724	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-55	5	-2.68	886806669	439471	46.68	2065	2075	1997	2670	1440	2055	2017.66	6.34	0	-71931	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	5	1	77124820	1542	11.11	1.57	12	0.57	180.00	1270.00	3020	20220804	-33.77	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	3020	-33.77	20220804	1590	25.79	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
49	20230724	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	5	2	0.24	36276335	17581	1.87	2065	2075	2060	2670	1440	2055	2064.94	6.34	0	2537	2165	2110	2080	2025	1995	2095	2010	386	615	500	1520	5	1	77124820	1589	11.44	1.62	12	0.02	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	3.88	N	008700	500	385 억	4891477	N	N	0	N	N
50	20230721	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-30	5	-1.44	1920901430	922517	118.75	2095	2135	2050	2710	1460	2085	2082.24	6.30	0	24339	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1585	11.42	1.62	12	1.20	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
51	20230721	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-15	5	-0.72	1674529665	802930	103.35	2095	2135	2050	2710	1460	2085	2085.52	6.30	0	-21930	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1596	11.50	1.63	12	1.04	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
52	20230721	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-5	5	-0.24	1437838275	688700	88.65	2095	2135	2050	2710	1460	2085	2087.76	6.30	0	-32993	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1604	11.56	1.64	12	0.89	180.00	1270.00	3020	20220804	-31.13	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	3020	-31.13	20220804	1590	30.82	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
53	20230721	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	10	2	0.48	1302290350	623829	80.30	2095	2135	2050	2710	1460	2085	2087.58	6.30	0	-32417	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1616	11.64	1.65	12	0.81	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
54	20230721	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	20	2	0.96	1137599640	545201	70.18	2095	2135	2050	2710	1460	2085	2086.57	6.30	0	-27562	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1623	11.69	1.66	12	0.71	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
55	20230721	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-15	5	-0.72	592395075	286379	36.86	2095	2100	2050	2710	1460	2085	2068.56	6.30	0	37184	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1596	11.50	1.63	12	0.37	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
56	20230721	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	-20	5	-0.96	441072605	213000	27.42	2095	2100	2050	2710	1460	2085	2070.76	6.30	0	17632	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1593	11.47	1.63	12	0.28	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
57	20230721	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	5	2	0.24	98437330	47104	6.06	2095	2100	2075	2710	1460	2085	2089.80	6.30	0	-21251	2198	2141	2113	2056	2028	2127	2042	386	625	500	1540	5	1	77124820	1612	11.61	1.65	12	0.06	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	3.89	N	008700	500	385 억	4859466	N	N	27	N	N
58	20230720	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	-55	5	-2.57	1602223595	755392	22.23	2145	2170	2085	2780	1500	2140	2121.09	6.36	0	-42901	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1608	11.58	1.64	12	0.98	180.00	1270.00	3020	20220804	-30.96	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	3020	-30.96	20220804	1590	31.13	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
59	20230720	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-30	5	-1.40	1405282415	661271	19.46	2145	2170	2100	2780	1500	2140	2125.11	6.36	0	-48311	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1627	11.72	1.66	12	0.86	180.00	1270.00	3020	20220804	-30.13	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	3020	-30.13	20220804	1590	32.70	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
60	20230720	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-30	5	-1.40	1192548700	560101	16.48	2145	2170	2100	2780	1500	2140	2129.16	6.36	0	-45482	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1627	11.72	1.66	12	0.73	180.00	1270.00	3020	20220804	-30.13	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	3020	-30.13	20220804	1590	32.70	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
61	20230720	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-30	5	-1.40	1112057985	521951	15.36	2145	2170	2100	2780	1500	2140	2130.57	6.36	0	-33413	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1627	11.72	1.66	12	0.68	180.00	1270.00	3020	20220804	-30.13	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	3020	-30.13	20220804	1590	32.70	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
62	20230720	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-35	5	-1.64	1030502330	483272	14.22	2145	2170	2105	2780	1500	2140	2132.34	6.36	0	-34003	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1623	11.69	1.66	12	0.63	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
63	20230720	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	-15	5	-0.70	873257405	408842	12.03	2145	2170	2115	2780	1500	2140	2135.92	6.36	0	-27794	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1639	11.81	1.67	12	0.53	180.00	1270.00	3020	20220804	-29.64	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	3020	-29.64	20220804	1590	33.65	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
64	20230720	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	-15	5	-0.70	622145135	290625	8.55	2145	2170	2115	2780	1500	2140	2140.72	6.36	0	-25995	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1639	11.81	1.67	12	0.38	180.00	1270.00	3020	20220804	-29.64	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	3020	-29.64	20220804	1590	33.65	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
65	20230720	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	15	2	0.70	121842785	56694	1.67	2145	2170	2140	2780	1500	2140	2149.21	6.36	0	-10048	2260	2200	2150	2090	2040	2230	2120	386	640	500	1580	5	1	77124820	1662	11.97	1.70	12	0.07	180.00	1270.00	3020	20220804	-28.64	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	3020	-28.64	20220804	1590	35.53	20230103	3.89	N	008700	500	385 억	4907478	N	N	27	N	N
66	20230719	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	45	2	2.15	7259488150	3368167	301.35	2120	2210	2100	2720	1470	2095	2155.34	6.62	0	-193766	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1650	11.89	1.69	12	4.37	180.00	1270.00	3020	20220804	-29.14	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	3020	-29.14	20220804	1590	34.59	20230103	3.93	N	008700	500	385 억	5106595	N	N	27	N	N
67	20230719	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	50	2	2.39	6925293040	3212075	287.38	2120	2210	2100	2720	1470	2095	2156.02	6.62	0	-217248	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1654	11.92	1.69	12	4.16	180.00	1270.00	3020	20220804	-28.97	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	3020	-28.97	20220804	1590	34.91	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
68	20230719	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	10	2	0.48	6305254845	2921645	261.40	2120	2210	2100	2720	1470	2095	2158.12	6.62	0	-209041	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1623	11.69	1.66	12	3.79	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
69	20230719	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	30	2	1.43	5796787405	2680486	239.82	2120	2210	2120	2720	1470	2095	2162.59	6.62	0	-226709	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1639	11.81	1.67	12	3.48	180.00	1270.00	3020	20220804	-29.64	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	3020	-29.64	20220804	1590	33.65	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
70	20230719	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	35	2	1.67	5587896340	2582457	231.05	2120	2210	2120	2720	1470	2095	2163.79	6.62	0	-222467	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1643	11.83	1.68	12	3.35	180.00	1270.00	3020	20220804	-29.47	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	3020	-29.47	20220804	1590	33.96	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
71	20230719	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	40	2	1.91	5402481530	2495597	223.28	2120	2210	2120	2720	1470	2095	2164.81	6.62	0	-221273	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1647	11.86	1.68	12	3.24	180.00	1270.00	3020	20220804	-29.30	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	3020	-29.30	20220804	1590	34.28	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
72	20230719	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	60	2	2.86	4792358190	2210801	197.80	2120	2210	2120	2720	1470	2095	2167.70	6.62	0	-210117	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1662	11.97	1.70	12	2.87	180.00	1270.00	3020	20220804	-28.64	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	3020	-28.64	20220804	1590	35.53	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
73	20230719	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2175	80	2	3.82	546518465	252697	22.61	2120	2200	2120	2720	1470	2095	2162.74	6.62	0	-9543	2148	2121	2093	2066	2038	2107	2052	386	625	500	1550	5	1	77124820	1677	12.08	1.71	12	0.33	180.00	1270.00	3020	20220804	-27.98	1590	20230103	36.79	2575	-15.53	20230210	1590	36.79	20230103	3020	-27.98	20220804	1590	36.79	20230103	3.93	N	008700	500	385 억	5106595	N	N	96	N	N
74	20230718	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	0	3	0.00	2259288950	1082563	86.25	2100	2120	2065	2720	1470	2095	2086.89	6.40	0	167040	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	1.40	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	3.80	N	008700	500	385 억	4932939	N	N	96	N	N
75	20230718	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	10	2	0.48	1884887135	904156	72.04	2100	2115	2065	2720	1470	2095	2084.69	6.40	0	148628	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1623	11.69	1.66	12	1.17	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
76	20230718	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-20	5	-0.95	1608400080	771653	61.48	2100	2115	2065	2720	1470	2095	2084.36	6.40	0	125238	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1600	11.53	1.63	12	1.00	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
77	20230718	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-20	5	-0.95	1464765665	702206	55.95	2100	2115	2065	2720	1470	2095	2085.95	6.40	0	135761	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1600	11.53	1.63	12	0.91	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
78	20230718	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-15	5	-0.72	1333686190	638980	50.91	2100	2115	2070	2720	1470	2095	2087.21	6.40	0	145515	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	0.83	180.00	1270.00	3020	20220804	-31.13	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	3020	-31.13	20220804	1590	30.82	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
79	20230718	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-5	5	-0.24	1060421975	507458	40.43	2100	2115	2075	2720	1470	2095	2089.67	6.40	0	132542	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	0.66	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
80	20230718	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-5	5	-0.24	587945360	280688	22.36	2100	2115	2085	2720	1470	2095	2094.66	6.40	0	63998	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	0.36	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
81	20230718	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	20	2	0.95	113053025	53796	4.29	2100	2115	2095	2720	1470	2095	2101.51	6.40	0	11501	2161	2127	2106	2072	2051	2117	2062	386	625	500	1550	5	1	77124820	1631	11.75	1.67	12	0.07	180.00	1270.00	3020	20220804	-29.97	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	3020	-29.97	20220804	1590	33.02	20230103	3.80	N	008700	500	385 억	4932939	N	N	221	N	N
82	20230717	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-30	5	-1.41	2601815530	1235034	9.15	2100	2140	2085	2760	1490	2125	2106.68	6.22	0	122958	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1616	11.64	1.65	12	1.60	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	3.90	N	008700	500	385 억	4793705	N	N	221	N	N
83	20230717	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	-5	5	-0.24	2297561035	1090172	8.07	2100	2140	2085	2760	1490	2125	2107.52	6.22	0	72343	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1635	11.78	1.67	12	1.41	180.00	1270.00	3020	20220804	-29.80	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	3020	-29.80	20220804	1590	33.33	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
84	20230717	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	5	2	0.24	1918545125	911257	6.75	2100	2135	2085	2760	1490	2125	2105.38	6.22	0	86958	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	1.18	180.00	1270.00	3020	20220804	-29.47	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	3020	-29.47	20220804	1590	33.96	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
85	20230717	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-25	5	-1.18	1610014945	765344	5.67	2100	2125	2085	2760	1490	2125	2103.64	6.22	0	43684	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1620	11.67	1.65	12	0.99	180.00	1270.00	3020	20220804	-30.46	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	3020	-30.46	20220804	1590	32.08	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
86	20230717	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-20	5	-0.94	1373750430	653217	4.84	2100	2125	2085	2760	1490	2125	2103.04	6.22	0	25001	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1623	11.69	1.66	12	0.85	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
87	20230717	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	-10	5	-0.47	1240224760	589975	4.37	2100	2125	2085	2760	1490	2125	2102.15	6.22	0	27445	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1631	11.75	1.67	12	0.76	180.00	1270.00	3020	20220804	-29.97	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	3020	-29.97	20220804	1590	33.02	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
88	20230717	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-15	5	-0.71	967362740	460561	3.41	2100	2125	2085	2760	1490	2125	2100.38	6.22	0	5799	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1627	11.72	1.66	12	0.60	180.00	1270.00	3020	20220804	-30.13	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	3020	-30.13	20220804	1590	32.70	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
89	20230717	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-20	5	-0.94	156842785	74684	0.55	2100	2120	2090	2760	1490	2125	2099.98	6.22	0	11204	2411	2267	2146	2002	1881	2340	2075	386	635	500	1570	5	1	77124820	1623	11.69	1.66	12	0.10	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	3.90	N	008700	500	385 억	4793705	N	N	58	N	N
90	20230714	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	65	2	3.16	29264790750	13459185	103.27	2040	2290	2025	2675	1445	2060	2174.38	6.38	0	-120643	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1639	11.81	1.67	12	17.45	180.00	1270.00	3020	20220804	-29.64	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	3020	-29.64	20220804	1590	33.65	20230103	3.91	N	008700	500	385 억	4917216	N	N	58	N	N
91	20230714	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	55	2	2.67	28710079235	13198122	101.27	2040	2290	2025	2675	1445	2060	2175.32	6.38	0	-95689	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1631	11.75	1.67	12	17.11	180.00	1270.00	3020	20220804	-29.97	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	3020	-29.97	20220804	1590	33.02	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
92	20230714	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	50	2	2.43	28152783180	12933264	99.24	2040	2290	2025	2675	1445	2060	2176.77	6.38	0	-191744	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1627	11.72	1.66	12	16.77	180.00	1270.00	3020	20220804	-30.13	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	3020	-30.13	20220804	1590	32.70	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
93	20230714	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	55	2	2.67	27061732220	12414894	95.26	2040	2290	2025	2675	1445	2060	2179.78	6.38	0	-250668	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1631	11.75	1.67	12	16.10	180.00	1270.00	3020	20220804	-29.97	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	3020	-29.97	20220804	1590	33.02	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
94	20230714	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	70	2	3.40	25822372385	11831327	90.78	2040	2290	2025	2675	1445	2060	2182.54	6.38	0	-259186	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1643	11.83	1.68	12	15.34	180.00	1270.00	3020	20220804	-29.47	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	3020	-29.47	20220804	1590	33.96	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
95	20230714	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	140	2	6.80	17235060975	7871740	60.40	2040	2290	2025	2675	1445	2060	2189.49	6.38	0	-222953	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1697	12.22	1.73	12	10.21	180.00	1270.00	3020	20220804	-27.15	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	3020	-27.15	20220804	1590	38.36	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
96	20230714	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-20	5	-0.97	993455515	484728	3.72	2040	2085	2025	2675	1445	2060	2049.51	6.38	0	15022	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.63	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
97	20230714	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-5	5	-0.24	134672550	65923	0.51	2040	2060	2035	2675	1445	2060	2042.87	6.38	0	12872	2398	2228	2085	1915	1772	2314	2001	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.09	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	3.91	N	008700	500	385 억	4917216	N	N	1010	N	N
98	20230713	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	121	2	6.24	27867647153	12979599	6181.82	1942	2255	1942	2520	1358	1939	2147.17	6.10	0	218056	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1589	11.44	1.62	12	16.83	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	3.90	N	008700	500	385 억	4706475	N	N	1010	N	N
99	20230713	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	131	2	6.76	27003673958	12561366	5982.63	1942	2255	1942	2520	1358	1939	2149.74	6.10	0	160128	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1596	11.50	1.63	12	16.29	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
100	20230713	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	131	2	6.76	26336786698	12239593	5829.38	1942	2255	1942	2520	1358	1939	2151.77	6.10	0	75587	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1596	11.50	1.63	12	15.87	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
101	20230713	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	131	2	6.76	25795063308	11977748	5704.67	1942	2255	1942	2520	1358	1939	2153.58	6.10	0	19727	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1596	11.50	1.63	12	15.53	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
102	20230713	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	136	2	7.01	24687506803	11444218	5450.56	1942	2255	1942	2520	1358	1939	2157.20	6.10	0	-52596	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1600	11.53	1.63	12	14.84	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
103	20230713	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2225	286	2	14.75	11017267853	5080740	2419.81	1942	2255	1942	2520	1358	1939	2168.44	6.10	0	61396	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	5	1	77124820	1716	12.36	1.75	12	6.59	180.00	1270.00	3020	20220804	-26.32	1590	20230103	39.94	2575	-13.59	20230210	1590	39.94	20230103	3020	-26.32	20220804	1590	39.94	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
104	20230713	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1999	60	2	3.09	399887883	201138	95.80	1942	2010	1942	2520	1358	1939	1988.13	6.10	0	17076	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	1	1	77124820	1542	11.11	1.57	12	0.26	180.00	1270.00	3020	20220804	-33.81	1590	20230103	25.72	2575	-22.37	20230210	1590	25.72	20230103	3020	-33.81	20220804	1590	25.72	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
105	20230713	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1947	8	2	0.41	5961252	3069	1.46	1942	1947	1942	2520	1358	1939	1942.41	6.10	0	-85	1979	1958	1939	1918	1899	1949	1909	386	581	500	1430	1	1	77124820	1502	10.82	1.53	12	0.00	180.00	1270.00	3020	20220804	-35.53	1590	20230103	22.45	2575	-24.39	20230210	1590	22.45	20230103	3020	-35.53	20220804	1590	22.45	20230103	3.90	N	008700	500	385 억	4706475	N	N	70	N	N
106	20230712	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1939	-11	5	-0.56	407394628	209899	128.41	1951	1960	1920	2535	1365	1950	1940.92	6.11	0	574	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1495	10.77	1.53	12	0.27	180.00	1270.00	3020	20220804	-35.79	1590	20230103	21.95	2575	-24.70	20230210	1590	21.95	20230103	3020	-35.79	20220804	1590	21.95	20230103	3.94	N	008700	500	385 억	4708708	N	N	70	N	N
107	20230712	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1933	-17	5	-0.87	346231274	178292	109.07	1951	1960	1920	2535	1365	1950	1941.93	6.11	0	586	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1491	10.74	1.52	12	0.23	180.00	1270.00	3020	20220804	-35.99	1590	20230103	21.57	2575	-24.93	20230210	1590	21.57	20230103	3020	-35.99	20220804	1590	21.57	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
108	20230712	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1939	-11	5	-0.56	305797393	157381	96.28	1951	1960	1920	2535	1365	1950	1943.04	6.11	0	2545	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1495	10.77	1.53	12	0.20	180.00	1270.00	3020	20220804	-35.79	1590	20230103	21.95	2575	-24.70	20230210	1590	21.95	20230103	3020	-35.79	20220804	1590	21.95	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
109	20230712	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1944	-6	5	-0.31	234932305	120784	73.89	1951	1960	1920	2535	1365	1950	1945.06	6.11	0	3092	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1499	10.80	1.53	12	0.16	180.00	1270.00	3020	20220804	-35.63	1590	20230103	22.26	2575	-24.50	20230210	1590	22.26	20230103	3020	-35.63	20220804	1590	22.26	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
110	20230712	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1944	-6	5	-0.31	194007457	99721	61.00	1951	1960	1920	2535	1365	1950	1945.50	6.11	0	3263	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1499	10.80	1.53	12	0.13	180.00	1270.00	3020	20220804	-35.63	1590	20230103	22.26	2575	-24.50	20230210	1590	22.26	20230103	3020	-35.63	20220804	1590	22.26	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
111	20230712	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1947	-3	5	-0.15	157687850	81066	49.59	1951	1960	1920	2535	1365	1950	1945.18	6.11	0	3263	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1502	10.82	1.53	12	0.11	180.00	1270.00	3020	20220804	-35.53	1590	20230103	22.45	2575	-24.39	20230210	1590	22.45	20230103	3020	-35.53	20220804	1590	22.45	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
112	20230712	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1951	1	2	0.05	88235832	45370	27.76	1951	1960	1920	2535	1365	1950	1944.81	6.11	0	6694	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1505	10.84	1.54	12	0.06	180.00	1270.00	3020	20220804	-35.40	1590	20230103	22.70	2575	-24.23	20230210	1590	22.70	20230103	3020	-35.40	20220804	1590	22.70	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
113	20230712	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1955	5	2	0.26	7197874	3688	2.26	1951	1960	1951	2535	1365	1950	1951.70	6.11	0	-1261	1972	1961	1949	1938	1926	1966	1943	386	585	500	1440	1	1	77124820	1508	10.86	1.54	12	0.00	180.00	1270.00	3020	20220804	-35.26	1590	20230103	22.96	2575	-24.08	20230210	1590	22.96	20230103	3020	-35.26	20220804	1590	22.96	20230103	3.94	N	008700	500	385 억	4708708	N	N	117	N	N
114	20230711	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	16	2	0.83	311756836	159887	76.96	1937	1960	1937	2510	1354	1934	1949.86	6.13	0	-12428	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1504	10.83	1.54	12	0.21	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	3.96	N	008700	500	385 억	4724069	N	N	117	N	N
115	20230711	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	16	2	0.83	272308268	139620	67.21	1937	1960	1937	2510	1354	1934	1950.35	6.13	0	-12799	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1504	10.83	1.54	12	0.18	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
116	20230711	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	16	2	0.83	248725263	127514	61.38	1937	1960	1937	2510	1354	1934	1950.57	6.13	0	-13027	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1504	10.83	1.54	12	0.17	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
117	20230711	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1948	14	2	0.72	231876323	118868	57.22	1937	1960	1937	2510	1354	1934	1950.70	6.13	0	-12793	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1502	10.82	1.53	12	0.15	180.00	1270.00	3020	20220804	-35.50	1590	20230103	22.52	2575	-24.35	20230210	1590	22.52	20230103	3020	-35.50	20220804	1590	22.52	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
118	20230711	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1952	18	2	0.93	167052625	85654	41.23	1937	1960	1937	2510	1354	1934	1950.32	6.13	0	-11556	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1505	10.84	1.54	12	0.11	180.00	1270.00	3020	20220804	-35.36	1590	20230103	22.77	2575	-24.19	20230210	1590	22.77	20230103	3020	-35.36	20220804	1590	22.77	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
119	20230711	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1954	20	2	1.03	129402599	66380	31.95	1937	1960	1937	2510	1354	1934	1949.42	6.13	0	-7094	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1507	10.86	1.54	12	0.09	180.00	1270.00	3020	20220804	-35.30	1590	20230103	22.89	2575	-24.12	20230210	1590	22.89	20230103	3020	-35.30	20220804	1590	22.89	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
120	20230711	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1951	17	2	0.88	82993347	42617	20.51	1937	1958	1937	2510	1354	1934	1947.42	6.13	0	2020	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1505	10.84	1.54	12	0.06	180.00	1270.00	3020	20220804	-35.40	1590	20230103	22.70	2575	-24.23	20230210	1590	22.70	20230103	3020	-35.40	20220804	1590	22.70	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
121	20230711	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1943	9	2	0.47	4966481	2564	1.23	1937	1943	1937	2510	1354	1934	1937.01	6.13	0	-365	1996	1964	1942	1910	1888	1954	1900	386	578	500	1430	1	1	77124820	1499	10.79	1.53	12	0.00	180.00	1270.00	3020	20220804	-35.66	1590	20230103	22.20	2575	-24.54	20230210	1590	22.20	20230103	3020	-35.66	20220804	1590	22.20	20230103	3.96	N	008700	500	385 억	4724069	N	N	0	N	N
122	20230710	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1934	-16	5	-0.82	401814232	206988	44.81	1945	1974	1920	2535	1365	1950	1941.24	6.09	0	25942	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1492	10.74	1.52	12	0.27	180.00	1270.00	3020	20220804	-35.96	1590	20230103	21.64	2575	-24.89	20230210	1590	21.64	20230103	3020	-35.96	20220804	1590	21.64	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
123	20230710	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1944	-6	5	-0.31	344625968	177482	38.42	1945	1974	1920	2535	1365	1950	1941.73	6.09	0	27060	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1499	10.80	1.53	12	0.23	180.00	1270.00	3020	20220804	-35.63	1590	20230103	22.26	2575	-24.50	20230210	1590	22.26	20230103	3020	-35.63	20220804	1590	22.26	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
124	20230710	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1948	-2	5	-0.10	304396991	156793	33.94	1945	1974	1920	2535	1365	1950	1941.37	6.09	0	27960	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1502	10.82	1.53	12	0.20	180.00	1270.00	3020	20220804	-35.50	1590	20230103	22.52	2575	-24.35	20230210	1590	22.52	20230103	3020	-35.50	20220804	1590	22.52	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
125	20230710	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1947	-3	5	-0.15	244506755	126010	27.28	1945	1974	1920	2535	1365	1950	1940.34	6.09	0	26188	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1502	10.82	1.53	12	0.16	180.00	1270.00	3020	20220804	-35.53	1590	20230103	22.45	2575	-24.39	20230210	1590	22.45	20230103	3020	-35.53	20220804	1590	22.45	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
126	20230710	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1944	-6	5	-0.31	208861758	107677	23.31	1945	1974	1920	2535	1365	1950	1939.66	6.09	0	22018	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1499	10.80	1.53	12	0.14	180.00	1270.00	3020	20220804	-35.63	1590	20230103	22.26	2575	-24.50	20230210	1590	22.26	20230103	3020	-35.63	20220804	1590	22.26	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
127	20230710	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1945	-5	5	-0.26	191381396	98687	21.36	1945	1974	1920	2535	1365	1950	1939.22	6.09	0	19831	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1500	10.81	1.53	12	0.13	180.00	1270.00	3020	20220804	-35.60	1590	20230103	22.33	2575	-24.47	20230210	1590	22.33	20230103	3020	-35.60	20220804	1590	22.33	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
128	20230710	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	0	3	0.00	158271403	81703	17.69	1945	1974	1920	2535	1365	1950	1937.08	6.09	0	20648	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1504	10.83	1.54	12	0.11	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
129	20230710	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	0	3	0.00	13034252	6705	1.45	1945	1955	1935	2535	1365	1950	1943.47	6.09	0	-2774	2022	1986	1960	1924	1898	1973	1911	386	585	500	1440	1	1	77124820	1504	10.83	1.54	12	0.01	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	4.07	N	008700	500	385 억	4696120	N	N	2	N	N
130	20230707	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1950	-46	5	-2.30	897034800	457015	106.58	1995	1996	1934	2590	1398	1996	1962.83	6.17	0	-59872	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1504	10.83	1.54	12	0.59	180.00	1270.00	3020	20220804	-35.43	1590	20230103	22.64	2575	-24.27	20230210	1590	22.64	20230103	3020	-35.43	20220804	1590	22.64	20230103	4.04	N	008700	500	385 억	4757422	N	N	2	N	N
131	20230707	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1942	-54	5	-2.71	838613008	427049	99.59	1995	1996	1934	2590	1398	1996	1963.74	6.17	0	-59797	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1498	10.79	1.53	12	0.55	180.00	1270.00	3020	20220804	-35.70	1590	20230103	22.14	2575	-24.58	20230210	1590	22.14	20230103	3020	-35.70	20220804	1590	22.14	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
132	20230707	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1957	-39	5	-1.95	632589912	321126	74.89	1995	1996	1954	2590	1398	1996	1969.91	6.17	0	-60737	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1509	10.87	1.54	12	0.42	180.00	1270.00	3020	20220804	-35.20	1590	20230103	23.08	2575	-24.00	20230210	1590	23.08	20230103	3020	-35.20	20220804	1590	23.08	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
133	20230707	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1963	-33	5	-1.65	503203674	255033	59.48	1995	1996	1957	2590	1398	1996	1973.09	6.17	0	-44765	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1514	10.91	1.55	12	0.33	180.00	1270.00	3020	20220804	-35.00	1590	20230103	23.46	2575	-23.77	20230210	1590	23.46	20230103	3020	-35.00	20220804	1590	23.46	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
134	20230707	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1960	-36	5	-1.80	460879233	233485	54.45	1995	1996	1957	2590	1398	1996	1973.91	6.17	0	-37490	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1512	10.89	1.54	12	0.30	180.00	1270.00	3020	20220804	-35.10	1590	20230103	23.27	2575	-23.88	20230210	1590	23.27	20230103	3020	-35.10	20220804	1590	23.27	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
135	20230707	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1968	-28	5	-1.40	301123971	152044	35.46	1995	1996	1967	2590	1398	1996	1980.51	6.17	0	-32365	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1518	10.93	1.55	12	0.20	180.00	1270.00	3020	20220804	-34.83	1590	20230103	23.77	2575	-23.57	20230210	1590	23.77	20230103	3020	-34.83	20220804	1590	23.77	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
136	20230707	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	-10	5	-0.50	174625627	87952	20.51	1995	1996	1974	2590	1398	1996	1985.46	6.17	0	-26389	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1532	11.03	1.56	12	0.11	180.00	1270.00	3020	20220804	-34.24	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	3020	-34.24	20220804	1590	24.91	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
137	20230707	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	-10	5	-0.50	13650301	6858	1.60	1995	1996	1983	2590	1398	1996	1990.42	6.17	0	-3658	2068	2032	2014	1978	1960	2023	1969	386	596	500	1470	1	1	77124820	1532	11.03	1.56	12	0.01	180.00	1270.00	3020	20220804	-34.24	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	3020	-34.24	20220804	1590	24.91	20230103	4.04	N	008700	500	385 억	4757422	N	N	60	N	N
138	20230706	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1996	-34	5	-1.67	844919808	420918	130.10	2030	2050	1996	2635	1425	2030	2007.32	6.32	0	-96192	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	1	1	77124820	1539	11.09	1.57	12	0.55	180.00	1270.00	3020	20220804	-33.91	1590	20230103	25.53	2575	-22.49	20230210	1590	25.53	20230103	3020	-33.91	20220804	1590	25.53	20230103	4.05	N	008700	500	385 억	4871127	N	N	60	N	N
139	20230706	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1999	-31	5	-1.53	744539879	370651	114.56	2030	2050	1996	2635	1425	2030	2008.73	6.32	0	-97375	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	1	1	77124820	1542	11.11	1.57	12	0.48	180.00	1270.00	3020	20220804	-33.81	1590	20230103	25.72	2575	-22.37	20230210	1590	25.72	20230103	3020	-33.81	20220804	1590	25.72	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
140	20230706	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1998	-32	5	-1.58	697137741	346938	107.23	2030	2050	1996	2635	1425	2030	2009.40	6.32	0	-94656	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	1	1	77124820	1541	11.10	1.57	12	0.45	180.00	1270.00	3020	20220804	-33.84	1590	20230103	25.66	2575	-22.41	20230210	1590	25.66	20230103	3020	-33.84	20220804	1590	25.66	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
141	20230706	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-20	5	-0.99	425831200	211298	65.31	2030	2050	2005	2635	1425	2030	2015.30	6.32	0	-59166	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	5	1	77124820	1550	11.17	1.58	12	0.27	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
142	20230706	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-15	5	-0.74	290758535	144097	44.54	2030	2050	2005	2635	1425	2030	2017.79	6.32	0	-28295	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	5	1	77124820	1554	11.19	1.59	12	0.19	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
143	20230706	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-10	5	-0.49	260864670	129270	39.95	2030	2050	2005	2635	1425	2030	2017.97	6.32	0	-25889	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	5	1	77124820	1558	11.22	1.59	12	0.17	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
144	20230706	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	-5	5	-0.25	155429335	76862	23.76	2030	2050	2005	2635	1425	2030	2022.18	6.32	0	-24268	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	5	1	77124820	1562	11.25	1.59	12	0.10	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
145	20230706	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	0	3	0.00	13880140	6837	2.11	2030	2040	2030	2635	1425	2030	2030.15	6.32	0	-5193	2103	2066	2043	2006	1983	2055	1995	386	605	500	1500	5	1	77124820	1566	11.28	1.60	12	0.01	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.05	N	008700	500	385 억	4871127	N	N	0	N	N
146	20230705	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	-25	5	-1.22	660142080	322035	116.50	2075	2080	2020	2670	1440	2055	2050.15	6.37	0	-39779	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1566	11.28	1.60	12	0.42	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
147	20230705	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-15	5	-0.73	579126710	282223	102.09	2075	2080	2020	2670	1440	2055	2052.02	6.37	0	-40240	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.37	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
148	20230705	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-10	5	-0.49	503964165	245364	88.76	2075	2080	2020	2670	1440	2055	2053.95	6.37	0	-30253	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1577	11.36	1.61	12	0.32	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
149	20230705	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-10	5	-0.49	448151875	218055	78.88	2075	2080	2020	2670	1440	2055	2055.22	6.37	0	-20028	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1577	11.36	1.61	12	0.28	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
150	20230705	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-5	5	-0.24	390069900	189584	68.58	2075	2080	2020	2670	1440	2055	2057.50	6.37	0	-19614	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1581	11.39	1.61	12	0.25	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
151	20230705	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	10	2	0.49	341943925	166114	60.09	2075	2080	2020	2670	1440	2055	2058.49	6.37	0	-15042	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1593	11.47	1.63	12	0.22	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
152	20230705	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	15	2	0.73	286115475	139025	50.29	2075	2080	2020	2670	1440	2055	2058.01	6.37	0	-7933	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1596	11.50	1.63	12	0.18	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
153	20230705	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	10	2	0.49	11713170	5650	2.04	2075	2075	2065	2670	1440	2055	2073.13	6.37	0	312	2121	2087	2061	2027	2001	2075	2015	386	615	500	1520	5	1	77124820	1593	11.47	1.63	12	0.01	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	4.09	N	008700	500	385 억	4909922	N	N	0	N	N
154	20230704	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	0	3	0.00	548718955	266981	36.32	2060	2095	2035	2670	1440	2055	2055.27	6.39	0	-22237	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.35	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
155	20230704	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	0	3	0.00	516491040	251283	34.19	2060	2095	2035	2670	1440	2055	2055.42	6.39	0	-22330	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.33	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
156	20230704	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	5	2	0.24	494009315	240342	32.70	2060	2095	2035	2670	1440	2055	2055.44	6.39	0	-19555	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1589	11.44	1.62	12	0.31	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
157	20230704	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	5	2	0.24	438991955	213528	29.05	2060	2095	2035	2670	1440	2055	2055.90	6.39	0	-1356	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1589	11.44	1.62	12	0.28	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
158	20230704	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	5	2	0.24	420660340	204625	27.84	2060	2095	2035	2670	1440	2055	2055.76	6.39	0	-974	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1589	11.44	1.62	12	0.27	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
159	20230704	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	-5	5	-0.24	264165325	128884	17.53	2060	2065	2035	2670	1440	2055	2049.64	6.39	0	1133	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1581	11.39	1.61	12	0.17	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
160	20230704	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	0	3	0.00	194751735	95042	12.93	2060	2065	2035	2670	1440	2055	2049.11	6.39	0	13121	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.12	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
161	20230704	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-20	5	-0.97	51446175	25175	3.42	2060	2065	2035	2670	1440	2055	2043.54	6.39	0	-71	2211	2132	2071	1992	1931	2172	2032	386	615	500	1520	5	1	77124820	1569	11.31	1.60	12	0.03	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.08	N	008700	500	385 억	4931434	N	N	18	N	N
162	20230703	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	50	2	2.49	1511403040	731259	204.00	2010	2150	2010	2605	1405	2005	2066.87	6.33	0	47713	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1585	11.42	1.62	12	0.95	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.12	N	008700	500	385 억	4885430	N	N	18	N	N
163	20230703	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	50	2	2.49	1432055505	692624	193.22	2010	2150	2010	2605	1405	2005	2067.58	6.33	0	41740	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1585	11.42	1.62	12	0.90	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
164	20230703	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	30	2	1.50	289505695	142272	39.69	2010	2045	2010	2605	1405	2005	2034.87	6.33	0	42491	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1569	11.31	1.60	12	0.18	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
165	20230703	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	30	2	1.50	262775265	129138	36.03	2010	2045	2010	2605	1405	2005	2034.84	6.33	0	38633	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1569	11.31	1.60	12	0.17	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
166	20230703	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	30	2	1.50	195720070	96215	26.84	2010	2045	2010	2605	1405	2005	2034.19	6.33	0	27112	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1569	11.31	1.60	12	0.12	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
167	20230703	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	35	2	1.75	167300700	82267	22.95	2010	2045	2010	2605	1405	2005	2033.63	6.33	0	24442	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.11	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
168	20230703	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	35	2	1.75	133788580	65798	18.36	2010	2045	2010	2605	1405	2005	2033.32	6.33	0	17413	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.09	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N
169	20230703	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	15	2	0.75	5629730	2794	0.78	2010	2020	2010	2605	1405	2005	2014.94	6.33	0	-180	2049	2026	2012	1989	1975	2020	1983	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.00	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	4.12	N	008700	500	385 억	4885430	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History