KissMeData/011230/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20230731	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8170	110	2	1.36	3015091760	372282	54.25	8200	8300	7820	10470	5650	8060	8098.81	6.82	0	14979	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	989	-14.75	7.52	12	3.08	-554.00	1086.00	13850	20230504	-41.01	2510	20230314	225.50	13850	-41.01	20230504	2510	225.50	20230314	13850	-41.01	20230504	2510	225.50	20230314	0.10	N	011230	1000	121 억	825567	N	N	2	N	00	N
3	20230731	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8110	50	2	0.62	2874202900	355020	51.74	8200	8300	7820	10470	5650	8060	8095.89	6.82	0	14410	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	982	-14.64	7.47	12	2.93	-554.00	1086.00	13850	20230504	-41.44	2510	20230314	223.11	13850	-41.44	20230504	2510	223.11	20230314	13850	-41.44	20230504	2510	223.11	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
4	20230731	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8090	30	2	0.37	2669559290	329867	48.07	8200	8300	7820	10470	5650	8060	8092.84	6.82	0	9117	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	979	-14.60	7.45	12	2.73	-554.00	1086.00	13850	20230504	-41.59	2510	20230314	222.31	13850	-41.59	20230504	2510	222.31	20230314	13850	-41.59	20230504	2510	222.31	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
5	20230731	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8130	70	2	0.87	2419526660	299137	43.59	8200	8300	7820	10470	5650	8060	8088.36	6.82	0	5577	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	984	-14.68	7.49	12	2.47	-554.00	1086.00	13850	20230504	-41.30	2510	20230314	223.90	13850	-41.30	20230504	2510	223.90	20230314	13850	-41.30	20230504	2510	223.90	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
6	20230731	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8170	110	2	1.36	2272125110	281014	40.95	8200	8300	7820	10470	5650	8060	8085.45	6.82	0	806	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	989	-14.75	7.52	12	2.32	-554.00	1086.00	13850	20230504	-41.01	2510	20230314	225.50	13850	-41.01	20230504	2510	225.50	20230314	13850	-41.01	20230504	2510	225.50	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
7	20230731	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8180	120	2	1.49	2078240460	257308	37.50	8200	8300	7820	10470	5650	8060	8076.86	6.82	0	-8435	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	990	-14.77	7.53	12	2.13	-554.00	1086.00	13850	20230504	-40.94	2510	20230314	225.90	13850	-40.94	20230504	2510	225.90	20230314	13850	-40.94	20230504	2510	225.90	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
8	20230731	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8150	90	2	1.12	1397831970	174363	25.41	8200	8200	7820	10470	5650	8060	8016.79	6.82	0	-20255	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	986	-14.71	7.50	12	1.44	-554.00	1086.00	13850	20230504	-41.16	2510	20230314	224.70	13850	-41.16	20230504	2510	224.70	20230314	13850	-41.16	20230504	2510	224.70	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
9	20230731	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8150	90	2	1.12	48865300	5963	0.87	8200	8200	8130	10470	5650	8060	8194.75	6.82	0	-11441	8773	8416	8063	7706	7353	8595	7885	121	2410	1000	4990	10	1	12102700	986	-14.71	7.50	12	0.05	-554.00	1086.00	13850	20230504	-41.16	2510	20230314	224.70	13850	-41.16	20230504	2510	224.70	20230314	13850	-41.16	20230504	2510	224.70	20230314	0.10	N	011230	1000	121 억	825567	N	N	3	N	00	N
10	20230728	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8060	400	2	5.22	5544174130	682022	163.13	7710	8420	7710	9950	5370	7660	8129.23	5.99	0	97871	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	975	-14.55	7.42	12	5.64	-554.00	1086.00	13850	20230504	-41.81	2510	20230314	221.12	13850	-41.81	20230504	2510	221.12	20230314	13850	-41.81	20230504	2510	221.12	20230314	0.08	N	011230	1000	121 억	724933	N	N	3	N	00	N
11	20230728	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8030	370	2	4.83	5349835670	657923	157.37	7710	8420	7710	9950	5370	7660	8131.59	5.99	0	108844	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	972	-14.49	7.39	12	5.44	-554.00	1086.00	13850	20230504	-42.02	2510	20230314	219.92	13850	-42.02	20230504	2510	219.92	20230314	13850	-42.02	20230504	2510	219.92	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
12	20230728	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8100	440	2	5.74	4915450340	603860	144.44	7710	8420	7710	9950	5370	7660	8140.26	5.99	0	99645	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	980	-14.62	7.46	12	4.99	-554.00	1086.00	13850	20230504	-41.52	2510	20230314	222.71	13850	-41.52	20230504	2510	222.71	20230314	13850	-41.52	20230504	2510	222.71	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
13	20230728	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8100	440	2	5.74	4750732090	583528	139.57	7710	8420	7710	9950	5370	7660	8141.61	5.99	0	91558	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	980	-14.62	7.46	12	4.82	-554.00	1086.00	13850	20230504	-41.52	2510	20230314	222.71	13850	-41.52	20230504	2510	222.71	20230314	13850	-41.52	20230504	2510	222.71	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
14	20230728	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8170	510	2	6.66	4462908520	548273	131.14	7710	8420	7710	9950	5370	7660	8140.17	5.99	0	82428	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	989	-14.75	7.52	12	4.53	-554.00	1086.00	13850	20230504	-41.01	2510	20230314	225.50	13850	-41.01	20230504	2510	225.50	20230314	13850	-41.01	20230504	2510	225.50	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
15	20230728	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8190	530	2	6.92	4073319860	500716	119.77	7710	8420	7710	9950	5370	7660	8135.24	5.99	0	63299	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	991	-14.78	7.54	12	4.14	-554.00	1086.00	13850	20230504	-40.87	2510	20230314	226.29	13850	-40.87	20230504	2510	226.29	20230314	13850	-40.87	20230504	2510	226.29	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
16	20230728	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8090	430	2	5.61	3227760860	396938	94.94	7710	8420	7710	9950	5370	7660	8131.96	5.99	0	29278	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	979	-14.60	7.45	12	3.28	-554.00	1086.00	13850	20230504	-41.59	2510	20230314	222.31	13850	-41.59	20230504	2510	222.31	20230314	13850	-41.59	20230504	2510	222.31	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
17	20230728	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7870	210	2	2.74	80043360	10239	2.45	7710	7870	7710	9950	5370	7660	7821.59	5.99	0	1600	8320	7990	7770	7440	7220	7880	7330	121	2290	1000	4740	10	1	12102700	952	-14.21	7.25	12	0.08	-554.00	1086.00	13850	20230504	-43.18	2510	20230314	213.55	13850	-43.18	20230504	2510	213.55	20230314	13850	-43.18	20230504	2510	213.55	20230314	0.08	N	011230	1000	121 억	724933	N	N	1	N	00	N
18	20230727	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	-130	5	-1.67	3259964810	415114	36.26	7690	8100	7550	10120	5460	7790	7853.36	5.83	200516	20693	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	927	-13.83	7.05	12	3.43	-554.00	1086.00	13850	20230504	-44.69	2510	20230314	205.18	13850	-44.69	20230504	2510	205.18	20230314	13850	-44.69	20230504	2510	205.18	20230314	0.09	N	011230	1000	121 억	705703	N	N	1	N	00	N
19	20230727	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	-130	5	-1.67	3026605350	384589	33.60	7690	8100	7550	10120	5460	7790	7869.75	5.83	200516	16027	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	927	-13.83	7.05	12	3.18	-554.00	1086.00	13850	20230504	-44.69	2510	20230314	205.18	13850	-44.69	20230504	2510	205.18	20230314	13850	-44.69	20230504	2510	205.18	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
20	20230727	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	20	2	0.26	2681045540	339784	29.68	7690	8100	7550	10120	5460	7790	7890.49	5.83	200516	14896	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	945	-14.10	7.19	12	2.81	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
21	20230727	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7900	110	2	1.41	2393736590	303135	26.48	7690	8100	7550	10120	5460	7790	7896.67	5.83	200516	21888	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	956	-14.26	7.27	12	2.50	-554.00	1086.00	13850	20230504	-42.96	2510	20230314	214.74	13850	-42.96	20230504	2510	214.74	20230314	13850	-42.96	20230504	2510	214.74	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
22	20230727	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7940	150	2	1.93	2041288780	258482	22.58	7690	8100	7550	10120	5460	7790	7897.29	5.83	200516	17500	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	961	-14.33	7.31	12	2.14	-554.00	1086.00	13850	20230504	-42.67	2510	20230314	216.33	13850	-42.67	20230504	2510	216.33	20230314	13850	-42.67	20230504	2510	216.33	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
23	20230727	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8030	240	2	3.08	1739517110	220655	19.28	7690	8100	7550	10120	5460	7790	7883.50	5.83	200516	14476	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	972	-14.49	7.39	12	1.82	-554.00	1086.00	13850	20230504	-42.02	2510	20230314	219.92	13850	-42.02	20230504	2510	219.92	20230314	13850	-42.02	20230504	2510	219.92	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
24	20230727	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7900	110	2	1.41	1309279520	166970	14.59	7690	8020	7550	10120	5460	7790	7841.46	5.83	200516	2450	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	956	-14.26	7.27	12	1.38	-554.00	1086.00	13850	20230504	-42.96	2510	20230314	214.74	13850	-42.96	20230504	2510	214.74	20230314	13850	-42.96	20230504	2510	214.74	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
25	20230727	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7670	-120	5	-1.54	115144520	15081	1.32	7690	7700	7550	10120	5460	7790	7633.22	5.83	200516	-1549	8930	8360	7830	7260	6730	8095	6995	121	2330	1000	4820	10	1	12102700	928	-13.84	7.06	12	0.12	-554.00	1086.00	13850	20230504	-44.62	2510	20230314	205.58	13850	-44.62	20230504	2510	205.58	20230314	13850	-44.62	20230504	2510	205.58	20230314	0.09	N	011230	1000	121 억	705703	N	N	0	N	00	N
26	20230726	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7790	-790	5	-9.21	8952975920	1141256	103.72	8300	8400	7300	11150	6010	8580	7844.96	4.17	0	205035	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	943	-14.06	7.17	12	9.43	-554.00	1086.00	13850	20230504	-43.75	2510	20230314	210.36	13850	-43.75	20230504	2510	210.36	20230314	13850	-43.75	20230504	2510	210.36	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
27	20230726	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7680	-900	5	-10.49	8463553980	1077821	97.96	8300	8400	7300	11150	6010	8580	7852.43	4.17	0	205267	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	929	-13.86	7.07	12	8.91	-554.00	1086.00	13850	20230504	-44.55	2510	20230314	205.98	13850	-44.55	20230504	2510	205.98	20230314	13850	-44.55	20230504	2510	205.98	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
28	20230726	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7590	-990	5	-11.54	7658524250	972640	88.40	8300	8400	7300	11150	6010	8580	7873.91	4.17	0	182618	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	919	-13.70	6.99	12	8.04	-554.00	1086.00	13850	20230504	-45.20	2510	20230314	202.39	13850	-45.20	20230504	2510	202.39	20230314	13850	-45.20	20230504	2510	202.39	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
29	20230726	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7720	-860	5	-10.02	6317812660	796780	72.41	8300	8400	7700	11150	6010	8580	7929.13	4.17	0	191644	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	934	-13.94	7.11	12	6.58	-554.00	1086.00	13850	20230504	-44.26	2510	20230314	207.57	13850	-44.26	20230504	2510	207.57	20230314	13850	-44.26	20230504	2510	207.57	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
30	20230726	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7820	-760	5	-8.86	5303984440	665781	60.51	8300	8400	7740	11150	6010	8580	7966.50	4.17	0	195935	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	946	-14.12	7.20	12	5.50	-554.00	1086.00	13850	20230504	-43.54	2510	20230314	211.55	13850	-43.54	20230504	2510	211.55	20230314	13850	-43.54	20230504	2510	211.55	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
31	20230726	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7860	-720	5	-8.39	4721262500	591453	53.75	8300	8400	7740	11150	6010	8580	7982.42	4.17	0	193998	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	951	-14.19	7.24	12	4.89	-554.00	1086.00	13850	20230504	-43.25	2510	20230314	213.15	13850	-43.25	20230504	2510	213.15	20230314	13850	-43.25	20230504	2510	213.15	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
32	20230726	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7900	-680	5	-7.93	3266555050	406007	36.90	8300	8400	7880	11150	6010	8580	8045.48	4.17	0	129029	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	956	-14.26	7.27	12	3.35	-554.00	1086.00	13850	20230504	-42.96	2510	20230314	214.74	13850	-42.96	20230504	2510	214.74	20230314	13850	-42.96	20230504	2510	214.74	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
33	20230726	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8160	-420	5	-4.90	290581830	35091	3.19	8300	8400	8160	11150	6010	8580	8280.28	4.17	0	2302	9746	9162	8806	8222	7866	8985	8045	121	2570	1000	5310	10	1	12102700	988	-14.73	7.51	12	0.29	-554.00	1086.00	13850	20230504	-41.08	2510	20230314	225.10	13850	-41.08	20230504	2510	225.10	20230314	13850	-41.08	20230504	2510	225.10	20230314	0.09	N	011230	1000	121 억	505187	N	N	0	N	00	N
34	20230725	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8580	-850	5	-9.01	9481488570	1087174	115.59	9390	9390	8450	12250	6610	9430	8720.87	5.67	0	-174036	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1038	-15.49	7.90	12	8.98	-554.00	1086.00	13850	20230504	-38.05	2510	20230314	241.83	13850	-38.05	20230504	2510	241.83	20230314	13850	-38.05	20230504	2510	241.83	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
35	20230725	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8460	-970	5	-10.29	8980968840	1028551	109.36	9390	9390	8450	12250	6610	9430	8731.20	5.67	0	-175697	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1024	-15.27	7.79	12	8.50	-554.00	1086.00	13850	20230504	-38.92	2510	20230314	237.05	13850	-38.92	20230504	2510	237.05	20230314	13850	-38.92	20230504	2510	237.05	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
36	20230725	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8670	-760	5	-8.06	7504449870	855706	90.98	9390	9390	8500	12250	6610	9430	8769.36	5.67	0	-151885	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1049	-15.65	7.98	12	7.07	-554.00	1086.00	13850	20230504	-37.40	2510	20230314	245.42	13850	-37.40	20230504	2510	245.42	20230314	13850	-37.40	20230504	2510	245.42	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
37	20230725	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8710	-720	5	-7.64	6764090400	770002	81.87	9390	9390	8500	12250	6610	9430	8783.93	5.67	0	-152548	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1054	-15.72	8.02	12	6.36	-554.00	1086.00	13850	20230504	-37.11	2510	20230314	247.01	13850	-37.11	20230504	2510	247.01	20230314	13850	-37.11	20230504	2510	247.01	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
38	20230725	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8680	-750	5	-7.95	6230898410	708745	75.36	9390	9390	8500	12250	6610	9430	8790.83	5.67	0	-126650	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1051	-15.67	7.99	12	5.86	-554.00	1086.00	13850	20230504	-37.33	2510	20230314	245.82	13850	-37.33	20230504	2510	245.82	20230314	13850	-37.33	20230504	2510	245.82	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
39	20230725	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8710	-720	5	-7.64	5180933340	588007	62.52	9390	9390	8500	12250	6610	9430	8810.28	5.67	0	-84698	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1054	-15.72	8.02	12	4.86	-554.00	1086.00	13850	20230504	-37.11	2510	20230314	247.01	13850	-37.11	20230504	2510	247.01	20230314	13850	-37.11	20230504	2510	247.01	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
40	20230725	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8870	-560	5	-5.94	3833378550	433979	46.14	9390	9390	8500	12250	6610	9430	8832.15	5.67	0	-50418	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1074	-16.01	8.17	12	3.59	-554.00	1086.00	13850	20230504	-35.96	2510	20230314	253.39	13850	-35.96	20230504	2510	253.39	20230314	13850	-35.96	20230504	2510	253.39	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
41	20230725	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9130	-300	5	-3.18	270674140	29350	3.12	9390	9390	9080	12250	6610	9430	9217.29	5.67	0	-11143	9936	9682	9196	8942	8456	9810	9070	121	2820	1000	5840	10	1	12102700	1105	-16.48	8.41	12	0.24	-554.00	1086.00	13850	20230504	-34.08	2510	20230314	263.75	13850	-34.08	20230504	2510	263.75	20230314	13850	-34.08	20230504	2510	263.75	20230314	0.05	N	011230	1000	121 억	685900	N	N	0	N	00	N
42	20230724	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9430	190	2	2.06	8460442610	931215	50.32	9310	9450	8710	12010	6470	9240	9085.00	5.64	0	-10188	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1141	-17.02	8.68	12	7.69	-554.00	1086.00	13850	20230504	-31.91	2510	20230314	275.70	13850	-31.91	20230504	2510	275.70	20230314	13850	-31.91	20230504	2510	275.70	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
43	20230724	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9370	130	2	1.41	7466652750	825432	44.60	9310	9450	8710	12010	6470	9240	9045.75	5.64	0	-1131	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1134	-16.91	8.63	12	6.82	-554.00	1086.00	13850	20230504	-32.35	2510	20230314	273.31	13850	-32.35	20230504	2510	273.31	20230314	13850	-32.35	20230504	2510	273.31	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
44	20230724	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9200	-40	5	-0.43	5760385050	642121	34.70	9310	9450	8710	12010	6470	9240	8970.87	5.64	0	26938	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1113	-16.61	8.47	12	5.31	-554.00	1086.00	13850	20230504	-33.57	2510	20230314	266.53	13850	-33.57	20230504	2510	266.53	20230314	13850	-33.57	20230504	2510	266.53	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
45	20230724	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9000	-240	5	-2.60	4897572130	547169	29.57	9310	9450	8710	12010	6470	9240	8950.75	5.64	0	6291	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1089	-16.25	8.29	12	4.52	-554.00	1086.00	13850	20230504	-35.02	2510	20230314	258.57	13850	-35.02	20230504	2510	258.57	20230314	13850	-35.02	20230504	2510	258.57	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
46	20230724	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8920	-320	5	-3.46	4523873870	505748	27.33	9310	9450	8710	12010	6470	9240	8944.92	5.64	0	-14020	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1080	-16.10	8.21	12	4.18	-554.00	1086.00	13850	20230504	-35.60	2510	20230314	255.38	13850	-35.60	20230504	2510	255.38	20230314	13850	-35.60	20230504	2510	255.38	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
47	20230724	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8980	-260	5	-2.81	4035396090	451102	24.37	9310	9450	8710	12010	6470	9240	8945.64	5.64	0	-35341	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1087	-16.21	8.27	12	3.73	-554.00	1086.00	13850	20230504	-35.16	2510	20230314	257.77	13850	-35.16	20230504	2510	257.77	20230314	13850	-35.16	20230504	2510	257.77	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
48	20230724	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8860	-380	5	-4.11	3118757330	348816	18.85	9310	9450	8710	12010	6470	9240	8940.98	5.64	0	-50698	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1072	-15.99	8.16	12	2.88	-554.00	1086.00	13850	20230504	-36.03	2510	20230314	252.99	13850	-36.03	20230504	2510	252.99	20230314	13850	-36.03	20230504	2510	252.99	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
49	20230724	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9220	-20	5	-0.22	571433000	61462	3.32	9310	9450	9200	12010	6470	9240	9297.34	5.64	0	-14986	10113	9676	9153	8716	8193	9895	8935	121	2770	1000	5720	10	1	12102700	1116	-16.64	8.49	12	0.51	-554.00	1086.00	13850	20230504	-33.43	2510	20230314	267.33	13850	-33.43	20230504	2510	267.33	20230314	13850	-33.43	20230504	2510	267.33	20230314	0.05	N	011230	1000	121 억	682042	N	N	0	N	00	N
50	20230721	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9240	270	2	3.01	17070639660	1839211	257.26	8830	9590	8630	11660	6280	8970	9282.00	5.42	0	34358	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1118	-16.68	8.51	12	15.20	-554.00	1086.00	13850	20230504	-33.29	2510	20230314	268.13	13850	-33.29	20230504	2510	268.13	20230314	13850	-33.29	20230504	2510	268.13	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
51	20230721	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9170	200	2	2.23	16384061300	1764675	246.84	8830	9590	8630	11660	6280	8970	9284.70	5.42	0	42977	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1110	-16.55	8.44	12	14.58	-554.00	1086.00	13850	20230504	-33.79	2510	20230314	265.34	13850	-33.79	20230504	2510	265.34	20230314	13850	-33.79	20230504	2510	265.34	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
52	20230721	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9290	320	2	3.57	15460460850	1664757	232.86	8830	9590	8630	11660	6280	8970	9287.17	5.42	0	59751	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1124	-16.77	8.55	12	13.76	-554.00	1086.00	13850	20230504	-32.92	2510	20230314	270.12	13850	-32.92	20230504	2510	270.12	20230314	13850	-32.92	20230504	2510	270.12	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
53	20230721	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9280	310	2	3.46	14067676020	1514344	211.82	8830	9590	8630	11660	6280	8970	9289.90	5.42	0	47466	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1123	-16.75	8.55	12	12.51	-554.00	1086.00	13850	20230504	-33.00	2510	20230314	269.72	13850	-33.00	20230504	2510	269.72	20230314	13850	-33.00	20230504	2510	269.72	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
54	20230721	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9440	470	2	5.24	10638665570	1150634	160.95	8830	9590	8630	11660	6280	8970	9246.24	5.42	0	114304	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1142	-17.04	8.69	12	9.51	-554.00	1086.00	13850	20230504	-31.84	2510	20230314	276.10	13850	-31.84	20230504	2510	276.10	20230314	13850	-31.84	20230504	2510	276.10	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
55	20230721	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9320	350	2	3.90	6779943910	742248	103.82	8830	9470	8630	11660	6280	8970	9134.64	5.42	0	44597	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1128	-16.82	8.58	12	6.13	-554.00	1086.00	13850	20230504	-32.71	2510	20230314	271.31	13850	-32.71	20230504	2510	271.31	20230314	13850	-32.71	20230504	2510	271.31	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
56	20230721	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9080	110	2	1.23	2162957030	245417	34.33	8830	9090	8630	11660	6280	8970	8812.53	5.42	0	15539	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1099	-16.39	8.36	12	2.03	-554.00	1086.00	13850	20230504	-34.44	2510	20230314	261.75	13850	-34.44	20230504	2510	261.75	20230314	13850	-34.44	20230504	2510	261.75	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
57	20230721	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8760	-210	5	-2.34	407298820	46364	6.49	8830	8860	8690	11660	6280	8970	8779.29	5.42	0	-6994	9403	9186	9023	8806	8643	9105	8725	121	2690	1000	5560	10	1	12102700	1060	-15.81	8.07	12	0.38	-554.00	1086.00	13850	20230504	-36.75	2510	20230314	249.00	13850	-36.75	20230504	2510	249.00	20230314	13850	-36.75	20230504	2510	249.00	20230314	0.07	N	011230	1000	121 억	656259	N	N	1	N	00	N
58	20230720	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8970	70	2	0.79	6392821270	706418	33.42	9000	9240	8860	11570	6230	8900	9050.04	5.08	0	42224	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1086	-16.19	8.26	12	5.84	-554.00	1086.00	13850	20230504	-35.23	2510	20230314	257.37	13850	-35.23	20230504	2510	257.37	20230314	13850	-35.23	20230504	2510	257.37	20230314	0.08	N	011230	1000	121 억	614663	N	N	1	N	00	N
59	20230720	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9000	100	2	1.12	6020453230	664923	31.46	9000	9240	8860	11570	6230	8900	9054.42	5.08	0	39659	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1089	-16.25	8.29	12	5.49	-554.00	1086.00	13850	20230504	-35.02	2510	20230314	258.57	13850	-35.02	20230504	2510	258.57	20230314	13850	-35.02	20230504	2510	258.57	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
60	20230720	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9020	120	2	1.35	5399075760	595856	28.19	9000	9240	8860	11570	6230	8900	9061.10	5.08	0	55804	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1092	-16.28	8.31	12	4.92	-554.00	1086.00	13850	20230504	-34.87	2510	20230314	259.36	13850	-34.87	20230504	2510	259.36	20230314	13850	-34.87	20230504	2510	259.36	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
61	20230720	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9210	310	2	3.48	4825215250	532509	25.19	9000	9240	8860	11570	6230	8900	9061.35	5.08	0	70559	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1115	-16.62	8.48	12	4.40	-554.00	1086.00	13850	20230504	-33.50	2510	20230314	266.93	13850	-33.50	20230504	2510	266.93	20230314	13850	-33.50	20230504	2510	266.93	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
62	20230720	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9100	200	2	2.25	3821002160	422776	20.00	9000	9180	8860	11570	6230	8900	9037.96	5.08	0	59442	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1101	-16.43	8.38	12	3.49	-554.00	1086.00	13850	20230504	-34.30	2510	20230314	262.55	13850	-34.30	20230504	2510	262.55	20230314	13850	-34.30	20230504	2510	262.55	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
63	20230720	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9040	140	2	1.57	3327122450	368428	17.43	9000	9180	8860	11570	6230	8900	9030.67	5.08	0	39918	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1094	-16.32	8.32	12	3.04	-554.00	1086.00	13850	20230504	-34.73	2510	20230314	260.16	13850	-34.73	20230504	2510	260.16	20230314	13850	-34.73	20230504	2510	260.16	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
64	20230720	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8890	-10	5	-0.11	2614257190	289313	13.69	9000	9180	8860	11570	6230	8900	9036.19	5.08	0	12358	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1076	-16.05	8.19	12	2.39	-554.00	1086.00	13850	20230504	-35.81	2510	20230314	254.18	13850	-35.81	20230504	2510	254.18	20230314	13850	-35.81	20230504	2510	254.18	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
65	20230720	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9130	230	2	2.58	491118550	54183	2.56	9000	9140	8980	11570	6230	8900	9064.77	5.08	0	-4455	10353	9626	9263	8536	8173	9445	8355	121	2670	1000	5510	10	1	12102700	1105	-16.48	8.41	12	0.45	-554.00	1086.00	13850	20230504	-34.08	2510	20230314	263.75	13850	-34.08	20230504	2510	263.75	20230314	13850	-34.08	20230504	2510	263.75	20230314	0.08	N	011230	1000	121 억	614663	N	N	2	N	00	N
66	20230719	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8900	-700	5	-7.29	19921508370	2101512	234.95	9630	9990	8900	12480	6720	9600	9480.33	7.26	0	-263275	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1077	-16.06	8.20	12	17.36	-554.00	1086.00	13850	20230504	-35.74	2510	20230314	254.58	13850	-35.74	20230504	2510	254.58	20230314	13850	-35.74	20230504	2510	254.58	20230314	0.08	N	011230	1000	121 억	878640	N	N	2	N	00	N
67	20230719	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8970	-630	5	-6.56	19453985540	2049135	229.10	9630	9990	8910	12480	6720	9600	9493.75	7.26	0	-271871	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1086	-16.19	8.26	12	16.93	-554.00	1086.00	13850	20230504	-35.23	2510	20230314	257.37	13850	-35.23	20230504	2510	257.37	20230314	13850	-35.23	20230504	2510	257.37	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
68	20230719	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8980	-620	5	-6.46	19005132430	1999132	223.51	9630	9990	8910	12480	6720	9600	9506.69	7.26	0	-270017	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1087	-16.21	8.27	12	16.52	-554.00	1086.00	13850	20230504	-35.16	2510	20230314	257.77	13850	-35.16	20230504	2510	257.77	20230314	13850	-35.16	20230504	2510	257.77	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
69	20230719	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8990	-610	5	-6.35	18397233870	1931273	215.92	9630	9990	8910	12480	6720	9600	9525.96	7.26	0	-258224	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1088	-16.23	8.28	12	15.96	-554.00	1086.00	13850	20230504	-35.09	2510	20230314	258.17	13850	-35.09	20230504	2510	258.17	20230314	13850	-35.09	20230504	2510	258.17	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
70	20230719	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8990	-610	5	-6.35	17906463850	1876670	209.82	9630	9990	8910	12480	6720	9600	9541.62	7.26	0	-246094	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1088	-16.23	8.28	12	15.51	-554.00	1086.00	13850	20230504	-35.09	2510	20230314	258.17	13850	-35.09	20230504	2510	258.17	20230314	13850	-35.09	20230504	2510	258.17	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
71	20230719	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9010	-590	5	-6.15	16574698500	1728386	193.24	9630	9990	8960	12480	6720	9600	9589.70	7.26	0	-215579	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1090	-16.26	8.30	12	14.28	-554.00	1086.00	13850	20230504	-34.95	2510	20230314	258.96	13850	-34.95	20230504	2510	258.96	20230314	13850	-34.95	20230504	2510	258.96	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
72	20230719	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9250	-350	5	-3.65	13825835850	1425561	159.38	9630	9990	9140	12480	6720	9600	9698.52	7.26	0	-193790	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1119	-16.70	8.52	12	11.78	-554.00	1086.00	13850	20230504	-33.21	2510	20230314	268.53	13850	-33.21	20230504	2510	268.53	20230314	13850	-33.21	20230504	2510	268.53	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
73	20230719	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9600	0	3	0.00	504096420	52412	5.86	9630	9690	9570	12480	6720	9600	9617.96	7.26	0	-24091	9853	9726	9493	9366	9133	9790	9430	121	2880	1000	5950	10	1	12102700	1162	-17.33	8.84	12	0.43	-554.00	1086.00	13850	20230504	-30.69	2510	20230314	282.47	13850	-30.69	20230504	2510	282.47	20230314	13850	-30.69	20230504	2510	282.47	20230314	0.08	N	011230	1000	121 억	878640	N	N	26	N	00	N
74	20230718	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9600	-40	5	-0.41	7902822930	839532	85.53	9520	9620	9260	12530	6750	9640	9412.22	6.74	0	63603	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1162	-17.33	8.84	12	6.94	-554.00	1086.00	13850	20230504	-30.69	2510	20230314	282.47	13850	-30.69	20230504	2510	282.47	20230314	13850	-30.69	20230504	2510	282.47	20230314	0.12	N	011230	1000	121 억	815595	N	N	26	N	00	N
75	20230718	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9430	-210	5	-2.18	7140498620	759571	77.39	9520	9620	9260	12530	6750	9640	9400.70	6.74	0	69788	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1141	-17.02	8.68	12	6.28	-554.00	1086.00	13850	20230504	-31.91	2510	20230314	275.70	13850	-31.91	20230504	2510	275.70	20230314	13850	-31.91	20230504	2510	275.70	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
76	20230718	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9480	-160	5	-1.66	5781151740	616530	62.81	9520	9550	9260	12530	6750	9640	9376.92	6.74	0	102308	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1147	-17.11	8.73	12	5.09	-554.00	1086.00	13850	20230504	-31.55	2510	20230314	277.69	13850	-31.55	20230504	2510	277.69	20230314	13850	-31.55	20230504	2510	277.69	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
77	20230718	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9370	-270	5	-2.80	5301513900	565476	57.61	9520	9550	9260	12530	6750	9640	9375.31	6.74	0	81364	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1134	-16.91	8.63	12	4.67	-554.00	1086.00	13850	20230504	-32.35	2510	20230314	273.31	13850	-32.35	20230504	2510	273.31	20230314	13850	-32.35	20230504	2510	273.31	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
78	20230718	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9360	-280	5	-2.90	4822563690	514273	52.39	9520	9550	9260	12530	6750	9640	9377.44	6.74	0	67768	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1133	-16.90	8.62	12	4.25	-554.00	1086.00	13850	20230504	-32.42	2510	20230314	272.91	13850	-32.42	20230504	2510	272.91	20230314	13850	-32.42	20230504	2510	272.91	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
79	20230718	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9320	-320	5	-3.32	3960030940	422582	43.05	9520	9550	9260	12530	6750	9640	9371.04	6.74	0	53111	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1128	-16.82	8.58	12	3.49	-554.00	1086.00	13850	20230504	-32.71	2510	20230314	271.31	13850	-32.71	20230504	2510	271.31	20230314	13850	-32.71	20230504	2510	271.31	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
80	20230718	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9350	-290	5	-3.01	2856587010	304622	31.04	9520	9550	9260	12530	6750	9640	9377.48	6.74	0	50863	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1132	-16.88	8.61	12	2.52	-554.00	1086.00	13850	20230504	-32.49	2510	20230314	272.51	13850	-32.49	20230504	2510	272.51	20230314	13850	-32.49	20230504	2510	272.51	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
81	20230718	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9500	-140	5	-1.45	294035670	30955	3.15	9520	9550	9420	12530	6750	9640	9498.81	6.74	0	1532	9913	9776	9543	9406	9173	9845	9475	121	2890	1000	5970	10	1	12102700	1150	-17.15	8.75	12	0.26	-554.00	1086.00	13850	20230504	-31.41	2510	20230314	278.49	13850	-31.41	20230504	2510	278.49	20230314	13850	-31.41	20230504	2510	278.49	20230314	0.12	N	011230	1000	121 억	815595	N	N	17	N	00	N
82	20230717	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9640	40	2	0.42	9164292900	964708	39.44	9490	9680	9310	12480	6720	9600	9499.30	6.52	0	24131	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1167	-17.40	8.88	12	7.97	-554.00	1086.00	13850	20230504	-30.40	2510	20230314	284.06	13850	-30.40	20230504	2510	284.06	20230314	13850	-30.40	20230504	2510	284.06	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
83	20230717	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9560	-40	5	-0.42	8489610310	894185	36.56	9490	9680	9310	12480	6720	9600	9494.20	6.52	0	24776	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1157	-17.26	8.80	12	7.39	-554.00	1086.00	13850	20230504	-30.97	2510	20230314	280.88	13850	-30.97	20230504	2510	280.88	20230314	13850	-30.97	20230504	2510	280.88	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
84	20230717	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9460	-140	5	-1.46	7976306630	840241	34.36	9490	9680	9310	12480	6720	9600	9492.83	6.52	0	31166	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1145	-17.08	8.71	12	6.94	-554.00	1086.00	13850	20230504	-31.70	2510	20230314	276.89	13850	-31.70	20230504	2510	276.89	20230314	13850	-31.70	20230504	2510	276.89	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
85	20230717	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9590	-10	5	-0.10	7204198400	759031	31.03	9490	9680	9310	12480	6720	9600	9491.26	6.52	0	19283	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1161	-17.31	8.83	12	6.27	-554.00	1086.00	13850	20230504	-30.76	2510	20230314	282.07	13850	-30.76	20230504	2510	282.07	20230314	13850	-30.76	20230504	2510	282.07	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
86	20230717	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9550	-50	5	-0.52	6099132580	643930	26.33	9490	9680	9310	12480	6720	9600	9471.66	6.52	0	40419	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1156	-17.24	8.79	12	5.32	-554.00	1086.00	13850	20230504	-31.05	2510	20230314	280.48	13850	-31.05	20230504	2510	280.48	20230314	13850	-31.05	20230504	2510	280.48	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
87	20230717	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9490	-110	5	-1.15	5086375770	537764	21.99	9490	9680	9310	12480	6720	9600	9458.29	6.52	0	36577	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1149	-17.13	8.74	12	4.44	-554.00	1086.00	13850	20230504	-31.48	2510	20230314	278.09	13850	-31.48	20230504	2510	278.09	20230314	13850	-31.48	20230504	2510	278.09	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
88	20230717	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9600	0	3	0.00	3091531850	326329	13.34	9490	9680	9320	12480	6720	9600	9473.53	6.52	0	59579	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1162	-17.33	8.84	12	2.70	-554.00	1086.00	13850	20230504	-30.69	2510	20230314	282.47	13850	-30.69	20230504	2510	282.47	20230314	13850	-30.69	20230504	2510	282.47	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
89	20230717	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9590	-10	5	-0.10	501586960	53047	2.17	9490	9600	9320	12480	6720	9600	9454.55	6.52	0	9982	10960	10280	9770	9090	8580	10025	8835	121	2880	1000	5950	10	1	12102700	1161	-17.31	8.83	12	0.44	-554.00	1086.00	13850	20230504	-30.76	2510	20230314	282.07	13850	-30.76	20230504	2510	282.07	20230314	13850	-30.76	20230504	2510	282.07	20230314	0.18	N	011230	1000	121 억	789388	N	N	17	N	00	N
90	20230714	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9600	-860	5	-8.22	23396796690	2430428	96.08	10450	10450	9260	13590	7330	10460	9625.23	6.85	0	-50277	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1162	-17.33	8.84	12	20.08	-554.00	1086.00	13850	20230504	-30.69	2510	20230314	282.47	13850	-30.69	20230504	2510	282.47	20230314	13850	-30.69	20230504	2510	282.47	20230314	0.13	N	011230	1000	121 억	828789	N	N	17	N	00	N
91	20230714	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9590	-870	5	-8.32	22314475990	2317629	91.62	10450	10450	9260	13590	7330	10460	9626.66	6.85	0	-69418	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1161	-17.31	8.83	12	19.15	-554.00	1086.00	13850	20230504	-30.76	2510	20230314	282.07	13850	-30.76	20230504	2510	282.07	20230314	13850	-30.76	20230504	2510	282.07	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
92	20230714	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9550	-910	5	-8.70	20996224560	2179455	86.16	10450	10450	9260	13590	7330	10460	9632.13	6.85	0	-112472	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1156	-17.24	8.79	12	18.01	-554.00	1086.00	13850	20230504	-31.05	2510	20230314	280.48	13850	-31.05	20230504	2510	280.48	20230314	13850	-31.05	20230504	2510	280.48	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
93	20230714	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9570	-890	5	-8.51	19973403050	2072270	81.92	10450	10450	9260	13590	7330	10460	9636.77	6.85	0	-140502	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1158	-17.27	8.81	12	17.12	-554.00	1086.00	13850	20230504	-30.90	2510	20230314	281.27	13850	-30.90	20230504	2510	281.27	20230314	13850	-30.90	20230504	2510	281.27	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
94	20230714	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9530	-930	5	-8.89	18854044500	1955170	77.29	10450	10450	9260	13590	7330	10460	9641.44	6.85	0	-137871	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1153	-17.20	8.78	12	16.15	-554.00	1086.00	13850	20230504	-31.19	2510	20230314	279.68	13850	-31.19	20230504	2510	279.68	20230314	13850	-31.19	20230504	2510	279.68	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
95	20230714	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9430	-1030	5	-9.85	16846881990	1743367	68.92	10450	10450	9260	13590	7330	10460	9661.51	6.85	0	-157368	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1141	-17.02	8.68	12	14.40	-554.00	1086.00	13850	20230504	-31.91	2510	20230314	275.70	13850	-31.91	20230504	2510	275.70	20230314	13850	-31.91	20230504	2510	275.70	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
96	20230714	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9460	-1000	5	-9.56	14504696670	1494902	59.10	10450	10450	9260	13590	7330	10460	9700.66	6.85	0	-144133	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1145	-17.08	8.71	12	12.35	-554.00	1086.00	13850	20230504	-31.70	2510	20230314	276.89	13850	-31.70	20230504	2510	276.89	20230314	13850	-31.70	20230504	2510	276.89	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
97	20230714	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10190	-270	5	-2.58	1136851540	110472	4.37	10450	10450	10140	13590	7330	10460	10284.25	6.85	0	-16386	10913	10686	10413	10186	9913	10800	10300	121	3130	1000	6480	10	1	12102700	1233	-18.39	9.38	12	0.91	-554.00	1086.00	13850	20230504	-26.43	2510	20230314	305.98	13850	-26.43	20230504	2510	305.98	20230314	13850	-26.43	20230504	2510	305.98	20230314	0.13	N	011230	1000	121 억	828789	N	N	29	N	00	N
98	20230713	160244	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	-280	5	-2.61	25841774620	2492658	14.45	10400	10640	10140	13960	7520	10740	10366.20	5.71	0	154460	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1266	-18.88	9.63	12	20.60	-554.00	1086.00	13850	20230504	-24.48	2510	20230314	316.73	13850	-24.48	20230504	2510	316.73	20230314	13850	-24.48	20230504	2510	316.73	20230314	0.12	N	011230	1000	121 억	690989	N	N	29	N	01	N
99	20230713	150242	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-320	5	-2.98	23385676770	2258354	13.09	10400	10640	10140	13960	7520	10740	10354.82	5.71	0	186375	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1261	-18.81	9.59	12	18.66	-554.00	1086.00	13850	20230504	-24.77	2510	20230314	315.14	13850	-24.77	20230504	2510	315.14	20230314	13850	-24.77	20230504	2510	315.14	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
100	20230713	140242	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10340	-400	5	-3.72	20915560990	2019411	11.71	10400	10640	10140	13960	7520	10740	10356.85	5.71	0	183014	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1251	-18.66	9.52	12	16.69	-554.00	1086.00	13850	20230504	-25.34	2510	20230314	311.95	13850	-25.34	20230504	2510	311.95	20230314	13850	-25.34	20230504	2510	311.95	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
101	20230713	130242	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10400	-340	5	-3.17	19023215710	1836044	10.65	10400	10640	10140	13960	7520	10740	10360.54	5.71	0	212839	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1259	-18.77	9.58	12	15.17	-554.00	1086.00	13850	20230504	-24.91	2510	20230314	314.34	13850	-24.91	20230504	2510	314.34	20230314	13850	-24.91	20230504	2510	314.34	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
102	20230713	120240	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10300	-440	5	-4.10	17077821480	1648178	9.56	10400	10640	10140	13960	7520	10740	10361.15	5.71	0	158779	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1247	-18.59	9.48	12	13.62	-554.00	1086.00	13850	20230504	-25.63	2510	20230314	310.36	13850	-25.63	20230504	2510	310.36	20230314	13850	-25.63	20230504	2510	310.36	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
103	20230713	110244	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	-290	5	-2.70	14365495170	1385146	8.03	10400	10640	10140	13960	7520	10740	10370.54	5.71	0	174603	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1265	-18.86	9.62	12	11.44	-554.00	1086.00	13850	20230504	-24.55	2510	20230314	316.33	13850	-24.55	20230504	2510	316.33	20230314	13850	-24.55	20230504	2510	316.33	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
104	20230713	100243	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10280	-460	5	-4.28	10128455010	974883	5.65	10400	10640	10140	13960	7520	10740	10388.64	5.71	0	146145	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1244	-18.56	9.47	12	8.06	-554.00	1086.00	13850	20230504	-25.78	2510	20230314	309.56	13850	-25.78	20230504	2510	309.56	20230314	13850	-25.78	20230504	2510	309.56	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
105	20230713	090225	54	100.00	KOSPI	전기.전자	N	N	N	N	N	10490	-250	5	-2.33	1341692770	128391	0.74	10400	10630	10380	13960	7520	10740	10445.16	5.71	0	10572	12573	11656	10743	9826	8913	12115	10285	121	3220	1000	6650	10	1	12102700	1270	-18.94	9.66	12	1.06	-554.00	1086.00	13850	20230504	-24.26	2510	20230314	317.93	13850	-24.26	20230504	2510	317.93	20230314	13850	-24.26	20230504	2510	317.93	20230314	0.12	N	011230	1000	121 억	690989	N	N	2	N	01	N
106	20230712	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	600	2	5.92	185217743380	17186237	169.86	10220	11660	9830	13180	7100	10140	10777.12	5.08	0	62491	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1300	-19.39	9.89	12	142.00	-554.00	1086.00	13850	20230504	-22.45	2510	20230314	327.89	13850	-22.45	20230504	2510	327.89	20230314	13850	-22.45	20230504	2510	327.89	20230314	0.13	N	011230	1000	121 억	615220	N	N	2	N	00	N
107	20230712	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	320	2	3.16	180432671280	16738193	165.43	10220	11660	9830	13180	7100	10140	10779.70	5.08	0	9363	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1266	-18.88	9.63	12	138.30	-554.00	1086.00	13850	20230504	-24.48	2510	20230314	316.73	13850	-24.48	20230504	2510	316.73	20230314	13850	-24.48	20230504	2510	316.73	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
108	20230712	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	280	2	2.76	175178163510	16236338	160.47	10220	11660	9830	13180	7100	10140	10789.27	5.08	0	-92914	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1261	-18.81	9.59	12	134.15	-554.00	1086.00	13850	20230504	-24.77	2510	20230314	315.14	13850	-24.77	20230504	2510	315.14	20230314	13850	-24.77	20230504	2510	315.14	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
109	20230712	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	680	2	6.71	166456222330	15405969	152.26	10220	11660	9830	13180	7100	10140	10804.66	5.08	0	-167274	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1310	-19.53	9.96	12	127.29	-554.00	1086.00	13850	20230504	-21.88	2510	20230314	331.08	13850	-21.88	20230504	2510	331.08	20230314	13850	-21.88	20230504	2510	331.08	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
110	20230712	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	680	2	6.71	159097176040	14729431	145.57	10220	11660	9830	13180	7100	10140	10801.31	5.08	0	-134387	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1310	-19.53	9.96	12	121.70	-554.00	1086.00	13850	20230504	-21.88	2510	20230314	331.08	13850	-21.88	20230504	2510	331.08	20230314	13850	-21.88	20230504	2510	331.08	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
111	20230712	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11220	1080	2	10.65	146171216090	13536333	133.78	10220	11660	9830	13180	7100	10140	10798.44	5.08	0	-121873	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1358	-20.25	10.33	12	111.85	-554.00	1086.00	13850	20230504	-18.99	2510	20230314	347.01	13850	-18.99	20230504	2510	347.01	20230314	13850	-18.99	20230504	2510	347.01	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
112	20230712	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10580	440	2	4.34	93846134660	8883625	87.80	10220	11280	9830	13180	7100	10140	10563.95	5.08	0	11078	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1280	-19.10	9.74	12	73.40	-554.00	1086.00	13850	20230504	-23.61	2510	20230314	321.51	13850	-23.61	20230504	2510	321.51	20230314	13850	-23.61	20230504	2510	321.51	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
113	20230712	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	770	2	7.59	15015280150	1426486	14.10	10220	10930	10220	13180	7100	10140	10526.07	5.08	0	59993	11753	10946	9333	8526	6913	11350	8930	121	3040	1000	6280	10	1	12102700	1320	-19.69	10.05	12	11.79	-554.00	1086.00	13850	20230504	-21.23	2510	20230314	334.66	13850	-21.23	20230504	2510	334.66	20230314	13850	-21.23	20230504	2510	334.66	20230314	0.13	N	011230	1000	121 억	615220	N	N	14	N	00	N
114	20230711	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10140	2340	1	30.00	94124502920	10113675	1531.26	7880	10140	7720	10140	5460	7800	9306.62	3.67	0	170786	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1227	-18.30	9.34	12	83.57	-554.00	1086.00	13850	20230504	-26.79	2510	20230314	303.98	13850	-26.79	20230504	2510	303.98	20230314	13850	-26.79	20230504	2510	303.98	20230314	0.07	N	011230	1000	121 억	444433	N	N	14	N	00	N
115	20230711	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10140	2340	1	30.00	94050379520	10106365	1530.15	7880	10140	7720	10140	5460	7800	9306.07	3.67	0	170786	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1227	-18.30	9.34	12	83.51	-554.00	1086.00	13850	20230504	-26.79	2510	20230314	303.98	13850	-26.79	20230504	2510	303.98	20230314	13850	-26.79	20230504	2510	303.98	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
116	20230711	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10140	2340	1	30.00	93727714580	10074544	1525.33	7880	10140	7720	10140	5460	7800	9303.44	3.67	0	170786	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1227	-18.30	9.34	12	83.24	-554.00	1086.00	13850	20230504	-26.79	2510	20230314	303.98	13850	-26.79	20230504	2510	303.98	20230314	13850	-26.79	20230504	2510	303.98	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
117	20230711	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10140	2340	1	30.00	93071910080	10009869	1515.54	7880	10140	7720	10140	5460	7800	9298.03	3.67	0	170786	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1227	-18.30	9.34	12	82.71	-554.00	1086.00	13850	20230504	-26.79	2510	20230314	303.98	13850	-26.79	20230504	2510	303.98	20230314	13850	-26.79	20230504	2510	303.98	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
118	20230711	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9700	1900	2	24.36	69625910920	7666418	1160.73	7880	9860	7720	10140	5460	7800	9081.95	3.67	0	131888	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1174	-17.51	8.93	12	63.34	-554.00	1086.00	13850	20230504	-29.96	2510	20230314	286.45	13850	-29.96	20230504	2510	286.45	20230314	13850	-29.96	20230504	2510	286.45	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
119	20230711	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8790	990	2	12.69	34511605740	3949574	597.98	7880	9240	7720	10140	5460	7800	8738.08	3.67	0	36858	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	1064	-15.87	8.09	12	32.63	-554.00	1086.00	13850	20230504	-36.53	2510	20230314	250.20	13850	-36.53	20230504	2510	250.20	20230314	13850	-36.53	20230504	2510	250.20	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
120	20230711	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8220	420	2	5.38	2092080990	262782	39.79	7880	8300	7720	10140	5460	7800	7961.34	3.67	0	40748	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	995	-14.84	7.57	12	2.17	-554.00	1086.00	13850	20230504	-40.65	2510	20230314	227.49	13850	-40.65	20230504	2510	227.49	20230314	13850	-40.65	20230504	2510	227.49	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
121	20230711	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7860	60	2	0.77	46961290	5995	0.91	7880	7890	7800	10140	5460	7800	7834.01	3.67	0	-228	8326	8062	7926	7662	7526	7995	7595	121	2340	1000	4830	10	1	12102700	951	-14.19	7.24	12	0.05	-554.00	1086.00	13850	20230504	-43.25	2510	20230314	213.15	13850	-43.25	20230504	2510	213.15	20230314	13850	-43.25	20230504	2510	213.15	20230314	0.07	N	011230	1000	121 억	444433	N	N	0	N	00	N
122	20230710	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7800	-280	5	-3.47	5183222200	654146	25.86	8120	8190	7790	10500	5660	8080	7923.41	3.67	0	924	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	944	-14.08	7.18	12	5.40	-554.00	1086.00	13850	20230504	-43.68	2510	20230314	210.76	13850	-43.68	20230504	2510	210.76	20230314	13850	-43.68	20230504	2510	210.76	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
123	20230710	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	-270	5	-3.34	4959207980	625443	24.73	8120	8190	7790	10500	5660	8080	7928.79	3.67	0	924	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	945	-14.10	7.19	12	5.17	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
124	20230710	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7870	-210	5	-2.60	4448493680	560091	22.14	8120	8190	7810	10500	5660	8080	7942.12	3.67	0	1548	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	952	-14.21	7.25	12	4.63	-554.00	1086.00	13850	20230504	-43.18	2510	20230314	213.55	13850	-43.18	20230504	2510	213.55	20230314	13850	-43.18	20230504	2510	213.55	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
125	20230710	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7830	-250	5	-3.09	4152809460	522345	20.65	8120	8190	7810	10500	5660	8080	7949.99	3.67	0	-88	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	948	-14.13	7.21	12	4.32	-554.00	1086.00	13850	20230504	-43.47	2510	20230314	211.95	13850	-43.47	20230504	2510	211.95	20230314	13850	-43.47	20230504	2510	211.95	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
126	20230710	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7860	-220	5	-2.72	3872226750	486537	19.24	8120	8190	7810	10500	5660	8080	7958.42	3.67	0	2977	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	951	-14.19	7.24	12	4.02	-554.00	1086.00	13850	20230504	-43.25	2510	20230314	213.15	13850	-43.25	20230504	2510	213.15	20230314	13850	-43.25	20230504	2510	213.15	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
127	20230710	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	-270	5	-3.34	3309107560	414814	16.40	8120	8190	7810	10500	5660	8080	7977.00	3.67	0	22211	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	945	-14.10	7.19	12	3.43	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
128	20230710	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7960	-120	5	-1.49	2463692230	307300	12.15	8120	8190	7820	10500	5660	8080	8016.95	3.67	0	20240	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	963	-14.37	7.33	12	2.54	-554.00	1086.00	13850	20230504	-42.53	2510	20230314	217.13	13850	-42.53	20230504	2510	217.13	20230314	13850	-42.53	20230504	2510	217.13	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
129	20230710	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8130	50	2	0.62	114960950	14136	0.56	8120	8170	8120	10500	5660	8080	8138.00	3.67	0	-209	9320	8700	8350	7730	7380	8525	7555	121	2420	1000	5000	10	1	12102700	984	-14.68	7.49	12	0.12	-554.00	1086.00	13850	20230504	-41.30	2510	20230314	223.90	13850	-41.30	20230504	2510	223.90	20230314	13850	-41.30	20230504	2510	223.90	20230314	0.04	N	011230	1000	121 억	443700	N	N	0	N	00	N
130	20230707	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8080	-310	5	-3.69	21475459640	2519197	101.71	8720	8970	8000	10900	5880	8390	8524.92	5.11	0	-180712	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	978	-14.58	7.44	12	20.82	-554.00	1086.00	13850	20230504	-41.66	2510	20230314	221.91	13850	-41.66	20230504	2510	221.91	20230314	13850	-41.66	20230504	2510	221.91	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
131	20230707	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8080	-310	5	-3.69	21086572370	2471055	99.77	8720	8970	8000	10900	5880	8390	8533.43	5.11	0	-179782	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	978	-14.58	7.44	12	20.42	-554.00	1086.00	13850	20230504	-41.66	2510	20230314	221.91	13850	-41.66	20230504	2510	221.91	20230314	13850	-41.66	20230504	2510	221.91	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
132	20230707	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8060	-330	5	-3.93	20439378830	2391171	96.54	8720	8970	8000	10900	5880	8390	8547.85	5.11	0	-179367	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	975	-14.55	7.42	12	19.76	-554.00	1086.00	13850	20230504	-41.81	2510	20230314	221.12	13850	-41.81	20230504	2510	221.12	20230314	13850	-41.81	20230504	2510	221.12	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
133	20230707	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8060	-330	5	-3.93	19617061250	2289384	92.44	8720	8970	8000	10900	5880	8390	8568.71	5.11	0	-177926	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	975	-14.55	7.42	12	18.92	-554.00	1086.00	13850	20230504	-41.81	2510	20230314	221.12	13850	-41.81	20230504	2510	221.12	20230314	13850	-41.81	20230504	2510	221.12	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
134	20230707	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8140	-250	5	-2.98	19124790580	2228676	89.98	8720	8970	8000	10900	5880	8390	8581.23	5.11	0	-168213	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	985	-14.69	7.50	12	18.41	-554.00	1086.00	13850	20230504	-41.23	2510	20230314	224.30	13850	-41.23	20230504	2510	224.30	20230314	13850	-41.23	20230504	2510	224.30	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
135	20230707	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8130	-260	5	-3.10	18471166530	2147829	86.72	8720	8970	8000	10900	5880	8390	8599.92	5.11	0	-169978	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	984	-14.68	7.49	12	17.75	-554.00	1086.00	13850	20230504	-41.30	2510	20230314	223.90	13850	-41.30	20230504	2510	223.90	20230314	13850	-41.30	20230504	2510	223.90	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
136	20230707	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8230	-160	5	-1.91	16176158250	1865482	75.32	8720	8970	8160	10900	5880	8390	8671.30	5.11	0	-160345	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	996	-14.86	7.58	12	15.41	-554.00	1086.00	13850	20230504	-40.58	2510	20230314	227.89	13850	-40.58	20230504	2510	227.89	20230314	13850	-40.58	20230504	2510	227.89	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
137	20230707	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8810	420	2	5.01	3603529230	408083	16.48	8720	8970	8540	10900	5880	8390	8830.38	5.11	0	-68023	9376	8882	8336	7842	7296	9130	8090	121	2510	1000	5200	10	1	12102700	1066	-15.90	8.11	12	3.37	-554.00	1086.00	13850	20230504	-36.39	2510	20230314	251.00	13850	-36.39	20230504	2510	251.00	20230314	13850	-36.39	20230504	2510	251.00	20230314	0.08	N	011230	1000	121 억	618558	N	N	7	N	00	N
138	20230706	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8390	200	2	2.44	20328300860	2439510	84.20	8100	8830	7790	10640	5740	8190	8333.25	4.49	0	78559	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	1015	-15.14	7.73	12	20.16	-554.00	1086.00	13850	20230504	-39.42	2510	20230314	234.26	13850	-39.42	20230504	2510	234.26	20230314	13850	-39.42	20230504	2510	234.26	20230314	0.08	N	011230	1000	121 억	543636	N	N	7	N	00	N
139	20230706	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8280	90	2	1.10	19684345950	2362131	81.53	8100	8830	7790	10640	5740	8190	8333.69	4.49	0	62201	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	1002	-14.95	7.62	12	19.52	-554.00	1086.00	13850	20230504	-40.22	2510	20230314	229.88	13850	-40.22	20230504	2510	229.88	20230314	13850	-40.22	20230504	2510	229.88	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
140	20230706	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8450	260	2	3.17	17613264400	2113974	72.96	8100	8830	7790	10640	5740	8190	8332.26	4.49	0	32645	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	1023	-15.25	7.78	12	17.47	-554.00	1086.00	13850	20230504	-38.99	2510	20230314	236.65	13850	-38.99	20230504	2510	236.65	20230314	13850	-38.99	20230504	2510	236.65	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
141	20230706	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8270	80	2	0.98	7450416180	923990	31.89	8100	8410	7790	10640	5740	8190	8062.41	4.49	0	2258	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	1001	-14.93	7.62	12	7.63	-554.00	1086.00	13850	20230504	-40.29	2510	20230314	229.48	13850	-40.29	20230504	2510	229.48	20230314	13850	-40.29	20230504	2510	229.48	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
142	20230706	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8020	-170	5	-2.08	4797426850	602607	20.80	8100	8310	7790	10640	5740	8190	7958.63	4.49	0	-22821	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	971	-14.48	7.38	12	4.98	-554.00	1086.00	13850	20230504	-42.09	2510	20230314	219.52	13850	-42.09	20230504	2510	219.52	20230314	13850	-42.09	20230504	2510	219.52	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
143	20230706	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7990	-200	5	-2.44	4302702010	540800	18.67	8100	8310	7790	10640	5740	8190	7953.34	4.49	0	-37429	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	967	-14.42	7.36	12	4.47	-554.00	1086.00	13850	20230504	-42.31	2510	20230314	218.33	13850	-42.31	20230504	2510	218.33	20230314	13850	-42.31	20230504	2510	218.33	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
144	20230706	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7820	-370	5	-4.52	3514771440	441035	15.22	8100	8310	7790	10640	5740	8190	7966.08	4.49	0	-50977	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	946	-14.12	7.20	12	3.64	-554.00	1086.00	13850	20230504	-43.54	2510	20230314	211.55	13850	-43.54	20230504	2510	211.55	20230314	13850	-43.54	20230504	2510	211.55	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
145	20230706	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8300	110	2	1.34	663046150	80659	2.78	8100	8310	8100	10640	5740	8190	8223.01	4.49	0	-6480	8796	8492	8166	7862	7536	8645	8015	121	2450	1000	5070	10	1	12102700	1005	-14.98	7.64	12	0.67	-554.00	1086.00	13850	20230504	-40.07	2510	20230314	230.68	13850	-40.07	20230504	2510	230.68	20230314	13850	-40.07	20230504	2510	230.68	20230314	0.08	N	011230	1000	121 억	543636	N	N	0	N	00	N
146	20230705	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8190	460	2	5.95	23456777720	2872903	30.51	7840	8470	7840	10040	5420	7730	8165.01	3.94	0	70285	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	991	-14.78	7.54	12	23.74	-554.00	1086.00	13850	20230504	-40.87	2510	20230314	226.29	13850	-40.87	20230504	2510	226.29	20230314	13850	-40.87	20230504	2510	226.29	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
147	20230705	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8110	380	2	4.92	22555812940	2762504	29.34	7840	8470	7840	10040	5420	7730	8165.21	3.94	0	40599	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	982	-14.64	7.47	12	22.83	-554.00	1086.00	13850	20230504	-41.44	2510	20230314	223.11	13850	-41.44	20230504	2510	223.11	20230314	13850	-41.44	20230504	2510	223.11	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
148	20230705	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8120	390	2	5.05	21661482700	2652321	28.17	7840	8470	7840	10040	5420	7730	8167.22	3.94	0	30408	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	983	-14.66	7.48	12	21.92	-554.00	1086.00	13850	20230504	-41.37	2510	20230314	223.51	13850	-41.37	20230504	2510	223.51	20230314	13850	-41.37	20230504	2510	223.51	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
149	20230705	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8040	310	2	4.01	20680707460	2531119	26.88	7840	8470	7840	10040	5420	7730	8170.82	3.94	0	3636	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	973	-14.51	7.40	12	20.91	-554.00	1086.00	13850	20230504	-41.95	2510	20230314	220.32	13850	-41.95	20230504	2510	220.32	20230314	13850	-41.95	20230504	2510	220.32	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
150	20230705	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7930	200	2	2.59	19636107680	2400652	25.49	7840	8470	7840	10040	5420	7730	8179.75	3.94	0	5471	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	960	-14.31	7.30	12	19.84	-554.00	1086.00	13850	20230504	-42.74	2510	20230314	215.94	13850	-42.74	20230504	2510	215.94	20230314	13850	-42.74	20230504	2510	215.94	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
151	20230705	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7960	230	2	2.98	18621744720	2273162	24.14	7840	8470	7840	10040	5420	7730	8192.29	3.94	0	2035	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	963	-14.37	7.33	12	18.78	-554.00	1086.00	13850	20230504	-42.53	2510	20230314	217.13	13850	-42.53	20230504	2510	217.13	20230314	13850	-42.53	20230504	2510	217.13	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
152	20230705	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8250	520	2	6.73	15273056840	1857361	19.72	7840	8470	7840	10040	5420	7730	8223.36	3.94	0	-1956	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	998	-14.89	7.60	12	15.35	-554.00	1086.00	13850	20230504	-40.43	2510	20230314	228.69	13850	-40.43	20230504	2510	228.69	20230314	13850	-40.43	20230504	2510	228.69	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
153	20230705	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8300	570	2	7.37	3208046100	393984	4.18	7840	8470	7840	10040	5420	7730	8144.06	3.94	0	65603	9943	8836	8093	6986	6243	9390	7540	121	2310	1000	4790	10	1	12102700	1005	-14.98	7.64	12	3.26	-554.00	1086.00	13850	20230504	-40.07	2510	20230314	230.68	13850	-40.07	20230504	2510	230.68	20230314	13850	-40.07	20230504	2510	230.68	20230314	0.08	N	011230	1000	121 억	476573	N	N	0	N	00	N
154	20230704	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7730	500	2	6.92	78016071220	9294572	2818.91	7370	9200	7350	9390	5070	7230	8394.62	6.05	0	-255935	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	936	-13.95	7.12	12	76.80	-554.00	1086.00	13850	20230504	-44.19	2510	20230314	207.97	13850	-44.19	20230504	2510	207.97	20230314	13850	-44.19	20230504	2510	207.97	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
155	20230704	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	430	2	5.95	76700035520	9123826	2767.13	7370	9200	7350	9390	5070	7230	8406.56	6.05	0	-276642	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	927	-13.83	7.05	12	75.39	-554.00	1086.00	13850	20230504	-44.69	2510	20230314	205.18	13850	-44.69	20230504	2510	205.18	20230314	13850	-44.69	20230504	2510	205.18	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
156	20230704	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7660	430	2	5.95	74731554880	8865931	2688.91	7370	9200	7350	9390	5070	7230	8429.07	6.05	0	-276063	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	927	-13.83	7.05	12	73.26	-554.00	1086.00	13850	20230504	-44.69	2510	20230314	205.18	13850	-44.69	20230504	2510	205.18	20230314	13850	-44.69	20230504	2510	205.18	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
157	20230704	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7550	320	2	4.43	71403371160	8430423	2556.83	7370	9200	7350	9390	5070	7230	8469.73	6.05	0	-267189	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	914	-13.63	6.95	12	69.66	-554.00	1086.00	13850	20230504	-45.49	2510	20230314	200.80	13850	-45.49	20230504	2510	200.80	20230314	13850	-45.49	20230504	2510	200.80	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
158	20230704	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7900	670	2	9.27	67615985960	7939380	2407.90	7370	9200	7350	9390	5070	7230	8516.53	6.05	0	-242719	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	956	-14.26	7.27	12	65.60	-554.00	1086.00	13850	20230504	-42.96	2510	20230314	214.74	13850	-42.96	20230504	2510	214.74	20230314	13850	-42.96	20230504	2510	214.74	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
159	20230704	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7970	740	2	10.24	63262870820	7388750	2240.90	7370	9200	7350	9390	5070	7230	8562.05	6.05	0	-232634	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	965	-14.39	7.34	12	61.05	-554.00	1086.00	13850	20230504	-42.45	2510	20230314	217.53	13850	-42.45	20230504	2510	217.53	20230314	13850	-42.45	20230504	2510	217.53	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
160	20230704	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8610	1380	2	19.09	50033994170	5788862	1755.68	7370	9200	7350	9390	5070	7230	8643.15	6.05	0	-241697	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	1042	-15.54	7.93	12	47.83	-554.00	1086.00	13850	20230504	-37.83	2510	20230314	243.03	13850	-37.83	20230504	2510	243.03	20230314	13850	-37.83	20230504	2510	243.03	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
161	20230704	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	210	2	2.90	351763860	47484	14.40	7370	7450	7350	9390	5070	7230	7408.05	6.05	0	-6907	7510	7370	7210	7070	6910	7440	7140	121	2160	1000	4480	10	1	12102700	900	-13.43	6.85	12	0.39	-554.00	1086.00	13850	20230504	-46.28	2510	20230314	196.41	13850	-46.28	20230504	2510	196.41	20230314	13850	-46.28	20230504	2510	196.41	20230314	0.08	N	011230	1000	121 억	732792	N	N	0	N	00	N
162	20230703	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7230	110	2	1.54	2358146310	326380	126.00	7120	7350	7050	9250	4990	7120	7225.15	5.99	0	7214	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	875	-13.05	6.66	12	2.70	-554.00	1086.00	13850	20230504	-47.80	2510	20230314	188.05	13850	-47.80	20230504	2510	188.05	20230314	13850	-47.80	20230504	2510	188.05	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
163	20230703	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7240	120	2	1.69	2270791830	314309	121.34	7120	7350	7050	9250	4990	7120	7224.71	5.99	0	6995	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	876	-13.07	6.67	12	2.60	-554.00	1086.00	13850	20230504	-47.73	2510	20230314	188.45	13850	-47.73	20230504	2510	188.45	20230314	13850	-47.73	20230504	2510	188.45	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
164	20230703	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7200	80	2	1.12	2156755120	298539	115.25	7120	7350	7050	9250	4990	7120	7224.37	5.99	0	4645	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	871	-13.00	6.63	12	2.47	-554.00	1086.00	13850	20230504	-48.01	2510	20230314	186.85	13850	-48.01	20230504	2510	186.85	20230314	13850	-48.01	20230504	2510	186.85	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
165	20230703	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	60	2	0.84	1964766780	271903	104.97	7120	7350	7050	9250	4990	7120	7225.98	5.99	0	710	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	869	-12.96	6.61	12	2.25	-554.00	1086.00	13850	20230504	-48.16	2510	20230314	186.06	13850	-48.16	20230504	2510	186.06	20230314	13850	-48.16	20230504	2510	186.06	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
166	20230703	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7210	90	2	1.26	1711240830	236715	91.38	7120	7350	7050	9250	4990	7120	7229.12	5.99	0	-14400	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	873	-13.01	6.64	12	1.96	-554.00	1086.00	13850	20230504	-47.94	2510	20230314	187.25	13850	-47.94	20230504	2510	187.25	20230314	13850	-47.94	20230504	2510	187.25	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
167	20230703	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7180	60	2	0.84	1504422820	207902	80.26	7120	7350	7050	9250	4990	7120	7236.21	5.99	0	-17391	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	869	-12.96	6.61	12	1.72	-554.00	1086.00	13850	20230504	-48.16	2510	20230314	186.06	13850	-48.16	20230504	2510	186.06	20230314	13850	-48.16	20230504	2510	186.06	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
168	20230703	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7230	110	2	1.54	627706170	87293	33.70	7120	7290	7050	9250	4990	7120	7190.80	5.99	0	10125	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	875	-13.05	6.66	12	0.72	-554.00	1086.00	13850	20230504	-47.80	2510	20230314	188.05	13850	-47.80	20230504	2510	188.05	20230314	13850	-47.80	20230504	2510	188.05	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N
169	20230703	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	-30	5	-0.42	66891380	9379	3.62	7120	7190	7090	9250	4990	7120	7132.04	5.99	0	-4673	7333	7226	7093	6986	6853	7160	6920	121	2130	1000	4410	10	1	12102700	858	-12.80	6.53	12	0.08	-554.00	1086.00	13850	20230504	-48.81	2510	20230314	182.47	13850	-48.81	20230504	2510	182.47	20230314	13850	-48.81	20230504	2510	182.47	20230314	0.08	N	011230	1000	121 억	725372	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History