KissMeData/019180/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	newHighLowPriceClassCode	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	160330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	55	2	1.68	273075300	83177	126.72	3300	3335	3245	4260	2300	3280	3283.06	4.73	0	-7548	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	600	-12.63	0.69	12	0.46	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.14	N	019180	500	90 억	850660	N	N	1	N	N
3	20230731	150330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3270	-10	5	-0.30	214131235	65377	99.60	3300	3310	3245	4260	2300	3280	3275.33	4.73	0	-3575	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	589	-12.39	0.68	12	0.36	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
4	20230731	140329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-30	5	-0.91	186735700	56970	86.79	3300	3310	3250	4260	2300	3280	3277.79	4.73	0	-5565	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	585	-12.31	0.67	12	0.32	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
5	20230731	130332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3270	-10	5	-0.30	150005720	45707	69.63	3300	3310	3250	4260	2300	3280	3281.90	4.73	0	-2840	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	589	-12.39	0.68	12	0.25	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
6	20230731	120334	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3285	5	2	0.15	112029990	34127	51.99	3300	3310	3250	4260	2300	3280	3282.74	4.73	0	-3054	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	591	-12.44	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
7	20230731	110334	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	0	3	0.00	90989875	27713	42.22	3300	3310	3250	4260	2300	3280	3283.29	4.73	0	-613	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	590	-12.42	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
8	20230731	100334	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3285	5	2	0.15	67615710	20603	31.39	3300	3310	3250	4260	2300	3280	3281.84	4.73	0	-3368	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	591	-12.44	0.68	12	0.11	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
9	20230731	090330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3300	20	2	0.61	8768100	2657	4.05	3300	3300	3300	4260	2300	3280	3300.00	4.73	0	-944	3386	3332	3246	3192	3106	3360	3220	90	980	500	2160	5	1	18000000	594	-12.50	0.68	12	0.01	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.14	N	019180	500	90 억	850660	N	N	6	N	N
10	20230728	160331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	45	2	1.39	214487080	65638	31.60	3160	3300	3160	4205	2265	3235	3267.34	4.68	0	9036	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	590	-12.42	0.68	12	0.36	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.39	N	019180	500	90 억	841627	N	N	6	N	N
11	20230728	150331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	55	2	1.70	178053575	54539	26.26	3160	3300	3160	4205	2265	3235	3264.70	4.68	0	8718	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	592	-12.46	0.68	12	0.30	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
12	20230728	140330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	55	2	1.70	164400385	50386	24.26	3160	3295	3160	4205	2265	3235	3262.82	4.68	0	9857	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	592	-12.46	0.68	12	0.28	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
13	20230728	130331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	60	2	1.85	106263930	32645	15.72	3160	3295	3160	4205	2265	3235	3255.14	4.68	0	8874	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	593	-12.48	0.68	12	0.18	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
14	20230728	120328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	55	2	1.70	96867895	29791	14.34	3160	3295	3160	4205	2265	3235	3251.58	4.68	0	7778	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	592	-12.46	0.68	12	0.17	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
15	20230728	110332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3285	50	2	1.55	82432825	25401	12.23	3160	3290	3160	4205	2265	3235	3245.26	4.68	0	4143	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	591	-12.44	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
16	20230728	100330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	0	3	0.00	46873955	14522	6.99	3160	3280	3160	4205	2265	3235	3227.79	4.68	0	2811	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	582	-12.25	0.67	12	0.08	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
17	20230728	090332	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3210	-25	5	-0.77	5716845	1804	0.87	3160	3210	3160	4205	2265	3235	3168.98	4.68	0	-188	3365	3300	3185	3120	3005	3332	3152	90	970	500	2130	5	1	18000000	578	-12.16	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.75	3005	20230726	6.82	4845	-33.75	20230512	3005	6.82	20230726	4845	-33.75	20230512	3005	6.82	20230726	2.39	N	019180	500	90 억	841627	N	N	0	N	N
18	20230727	160330	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	110	2	3.52	655907970	207662	43.65	3070	3250	3070	4060	2190	3125	3158.40	4.38	-44943	40253	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	582	-12.25	0.67	12	1.15	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
19	20230727	150329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	110	2	3.52	647311845	204990	43.09	3070	3250	3070	4060	2190	3125	3157.77	4.38	-44943	39855	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	582	-12.25	0.67	12	1.14	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
20	20230727	140327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3175	50	2	1.60	529305445	168167	35.35	3070	3205	3070	4060	2190	3125	3147.50	4.38	-44943	40182	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	572	-12.03	0.66	12	0.93	-264.00	4827.00	4845	20230512	-34.47	3005	20230726	5.66	4845	-34.47	20230512	3005	5.66	20230726	4845	-34.47	20230512	3005	5.66	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
21	20230727	130329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3185	60	2	1.92	490200335	155905	32.77	3070	3205	3070	4060	2190	3125	3144.22	4.38	-44943	44282	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	573	-12.06	0.66	12	0.87	-264.00	4827.00	4845	20230512	-34.26	3005	20230726	5.99	4845	-34.26	20230512	3005	5.99	20230726	4845	-34.26	20230512	3005	5.99	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
22	20230727	120331	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3195	70	2	2.24	475244830	151184	31.78	3070	3205	3070	4060	2190	3125	3143.49	4.38	-44943	45986	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	575	-12.10	0.66	12	0.84	-264.00	4827.00	4845	20230512	-34.06	3005	20230726	6.32	4845	-34.06	20230512	3005	6.32	20230726	4845	-34.06	20230512	3005	6.32	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
23	20230727	110328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3160	35	2	1.12	359852790	114746	24.12	3070	3180	3070	4060	2190	3125	3136.08	4.38	-44943	36420	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	569	-11.97	0.65	12	0.64	-264.00	4827.00	4845	20230512	-34.78	3005	20230726	5.16	4845	-34.78	20230512	3005	5.16	20230726	4845	-34.78	20230512	3005	5.16	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
24	20230727	100329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3115	-10	5	-0.32	135025725	43207	9.08	3070	3155	3070	4060	2190	3125	3125.09	4.38	-44943	6827	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	561	-11.80	0.65	12	0.24	-264.00	4827.00	4845	20230512	-35.71	3005	20230726	3.66	4845	-35.71	20230512	3005	3.66	20230726	4845	-35.71	20230512	3005	3.66	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
25	20230727	090328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3155	30	2	0.96	11535705	3708	0.78	3070	3155	3070	4060	2190	3125	3111.03	4.38	-44943	2157	3398	3261	3133	2996	2868	3197	2932	90	935	500	2060	5	1	18000000	568	-11.95	0.65	12	0.02	-264.00	4827.00	4845	20230512	-34.88	3005	20230726	4.99	4845	-34.88	20230512	3005	4.99	20230726	4845	-34.88	20230512	3005	4.99	20230726	2.50	N	019180	500	90 억	787810	N	N	0	N	N
26	20230726	160327	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3125	-150	5	-4.58	1469473810	475753	138.56	3260	3270	3005	4255	2295	3275	3088.05	4.63	0	-43098	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	563	-11.84	0.65	12	2.64	-264.00	4827.00	4845	20230512	-35.50	3005	20230726	3.99	4845	-35.50	20230512	3005	3.99	20230726	4845	-35.50	20230512	3005	3.99	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
27	20230726	150329	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3075	-200	5	-6.11	1404490290	454846	132.47	3260	3270	3005	4255	2295	3275	3087.84	4.63	0	-41550	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	554	-11.65	0.64	12	2.53	-264.00	4827.00	4845	20230512	-36.53	3005	20230726	2.33	4845	-36.53	20230512	3005	2.33	20230726	4845	-36.53	20230512	3005	2.33	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
28	20230726	140329	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3060	-215	5	-6.56	1293773080	418827	121.98	3260	3270	3005	4255	2295	3275	3089.04	4.63	0	-26202	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	551	-11.59	0.63	12	2.33	-264.00	4827.00	4845	20230512	-36.84	3005	20230726	1.83	4845	-36.84	20230512	3005	1.83	20230726	4845	-36.84	20230512	3005	1.83	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
29	20230726	130326	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3030	-245	5	-7.48	1087661695	351214	102.29	3260	3270	3005	4255	2295	3275	3096.86	4.63	0	-13920	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	545	-11.48	0.63	12	1.95	-264.00	4827.00	4845	20230512	-37.46	3005	20230726	0.83	4845	-37.46	20230512	3005	0.83	20230726	4845	-37.46	20230512	3005	0.83	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
30	20230726	120329	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3095	-180	5	-5.50	817000140	261987	76.30	3260	3270	3045	4255	2295	3275	3118.48	4.63	0	-30763	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	557	-11.72	0.64	12	1.46	-264.00	4827.00	4845	20230512	-36.12	3045	20230726	1.64	4845	-36.12	20230512	3045	1.64	20230726	4845	-36.12	20230512	3045	1.64	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
31	20230726	110327	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3115	-160	5	-4.89	548256270	174372	50.78	3260	3270	3070	4255	2295	3275	3144.18	4.63	0	-49988	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	561	-11.80	0.65	12	0.97	-264.00	4827.00	4845	20230512	-35.71	3070	20230726	1.47	4845	-35.71	20230512	3070	1.47	20230726	4845	-35.71	20230512	3070	1.47	20230726	2.40	N	019180	500	90 억	832753	N	N	11	N	N
32	20230726	100329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3125	-150	5	-4.58	370347695	116925	34.05	3260	3270	3115	4255	2295	3275	3167.40	4.63	0	-37404	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	563	-11.84	0.65	12	0.65	-264.00	4827.00	4845	20230512	-35.50	3100	20220930	0.81	4845	-35.50	20230512	3115	0.32	20230726	4845	-35.50	20230512	3100	0.81	20220930	2.40	N	019180	500	90 억	832753	N	N	11	N	N
33	20230726	090325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	-40	5	-1.22	22249605	6832	1.99	3260	3270	3235	4255	2295	3275	3256.68	4.63	0	-2844	3415	3345	3295	3225	3175	3320	3200	90	980	500	2160	5	1	18000000	582	-12.25	0.67	12	0.04	-264.00	4827.00	4845	20230512	-33.23	3100	20220930	4.35	4845	-33.23	20230512	3235	0.00	20230726	4845	-33.23	20230512	3100	4.35	20220930	2.40	N	019180	500	90 억	832753	N	N	11	N	N
34	20230725	160325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-60	5	-1.80	1124652930	343021	199.04	3320	3365	3245	4335	2335	3335	3278.69	3.93	0	122719	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	590	-12.41	0.68	12	1.91	-264.00	4827.00	4845	20230512	-32.40	3100	20220930	5.65	4845	-32.40	20230512	3240	1.08	20230314	4845	-32.40	20230512	3100	5.65	20220930	2.77	N	019180	500	90 억	707444	N	N	11	N	N
35	20230725	150323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-60	5	-1.80	1000463110	304977	176.96	3320	3365	3245	4335	2335	3335	3280.45	3.93	0	108583	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	590	-12.41	0.68	12	1.69	-264.00	4827.00	4845	20230512	-32.40	3100	20220930	5.65	4845	-32.40	20230512	3240	1.08	20230314	4845	-32.40	20230512	3100	5.65	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
36	20230725	140324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3265	-70	5	-2.10	792843675	241394	140.07	3320	3365	3245	4335	2335	3335	3284.44	3.93	0	89016	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	588	-12.37	0.68	12	1.34	-264.00	4827.00	4845	20230512	-32.61	3100	20220930	5.32	4845	-32.61	20230512	3240	0.77	20230314	4845	-32.61	20230512	3100	5.32	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
37	20230725	130326	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	-55	5	-1.65	737500175	224518	130.28	3320	3365	3245	4335	2335	3335	3284.82	3.93	0	86175	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	590	-12.42	0.68	12	1.25	-264.00	4827.00	4845	20230512	-32.30	3100	20220930	5.81	4845	-32.30	20230512	3240	1.23	20230314	4845	-32.30	20230512	3100	5.81	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
38	20230725	120326	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-60	5	-1.80	665567155	202641	117.58	3320	3365	3245	4335	2335	3335	3284.46	3.93	0	78138	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	590	-12.41	0.68	12	1.13	-264.00	4827.00	4845	20230512	-32.40	3100	20220930	5.65	4845	-32.40	20230512	3240	1.08	20230314	4845	-32.40	20230512	3100	5.65	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
39	20230725	110324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-60	5	-1.80	645883105	196619	114.09	3320	3365	3245	4335	2335	3335	3284.95	3.93	0	78014	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	590	-12.41	0.68	12	1.09	-264.00	4827.00	4845	20230512	-32.40	3100	20220930	5.65	4845	-32.40	20230512	3240	1.08	20230314	4845	-32.40	20230512	3100	5.65	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
40	20230725	100325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	-40	5	-1.20	284665910	85995	49.90	3320	3365	3290	4335	2335	3335	3310.26	3.93	0	32627	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	593	-12.48	0.68	12	0.48	-264.00	4827.00	4845	20230512	-31.99	3100	20220930	6.29	4845	-31.99	20230512	3240	1.70	20230314	4845	-31.99	20230512	3100	6.29	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
41	20230725	090325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3365	30	2	0.90	33167570	9946	5.77	3320	3365	3305	4335	2335	3335	3334.76	3.93	0	9493	3448	3391	3348	3291	3248	3370	3270	90	1000	500	2200	5	1	18000000	606	-12.75	0.70	12	0.06	-264.00	4827.00	4845	20230512	-30.55	3100	20220930	8.55	4845	-30.55	20230512	3240	3.86	20230314	4845	-30.55	20230512	3100	8.55	20220930	2.77	N	019180	500	90 억	707444	N	N	0	N	N
42	20230724	160324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	-55	5	-1.62	564469475	169157	70.79	3390	3405	3305	4405	2375	3390	3337.02	4.12	0	-28820	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	600	-12.63	0.69	12	0.94	-264.00	4827.00	4845	20230512	-31.17	3100	20220930	7.58	4845	-31.17	20230512	3240	2.93	20230314	4845	-31.17	20230512	3100	7.58	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
43	20230724	150323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3320	-70	5	-2.06	522711610	156635	65.55	3390	3405	3305	4405	2375	3390	3337.13	4.12	0	-27737	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	598	-12.58	0.69	12	0.87	-264.00	4827.00	4845	20230512	-31.48	3100	20220930	7.10	4845	-31.48	20230512	3240	2.47	20230314	4845	-31.48	20230512	3100	7.10	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
44	20230724	140321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	-55	5	-1.62	467958070	140112	58.63	3390	3405	3305	4405	2375	3390	3339.89	4.12	0	-33398	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	600	-12.63	0.69	12	0.78	-264.00	4827.00	4845	20230512	-31.17	3100	20220930	7.58	4845	-31.17	20230512	3240	2.93	20230314	4845	-31.17	20230512	3100	7.58	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
45	20230724	130323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3320	-70	5	-2.06	343043915	102527	42.90	3390	3405	3315	4405	2375	3390	3345.89	4.12	0	-29115	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	598	-12.58	0.69	12	0.57	-264.00	4827.00	4845	20230512	-31.48	3100	20220930	7.10	4845	-31.48	20230512	3240	2.47	20230314	4845	-31.48	20230512	3100	7.10	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
46	20230724	120322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3320	-70	5	-2.06	272365465	81263	34.01	3390	3405	3320	4405	2375	3390	3351.65	4.12	0	-24064	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	598	-12.58	0.69	12	0.45	-264.00	4827.00	4845	20230512	-31.48	3100	20220930	7.10	4845	-31.48	20230512	3240	2.47	20230314	4845	-31.48	20230512	3100	7.10	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
47	20230724	110325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3350	-40	5	-1.18	181618710	54044	22.62	3390	3405	3325	4405	2375	3390	3360.57	4.12	0	-9973	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	603	-12.69	0.69	12	0.30	-264.00	4827.00	4845	20230512	-30.86	3100	20220930	8.06	4845	-30.86	20230512	3240	3.40	20230314	4845	-30.86	20230512	3100	8.06	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
48	20230724	100320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	-55	5	-1.62	80766135	24152	10.11	3390	3400	3325	4405	2375	3390	3344.08	4.12	0	-10774	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	600	-12.63	0.69	12	0.13	-264.00	4827.00	4845	20230512	-31.17	3100	20220930	7.58	4845	-31.17	20230512	3240	2.93	20230314	4845	-31.17	20230512	3100	7.58	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
49	20230724	090322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3370	-20	5	-0.59	18273755	5411	2.26	3390	3400	3340	4405	2375	3390	3377.15	4.12	0	-4130	3520	3455	3390	3325	3260	3487	3357	90	1015	500	2230	5	1	18000000	607	-12.77	0.70	12	0.03	-264.00	4827.00	4845	20230512	-30.44	3100	20220930	8.71	4845	-30.44	20230512	3240	4.01	20230314	4845	-30.44	20230512	3100	8.71	20220930	2.69	N	019180	500	90 억	741973	N	N	0	N	N
50	20230721	160320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3390	-15	5	-0.44	800193855	238015	190.76	3350	3455	3325	4425	2385	3405	3361.82	3.67	0	72611	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	610	-12.84	0.70	12	1.32	-264.00	4827.00	4845	20230512	-30.03	3100	20220930	9.35	4845	-30.03	20230512	3240	4.63	20230314	4845	-30.03	20230512	3100	9.35	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
51	20230721	150322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3385	-20	5	-0.59	778919690	231731	185.73	3350	3455	3325	4425	2385	3405	3361.31	3.67	0	70926	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	609	-12.82	0.70	12	1.29	-264.00	4827.00	4845	20230512	-30.13	3100	20220930	9.19	4845	-30.13	20230512	3240	4.48	20230314	4845	-30.13	20230512	3100	9.19	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
52	20230721	140321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3365	-40	5	-1.17	454077550	134996	108.20	3350	3455	3325	4425	2385	3405	3363.64	3.67	0	19766	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	606	-12.75	0.70	12	0.75	-264.00	4827.00	4845	20230512	-30.55	3100	20220930	8.55	4845	-30.55	20230512	3240	3.86	20230314	4845	-30.55	20230512	3100	8.55	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
53	20230721	130320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3370	-35	5	-1.03	394632745	117332	94.04	3350	3455	3325	4425	2385	3405	3363.39	3.67	0	20116	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	607	-12.77	0.70	12	0.65	-264.00	4827.00	4845	20230512	-30.44	3100	20220930	8.71	4845	-30.44	20230512	3240	4.01	20230314	4845	-30.44	20230512	3100	8.71	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
54	20230721	120324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3380	-25	5	-0.73	365792585	108793	87.19	3350	3455	3325	4425	2385	3405	3362.28	3.67	0	22094	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	608	-12.80	0.70	12	0.60	-264.00	4827.00	4845	20230512	-30.24	3100	20220930	9.03	4845	-30.24	20230512	3240	4.32	20230314	4845	-30.24	20230512	3100	9.03	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
55	20230721	110323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3415	10	2	0.29	344722155	102592	82.22	3350	3455	3325	4425	2385	3405	3360.13	3.67	0	23278	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	615	-12.94	0.71	12	0.57	-264.00	4827.00	4845	20230512	-29.51	3100	20220930	10.16	4845	-29.51	20230512	3240	5.40	20230314	4845	-29.51	20230512	3100	10.16	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
56	20230721	100323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3355	-50	5	-1.47	280751950	83897	67.24	3350	3400	3325	4425	2385	3405	3346.39	3.67	0	19222	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	604	-12.71	0.70	12	0.47	-264.00	4827.00	4845	20230512	-30.75	3100	20220930	8.23	4845	-30.75	20230512	3240	3.55	20230314	4845	-30.75	20230512	3100	8.23	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
57	20230721	090323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	-70	5	-2.06	48316100	14437	11.57	3350	3400	3335	4425	2385	3405	3346.69	3.67	0	-5574	3485	3445	3405	3365	3325	3425	3345	90	1020	500	2240	5	1	18000000	600	-12.63	0.69	12	0.08	-264.00	4827.00	4845	20230512	-31.17	3100	20220930	7.58	4845	-31.17	20230512	3240	2.93	20230314	4845	-31.17	20230512	3100	7.58	20220930	2.29	N	019180	500	90 억	660409	N	N	6	N	N
58	20230720	160321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3405	-35	5	-1.02	420896365	124330	50.57	3440	3445	3365	4470	2410	3440	3385.32	3.85	0	-33186	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	613	-12.90	0.71	12	0.69	-264.00	4827.00	4845	20230512	-29.72	3065	20220719	11.09	4845	-29.72	20230512	3240	5.09	20230314	4845	-29.72	20230512	3100	9.84	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
59	20230720	150320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3395	-45	5	-1.31	409555810	120992	49.21	3440	3445	3365	4470	2410	3440	3384.98	3.85	0	-33175	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	611	-12.86	0.70	12	0.67	-264.00	4827.00	4845	20230512	-29.93	3065	20220719	10.77	4845	-29.93	20230512	3240	4.78	20230314	4845	-29.93	20230512	3100	9.52	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
60	20230720	140320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3380	-60	5	-1.74	368093810	108735	44.23	3440	3445	3365	4470	2410	3440	3385.24	3.85	0	-33965	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	608	-12.80	0.70	12	0.60	-264.00	4827.00	4845	20230512	-30.24	3065	20220719	10.28	4845	-30.24	20230512	3240	4.32	20230314	4845	-30.24	20230512	3100	9.03	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
61	20230720	130319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3400	-40	5	-1.16	254336880	75065	30.53	3440	3445	3365	4470	2410	3440	3388.22	3.85	0	-29446	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	612	-12.88	0.70	12	0.42	-264.00	4827.00	4845	20230512	-29.82	3065	20220719	10.93	4845	-29.82	20230512	3240	4.94	20230314	4845	-29.82	20230512	3100	9.68	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
62	20230720	120323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3385	-55	5	-1.60	235319115	69456	28.25	3440	3445	3365	4470	2410	3440	3388.03	3.85	0	-28473	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	609	-12.82	0.70	12	0.39	-264.00	4827.00	4845	20230512	-30.13	3065	20220719	10.44	4845	-30.13	20230512	3240	4.48	20230314	4845	-30.13	20230512	3100	9.19	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
63	20230720	110322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3400	-40	5	-1.16	193084150	56989	23.18	3440	3445	3365	4470	2410	3440	3388.10	3.85	0	-21711	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	612	-12.88	0.70	12	0.32	-264.00	4827.00	4845	20230512	-29.82	3065	20220719	10.93	4845	-29.82	20230512	3240	4.94	20230314	4845	-29.82	20230512	3100	9.68	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
64	20230720	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3395	-45	5	-1.31	96100570	28298	11.51	3440	3445	3365	4470	2410	3440	3396.02	3.85	0	-8127	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	611	-12.86	0.70	12	0.16	-264.00	4827.00	4845	20230512	-29.93	3065	20220719	10.77	4845	-29.93	20230512	3240	4.78	20230314	4845	-29.93	20230512	3100	9.52	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
65	20230720	090318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	0	3	0.00	2304800	670	0.27	3440	3440	3440	4470	2410	3440	3440.00	3.85	0	-113	3606	3522	3461	3377	3316	3565	3420	90	1030	500	2270	5	1	18000000	619	-13.03	0.71	12	0.00	-264.00	4827.00	4845	20230512	-29.00	3065	20220719	12.23	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3100	10.97	20220930	2.35	N	019180	500	90 억	693452	N	N	6	N	N
66	20230719	160325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	0	3	0.00	847019040	245654	141.79	3430	3545	3400	4470	2410	3440	3448.02	3.67	0	25513	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	619	-13.03	0.71	12	1.36	-264.00	4827.00	4845	20230512	-29.00	3045	20220718	12.97	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3065	12.23	20220719	2.35	N	019180	500	90 억	660753	N	N	6	N	N
67	20230719	150324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3430	-10	5	-0.29	827518045	239973	138.51	3430	3545	3400	4470	2410	3440	3448.38	3.67	0	27552	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	617	-12.99	0.71	12	1.33	-264.00	4827.00	4845	20230512	-29.21	3045	20220718	12.64	4845	-29.21	20230512	3240	5.86	20230314	4845	-29.21	20230512	3065	11.91	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
68	20230719	140324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	0	3	0.00	681331305	197456	113.97	3430	3545	3400	4470	2410	3440	3450.55	3.67	0	25226	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	619	-13.03	0.71	12	1.10	-264.00	4827.00	4845	20230512	-29.00	3045	20220718	12.97	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3065	12.23	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
69	20230719	130321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3505	65	2	1.89	410441505	118398	68.34	3430	3545	3415	4470	2410	3440	3466.63	3.67	0	7062	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	631	-13.28	0.73	12	0.66	-264.00	4827.00	4845	20230512	-27.66	3045	20220718	15.11	4845	-27.66	20230512	3240	8.18	20230314	4845	-27.66	20230512	3065	14.36	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
70	20230719	120323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	0	3	0.00	247673940	71464	41.25	3430	3545	3415	4470	2410	3440	3465.72	3.67	0	1690	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	619	-13.03	0.71	12	0.40	-264.00	4827.00	4845	20230512	-29.00	3045	20220718	12.97	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3065	12.23	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
71	20230719	110323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3495	55	2	1.60	200791530	57929	33.44	3430	3545	3415	4470	2410	3440	3466.17	3.67	0	2238	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	629	-13.24	0.72	12	0.32	-264.00	4827.00	4845	20230512	-27.86	3045	20220718	14.78	4845	-27.86	20230512	3240	7.87	20230314	4845	-27.86	20230512	3065	14.03	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
72	20230719	100322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3525	85	2	2.47	151804470	43963	25.37	3430	3545	3415	4470	2410	3440	3453.01	3.67	0	7578	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	635	-13.35	0.73	12	0.24	-264.00	4827.00	4845	20230512	-27.24	3045	20220718	15.76	4845	-27.24	20230512	3240	8.80	20230314	4845	-27.24	20230512	3065	15.01	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
73	20230719	090323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3420	-20	5	-0.58	11850510	3457	2.00	3430	3435	3420	4470	2410	3440	3427.98	3.67	0	-1872	3613	3526	3463	3376	3313	3495	3345	90	1030	500	2270	5	1	18000000	616	-12.95	0.71	12	0.02	-264.00	4827.00	4845	20230512	-29.41	3045	20220718	12.32	4845	-29.41	20230512	3240	5.56	20230314	4845	-29.41	20230512	3065	11.58	20220719	2.35	N	019180	500	90 억	660753	N	N	23	N	N
74	20230718	160321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	-60	5	-1.71	595430975	172906	108.06	3500	3550	3400	4550	2450	3500	3443.67	3.72	0	-8868	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	619	-13.03	0.71	12	0.96	-264.00	4827.00	4845	20230512	-29.00	2890	20220715	19.03	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3045	12.97	20220718	2.36	N	019180	500	90 억	668778	N	N	23	N	N
75	20230718	150322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3430	-70	5	-2.00	587604640	170629	106.64	3500	3550	3400	4550	2450	3500	3443.76	3.72	0	-7191	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	617	-12.99	0.71	12	0.95	-264.00	4827.00	4845	20230512	-29.21	2890	20220715	18.69	4845	-29.21	20230512	3240	5.86	20230314	4845	-29.21	20230512	3045	12.64	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
76	20230718	140320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3440	-60	5	-1.71	519347795	150656	94.16	3500	3550	3400	4550	2450	3500	3447.24	3.72	0	-10235	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	619	-13.03	0.71	12	0.84	-264.00	4827.00	4845	20230512	-29.00	2890	20220715	19.03	4845	-29.00	20230512	3240	6.17	20230314	4845	-29.00	20230512	3045	12.97	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
77	20230718	130321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3465	-35	5	-1.00	459340560	133118	83.20	3500	3550	3400	4550	2450	3500	3450.63	3.72	0	-10007	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	624	-13.12	0.72	12	0.74	-264.00	4827.00	4845	20230512	-28.48	2890	20220715	19.90	4845	-28.48	20230512	3240	6.94	20230314	4845	-28.48	20230512	3045	13.79	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
78	20230718	120322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3465	-35	5	-1.00	426384085	123541	77.21	3500	3550	3400	4550	2450	3500	3451.36	3.72	0	-3863	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	624	-13.12	0.72	12	0.69	-264.00	4827.00	4845	20230512	-28.48	2890	20220715	19.90	4845	-28.48	20230512	3240	6.94	20230314	4845	-28.48	20230512	3045	13.79	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
79	20230718	110322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3435	-65	5	-1.86	312453375	90178	56.36	3500	3550	3415	4550	2450	3500	3464.85	3.72	0	-10599	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	618	-13.01	0.71	12	0.50	-264.00	4827.00	4845	20230512	-29.10	2890	20220715	18.86	4845	-29.10	20230512	3240	6.02	20230314	4845	-29.10	20230512	3045	12.81	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
80	20230718	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3475	-25	5	-0.71	101156225	28828	18.02	3500	3550	3475	4550	2450	3500	3508.96	3.72	0	-8613	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	626	-13.16	0.72	12	0.16	-264.00	4827.00	4845	20230512	-28.28	2890	20220715	20.24	4845	-28.28	20230512	3240	7.25	20230314	4845	-28.28	20230512	3045	14.12	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
81	20230718	090320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3510	10	2	0.29	3684050	1051	0.66	3500	3510	3500	4550	2450	3500	3505.28	3.72	0	5	3610	3555	3515	3460	3420	3535	3440	90	1050	500	2310	5	1	18000000	632	-13.30	0.73	12	0.01	-264.00	4827.00	4845	20230512	-27.55	2890	20220715	21.45	4845	-27.55	20230512	3240	8.33	20230314	4845	-27.55	20230512	3045	15.27	20220718	2.36	N	019180	500	90 억	668778	N	N	49	N	N
82	20230717	160321	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3500	-90	5	-2.51	558517590	159006	61.96	3570	3570	3475	4665	2515	3590	3512.51	3.72	0	-6372	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	630	-13.26	0.73	12	0.88	-264.00	4827.00	4845	20230512	-27.76	2890	20220715	21.11	4845	-27.76	20230512	3240	8.02	20230314	4845	-27.76	20230512	3045	14.94	20220718	2.47	N	019180	500	90 억	670156	N	N	49	N	N
83	20230717	150319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3480	-110	5	-3.06	518811400	147610	57.52	3570	3570	3475	4665	2515	3590	3514.67	3.72	0	-2261	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	626	-13.18	0.72	12	0.82	-264.00	4827.00	4845	20230512	-28.17	2890	20220715	20.42	4845	-28.17	20230512	3240	7.41	20230314	4845	-28.17	20230512	3045	14.29	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
84	20230717	140320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3505	-85	5	-2.37	443432340	126002	49.10	3570	3570	3480	4665	2515	3590	3519.16	3.72	0	2640	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	631	-13.28	0.73	12	0.70	-264.00	4827.00	4845	20230512	-27.66	2890	20220715	21.28	4845	-27.66	20230512	3240	8.18	20230314	4845	-27.66	20230512	3045	15.11	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
85	20230717	130318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3515	-75	5	-2.09	392498795	111485	43.44	3570	3570	3480	4665	2515	3590	3520.55	3.72	0	3035	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	633	-13.31	0.73	12	0.62	-264.00	4827.00	4845	20230512	-27.45	2890	20220715	21.63	4845	-27.45	20230512	3240	8.49	20230314	4845	-27.45	20230512	3045	15.44	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
86	20230717	120322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3510	-80	5	-2.23	352511740	100129	39.02	3570	3570	3480	4665	2515	3590	3520.47	3.72	0	2280	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	632	-13.30	0.73	12	0.56	-264.00	4827.00	4845	20230512	-27.55	2890	20220715	21.45	4845	-27.55	20230512	3240	8.33	20230314	4845	-27.55	20230512	3045	15.27	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
87	20230717	110318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3540	-50	5	-1.39	127807240	36022	14.04	3570	3570	3520	4665	2515	3590	3547.86	3.72	0	-4896	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	637	-13.41	0.73	12	0.20	-264.00	4827.00	4845	20230512	-26.93	2890	20220715	22.49	4845	-26.93	20230512	3240	9.26	20230314	4845	-26.93	20230512	3045	16.26	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
88	20230717	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3550	-40	5	-1.11	69808345	19690	7.67	3570	3570	3520	4665	2515	3590	3545.03	3.72	0	-6858	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	639	-13.45	0.74	12	0.11	-264.00	4827.00	4845	20230512	-26.73	2890	20220715	22.84	4845	-26.73	20230512	3240	9.57	20230314	4845	-26.73	20230512	3045	16.58	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
89	20230717	090318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3555	-35	5	-0.97	5672520	1590	0.62	3570	3570	3555	4665	2515	3590	3565.29	3.72	0	-577	3680	3635	3570	3525	3460	3657	3547	90	1075	500	2360	5	1	18000000	640	-13.47	0.74	12	0.01	-264.00	4827.00	4845	20230512	-26.63	2890	20220715	23.01	4845	-26.63	20230512	3240	9.72	20230314	4845	-26.63	20230512	3045	16.75	20220718	2.47	N	019180	500	90 억	670156	N	N	11	N	N
90	20230714	160317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3590	40	2	1.13	909771040	256180	195.01	3585	3615	3505	4615	2485	3550	3551.29	3.27	0	68374	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	646	-13.60	0.74	12	1.42	-264.00	4827.00	4845	20230512	-25.90	2860	20220713	25.52	4845	-25.90	20230512	3240	10.80	20230314	4845	-25.90	20230512	2890	24.22	20220715	2.54	N	019180	500	90 억	588385	N	N	11	N	N
91	20230714	150320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3560	10	2	0.28	886043065	249552	189.97	3585	3615	3505	4615	2485	3550	3550.53	3.27	0	64945	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	641	-13.48	0.74	12	1.39	-264.00	4827.00	4845	20230512	-26.52	2860	20220713	24.48	4845	-26.52	20230512	3240	9.88	20230314	4845	-26.52	20230512	2890	23.18	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
92	20230714	140320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3560	10	2	0.28	751840435	211863	161.28	3585	3615	3505	4615	2485	3550	3548.71	3.27	0	54069	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	641	-13.48	0.74	12	1.18	-264.00	4827.00	4845	20230512	-26.52	2860	20220713	24.48	4845	-26.52	20230512	3240	9.88	20230314	4845	-26.52	20230512	2890	23.18	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
93	20230714	130317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3565	15	2	0.42	612497670	172797	131.54	3585	3615	3505	4615	2485	3550	3544.61	3.27	0	28689	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	642	-13.50	0.74	12	0.96	-264.00	4827.00	4845	20230512	-26.42	2860	20220713	24.65	4845	-26.42	20230512	3240	10.03	20230314	4845	-26.42	20230512	2890	23.36	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
94	20230714	120317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3550	0	3	0.00	531988655	150125	114.28	3585	3615	3505	4615	2485	3550	3543.64	3.27	0	12686	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	639	-13.45	0.74	12	0.83	-264.00	4827.00	4845	20230512	-26.73	2860	20220713	24.13	4845	-26.73	20230512	3240	9.57	20230314	4845	-26.73	20230512	2890	22.84	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
95	20230714	110318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3530	-20	5	-0.56	222164745	62896	47.88	3585	3595	3505	4615	2485	3550	3532.26	3.27	0	-7347	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	635	-13.37	0.73	12	0.35	-264.00	4827.00	4845	20230512	-27.14	2860	20220713	23.43	4845	-27.14	20230512	3240	8.95	20230314	4845	-27.14	20230512	2890	22.15	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
96	20230714	100320	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3525	-25	5	-0.70	173248195	49079	37.36	3585	3595	3505	4615	2485	3550	3529.99	3.27	0	-8855	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	635	-13.35	0.73	12	0.27	-264.00	4827.00	4845	20230512	-27.24	2860	20220713	23.25	4845	-27.24	20230512	3240	8.80	20230314	4845	-27.24	20230512	2890	21.97	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
97	20230714	090319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3565	15	2	0.42	5083530	1420	1.08	3585	3595	3560	4615	2485	3550	3579.95	3.27	0	-974	3743	3646	3598	3501	3453	3622	3477	90	1065	500	2340	5	1	18000000	642	-13.50	0.74	12	0.01	-264.00	4827.00	4845	20230512	-26.42	2860	20220713	24.65	4845	-26.42	20230512	3240	10.03	20230314	4845	-26.42	20230512	2890	23.36	20220715	2.54	N	019180	500	90 억	588385	N	N	233	N	N
98	20230713	160318	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3550	-110	5	-3.01	473111935	131350	91.98	3695	3695	3550	4755	2565	3660	3602.40	3.55	0	-50399	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	639	-13.45	0.74	12	0.73	-264.00	4827.00	4845	20230512	-26.73	2860	20220713	24.13	4845	-26.73	20230512	3240	9.57	20230314	4845	-26.73	20230512	2860	24.13	20220713	2.53	N	019180	500	90 억	638556	N	N	233	N	N
99	20230713	150315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3570	-90	5	-2.46	364445830	100797	70.59	3695	3695	3570	4755	2565	3660	3615.64	3.55	0	-40531	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	643	-13.52	0.74	12	0.56	-264.00	4827.00	4845	20230512	-26.32	2860	20220713	24.83	4845	-26.32	20230512	3240	10.19	20230314	4845	-26.32	20230512	2860	24.83	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
100	20230713	140315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3595	-65	5	-1.78	298443755	82374	57.68	3695	3695	3580	4755	2565	3660	3623.03	3.55	0	-26117	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	647	-13.62	0.74	12	0.46	-264.00	4827.00	4845	20230512	-25.80	2860	20220713	25.70	4845	-25.80	20230512	3240	10.96	20230314	4845	-25.80	20230512	2860	25.70	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
101	20230713	130316	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3615	-45	5	-1.23	190618930	52378	36.68	3695	3695	3600	4755	2565	3660	3639.29	3.55	0	-17140	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	651	-13.69	0.75	12	0.29	-264.00	4827.00	4845	20230512	-25.39	2860	20220713	26.40	4845	-25.39	20230512	3240	11.57	20230314	4845	-25.39	20230512	2860	26.40	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
102	20230713	120313	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3615	-45	5	-1.23	178224070	48950	34.28	3695	3695	3600	4755	2565	3660	3640.94	3.55	0	-15109	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	651	-13.69	0.75	12	0.27	-264.00	4827.00	4845	20230512	-25.39	2860	20220713	26.40	4845	-25.39	20230512	3240	11.57	20230314	4845	-25.39	20230512	2860	26.40	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
103	20230713	110317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3635	-25	5	-0.68	113053485	30962	21.68	3695	3695	3635	4755	2565	3660	3651.36	3.55	0	-3566	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	654	-13.77	0.75	12	0.17	-264.00	4827.00	4845	20230512	-24.97	2860	20220713	27.10	4845	-24.97	20230512	3240	12.19	20230314	4845	-24.97	20230512	2860	27.10	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
104	20230713	100316	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3655	-5	5	-0.14	74621460	20410	14.29	3695	3695	3635	4755	2565	3660	3656.12	3.55	0	655	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	658	-13.84	0.76	12	0.11	-264.00	4827.00	4845	20230512	-24.56	2860	20220713	27.80	4845	-24.56	20230512	3240	12.81	20230314	4845	-24.56	20230512	2860	27.80	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
105	20230713	090252	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3665	5	2	0.14	2223770	605	0.42	3695	3695	3665	4755	2565	3660	3675.65	3.55	0	146	3756	3707	3666	3617	3576	3687	3597	90	1095	500	2410	5	1	18000000	660	-13.88	0.76	12	0.00	-264.00	4827.00	4845	20230512	-24.36	2860	20220713	28.15	4845	-24.36	20230512	3240	13.12	20230314	4845	-24.36	20230512	2860	28.15	20220713	2.53	N	019180	500	90 억	638556	N	N	15	N	N
106	20230712	160313	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3660	5	2	0.14	521679815	142799	106.49	3685	3715	3625	4750	2560	3655	3653.24	3.43	0	30569	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	659	-13.86	0.76	12	0.79	-264.00	4827.00	4845	20230512	-24.46	2860	20220713	27.97	4845	-24.46	20230512	3240	12.96	20230314	4845	-24.46	20230512	2860	27.97	20220713	2.51	N	019180	500	90 억	616674	N	N	15	N	N
107	20230712	150313	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3635	-20	5	-0.55	509057340	139344	103.91	3685	3715	3625	4750	2560	3655	3653.24	3.43	0	29651	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	654	-13.77	0.75	12	0.77	-264.00	4827.00	4845	20230512	-24.97	2860	20220713	27.10	4845	-24.97	20230512	3240	12.19	20230314	4845	-24.97	20230512	2860	27.10	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
108	20230712	140311	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3645	-10	5	-0.27	401021210	109613	81.74	3685	3715	3635	4750	2560	3655	3658.52	3.43	0	32144	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	656	-13.81	0.76	12	0.61	-264.00	4827.00	4845	20230512	-24.77	2860	20220713	27.45	4845	-24.77	20230512	3240	12.50	20230314	4845	-24.77	20230512	2860	27.45	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
109	20230712	130312	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3645	-10	5	-0.27	363163685	99213	73.98	3685	3715	3635	4750	2560	3655	3660.44	3.43	0	31699	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	656	-13.81	0.76	12	0.55	-264.00	4827.00	4845	20230512	-24.77	2860	20220713	27.45	4845	-24.77	20230512	3240	12.50	20230314	4845	-24.77	20230512	2860	27.45	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
110	20230712	120314	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3645	-10	5	-0.27	311639965	85060	63.43	3685	3715	3635	4750	2560	3655	3663.77	3.43	0	27296	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	656	-13.81	0.76	12	0.47	-264.00	4827.00	4845	20230512	-24.77	2860	20220713	27.45	4845	-24.77	20230512	3240	12.50	20230314	4845	-24.77	20230512	2860	27.45	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
111	20230712	110312	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3690	35	2	0.96	113603475	30915	23.05	3685	3715	3635	4750	2560	3655	3674.70	3.43	0	5617	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	664	-13.98	0.76	12	0.17	-264.00	4827.00	4845	20230512	-23.84	2860	20220713	29.02	4845	-23.84	20230512	3240	13.89	20230314	4845	-23.84	20230512	2860	29.02	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
112	20230712	100315	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3700	45	2	1.23	79978505	21806	16.26	3685	3715	3635	4750	2560	3655	3667.73	3.43	0	5152	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	666	-14.02	0.77	12	0.12	-264.00	4827.00	4845	20230512	-23.63	2860	20220713	29.37	4845	-23.63	20230512	3240	14.20	20230314	4845	-23.63	20230512	2860	29.37	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
113	20230712	090313	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3685	30	2	0.82	4513470	1226	0.91	3685	3685	3665	4750	2560	3655	3681.46	3.43	0	44	3778	3716	3653	3591	3528	3685	3560	90	1095	500	2410	5	1	18000000	663	-13.96	0.76	12	0.01	-264.00	4827.00	4845	20230512	-23.94	2860	20220713	28.85	4845	-23.94	20230512	3240	13.73	20230314	4845	-23.94	20230512	2860	28.85	20220713	2.51	N	019180	500	90 억	616674	N	N	26	N	N
114	20230711	160311	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3655	-40	5	-1.08	485231910	132828	130.89	3690	3715	3590	4800	2590	3695	3653.08	3.41	0	4762	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	658	-13.84	0.76	12	0.74	-264.00	4827.00	4845	20230512	-24.56	2860	20220713	27.80	4845	-24.56	20230512	3240	12.81	20230314	4845	-24.56	20230512	2860	27.80	20220713	2.48	N	019180	500	90 억	613305	N	N	26	N	N
115	20230711	150310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3640	-55	5	-1.49	473546810	129625	127.73	3690	3715	3590	4800	2590	3695	3653.21	3.41	0	4070	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	655	-13.79	0.75	12	0.72	-264.00	4827.00	4845	20230512	-24.87	2860	20220713	27.27	4845	-24.87	20230512	3240	12.35	20230314	4845	-24.87	20230512	2860	27.27	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
116	20230711	140308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3610	-85	5	-2.30	424664880	116119	114.42	3690	3715	3590	4800	2590	3695	3657.15	3.41	0	-1472	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	650	-13.67	0.75	12	0.65	-264.00	4827.00	4845	20230512	-25.49	2860	20220713	26.22	4845	-25.49	20230512	3240	11.42	20230314	4845	-25.49	20230512	2860	26.22	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
117	20230711	130307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3650	-45	5	-1.22	356827085	97377	95.95	3690	3715	3630	4800	2590	3695	3664.39	3.41	0	-1442	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	657	-13.83	0.76	12	0.54	-264.00	4827.00	4845	20230512	-24.66	2860	20220713	27.62	4845	-24.66	20230512	3240	12.65	20230314	4845	-24.66	20230512	2860	27.62	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
118	20230711	120311	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3645	-50	5	-1.35	324401830	88481	87.19	3690	3715	3630	4800	2590	3695	3666.34	3.41	0	-1527	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	656	-13.81	0.76	12	0.49	-264.00	4827.00	4845	20230512	-24.77	2860	20220713	27.45	4845	-24.77	20230512	3240	12.50	20230314	4845	-24.77	20230512	2860	27.45	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
119	20230711	110313	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3640	-55	5	-1.49	302151110	82381	81.18	3690	3715	3630	4800	2590	3695	3667.73	3.41	0	-1636	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	655	-13.79	0.75	12	0.46	-264.00	4827.00	4845	20230512	-24.87	2860	20220713	27.27	4845	-24.87	20230512	3240	12.35	20230314	4845	-24.87	20230512	2860	27.27	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
120	20230711	100312	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3690	-5	5	-0.14	173784330	47240	46.55	3690	3715	3650	4800	2590	3695	3678.75	3.41	0	10095	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	664	-13.98	0.76	12	0.26	-264.00	4827.00	4845	20230512	-23.84	2860	20220713	29.02	4845	-23.84	20230512	3240	13.89	20230314	4845	-23.84	20230512	2860	29.02	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
121	20230711	090310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3710	15	2	0.41	6395375	1729	1.70	3690	3710	3685	4800	2590	3695	3698.89	3.41	0	787	3785	3740	3690	3645	3595	3715	3620	90	1105	500	2430	5	1	18000000	668	-14.05	0.77	12	0.01	-264.00	4827.00	4845	20230512	-23.43	2860	20220713	29.72	4845	-23.43	20230512	3240	14.51	20230314	4845	-23.43	20230512	2860	29.72	20220713	2.48	N	019180	500	90 억	613305	N	N	0	N	N
122	20230710	160310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3695	-25	5	-0.67	362108435	98033	76.69	3700	3735	3640	4835	2605	3720	3693.74	3.26	0	27649	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	665	-14.00	0.77	12	0.54	-264.00	4827.00	4845	20230512	-23.74	2860	20220713	29.20	4845	-23.74	20230512	3240	14.04	20230314	4845	-23.74	20230512	2860	29.20	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
123	20230710	150308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3685	-35	5	-0.94	333559595	90287	70.63	3700	3735	3640	4835	2605	3720	3694.44	3.26	0	28073	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	663	-13.96	0.76	12	0.50	-264.00	4827.00	4845	20230512	-23.94	2860	20220713	28.85	4845	-23.94	20230512	3240	13.73	20230314	4845	-23.94	20230512	2860	28.85	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
124	20230710	140307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3735	15	2	0.40	298453950	80817	63.22	3700	3735	3640	4835	2605	3720	3692.96	3.26	0	30491	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	672	-14.15	0.77	12	0.45	-264.00	4827.00	4845	20230512	-22.91	2860	20220713	30.59	4845	-22.91	20230512	3240	15.28	20230314	4845	-22.91	20230512	2860	30.59	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
125	20230710	130305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3700	-20	5	-0.54	173136945	46996	36.76	3700	3720	3640	4835	2605	3720	3684.08	3.26	0	11956	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	666	-14.02	0.77	12	0.26	-264.00	4827.00	4845	20230512	-23.63	2860	20220713	29.37	4845	-23.63	20230512	3240	14.20	20230314	4845	-23.63	20230512	2860	29.37	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
126	20230710	120310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3710	-10	5	-0.27	154266275	41903	32.78	3700	3720	3640	4835	2605	3720	3681.51	3.26	0	9319	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	668	-14.05	0.77	12	0.23	-264.00	4827.00	4845	20230512	-23.43	2860	20220713	29.72	4845	-23.43	20230512	3240	14.51	20230314	4845	-23.43	20230512	2860	29.72	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
127	20230710	110311	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3710	-10	5	-0.27	123990105	33747	26.40	3700	3710	3640	4835	2605	3720	3674.11	3.26	0	4349	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	668	-14.05	0.77	12	0.19	-264.00	4827.00	4845	20230512	-23.43	2860	20220713	29.72	4845	-23.43	20230512	3240	14.51	20230314	4845	-23.43	20230512	2860	29.72	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
128	20230710	100310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3670	-50	5	-1.34	82483350	22488	17.59	3700	3710	3640	4835	2605	3720	3667.88	3.26	0	1288	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	661	-13.90	0.76	12	0.12	-264.00	4827.00	4845	20230512	-24.25	2860	20220713	28.32	4845	-24.25	20230512	3240	13.27	20230314	4845	-24.25	20230512	2860	28.32	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
129	20230710	090306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3650	-70	5	-1.88	14825660	4041	3.16	3700	3700	3650	4835	2605	3720	3668.81	3.26	0	-1642	3856	3787	3726	3657	3596	3757	3627	90	1115	500	2450	5	1	18000000	657	-13.83	0.76	12	0.02	-264.00	4827.00	4845	20230512	-24.66	2860	20220713	27.62	4845	-24.66	20230512	3240	12.65	20230314	4845	-24.66	20230512	2860	27.62	20220713	2.61	N	019180	500	90 억	586576	N	N	1	N	N
130	20230707	160305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3720	-95	5	-2.49	470199080	126804	35.45	3795	3795	3665	4955	2675	3815	3707.85	3.24	0	2791	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	670	-14.09	0.77	12	0.70	-264.00	4827.00	4845	20230512	-23.22	2860	20220713	30.07	4845	-23.22	20230512	3240	14.81	20230314	4845	-23.22	20230512	2860	30.07	20220713	2.53	N	019180	500	90 억	582785	N	N	1	N	N
131	20230707	150307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3690	-125	5	-3.28	437952225	118100	33.01	3795	3795	3665	4955	2675	3815	3708.08	3.24	0	4023	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	664	-13.98	0.76	12	0.66	-264.00	4827.00	4845	20230512	-23.84	2860	20220713	29.02	4845	-23.84	20230512	3240	13.89	20230314	4845	-23.84	20230512	2860	29.02	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
132	20230707	140311	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3695	-120	5	-3.15	400019045	107841	30.15	3795	3795	3665	4955	2675	3815	3709.09	3.24	0	3782	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	665	-14.00	0.77	12	0.60	-264.00	4827.00	4845	20230512	-23.74	2860	20220713	29.20	4845	-23.74	20230512	3240	14.04	20230314	4845	-23.74	20230512	2860	29.20	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
133	20230707	130310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3700	-115	5	-3.01	359013940	96763	27.05	3795	3795	3665	4955	2675	3815	3709.96	3.24	0	3716	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	666	-14.02	0.77	12	0.54	-264.00	4827.00	4845	20230512	-23.63	2860	20220713	29.37	4845	-23.63	20230512	3240	14.20	20230314	4845	-23.63	20230512	2860	29.37	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
134	20230707	120309	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3710	-105	5	-2.75	328452600	88525	24.75	3795	3795	3665	4955	2675	3815	3709.97	3.24	0	2373	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	668	-14.05	0.77	12	0.49	-264.00	4827.00	4845	20230512	-23.43	2860	20220713	29.72	4845	-23.43	20230512	3240	14.51	20230314	4845	-23.43	20230512	2860	29.72	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
135	20230707	110309	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3705	-110	5	-2.88	302493605	81522	22.79	3795	3795	3665	4955	2675	3815	3710.24	3.24	0	525	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	667	-14.03	0.77	12	0.45	-264.00	4827.00	4845	20230512	-23.53	2860	20220713	29.55	4845	-23.53	20230512	3240	14.35	20230314	4845	-23.53	20230512	2860	29.55	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
136	20230707	100308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3690	-125	5	-3.28	179168145	48164	13.46	3795	3795	3690	4955	2675	3815	3719.44	3.24	0	-9067	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	664	-13.98	0.76	12	0.27	-264.00	4827.00	4845	20230512	-23.84	2860	20220713	29.02	4845	-23.84	20230512	3240	13.89	20230314	4845	-23.84	20230512	2860	29.02	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
137	20230707	090306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3750	-65	5	-1.70	21878020	5790	1.62	3795	3795	3730	4955	2675	3815	3776.88	3.24	0	-2324	3938	3876	3813	3751	3688	3907	3782	90	1140	500	2510	5	1	18000000	675	-14.20	0.78	12	0.03	-264.00	4827.00	4845	20230512	-22.60	2860	20220713	31.12	4845	-22.60	20230512	3240	15.74	20230314	4845	-22.60	20230512	2860	31.12	20220713	2.53	N	019180	500	90 억	582785	N	N	13	N	N
138	20230706	160306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3815	45	2	1.19	1361317970	356264	185.12	3760	3875	3750	4900	2640	3770	3821.09	3.00	0	33448	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	687	-14.45	0.79	12	1.98	-264.00	4827.00	4845	20230512	-21.26	2805	20220705	36.01	4845	-21.26	20230512	3240	17.75	20230314	4845	-21.26	20230512	2860	33.39	20220713	2.57	N	019180	500	90 억	540419	N	N	13	N	N
139	20230706	150308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3820	50	2	1.33	1309503740	342655	178.05	3760	3875	3750	4900	2640	3770	3821.64	3.00	0	33407	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	688	-14.47	0.79	12	1.90	-264.00	4827.00	4845	20230512	-21.16	2805	20220705	36.19	4845	-21.16	20230512	3240	17.90	20230314	4845	-21.16	20230512	2860	33.57	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
140	20230706	140307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3790	20	2	0.53	1100614235	287958	149.63	3760	3875	3750	4900	2640	3770	3822.13	3.00	0	41119	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	682	-14.36	0.79	12	1.60	-264.00	4827.00	4845	20230512	-21.78	2805	20220705	35.12	4845	-21.78	20230512	3240	16.98	20230314	4845	-21.78	20230512	2860	32.52	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
141	20230706	130306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3810	40	2	1.06	945366430	246894	128.29	3760	3875	3750	4900	2640	3770	3829.04	3.00	0	37694	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	686	-14.43	0.79	12	1.37	-264.00	4827.00	4845	20230512	-21.36	2805	20220705	35.83	4845	-21.36	20230512	3240	17.59	20230314	4845	-21.36	20230512	2860	33.22	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
142	20230706	120307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3835	65	2	1.72	824852410	215362	111.91	3760	3875	3750	4900	2640	3770	3830.07	3.00	0	40653	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	690	-14.53	0.79	12	1.20	-264.00	4827.00	4845	20230512	-20.85	2805	20220705	36.72	4845	-20.85	20230512	3240	18.36	20230314	4845	-20.85	20230512	2860	34.09	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
143	20230706	110310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3805	35	2	0.93	692153545	180806	93.95	3760	3875	3750	4900	2640	3770	3828.16	3.00	0	43367	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	685	-14.41	0.79	12	1.00	-264.00	4827.00	4845	20230512	-21.47	2805	20220705	35.65	4845	-21.47	20230512	3240	17.44	20230314	4845	-21.47	20230512	2860	33.04	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
144	20230706	100306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3830	60	2	1.59	348253835	91133	47.36	3760	3860	3750	4900	2640	3770	3821.38	3.00	0	28578	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	689	-14.51	0.79	12	0.51	-264.00	4827.00	4845	20230512	-20.95	2805	20220705	36.54	4845	-20.95	20230512	3240	18.21	20230314	4845	-20.95	20230512	2860	33.92	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
145	20230706	090306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3760	-10	5	-0.27	10034760	2670	1.39	3760	3760	3750	4900	2640	3770	3758.34	3.00	0	1219	3873	3821	3788	3736	3703	3847	3762	90	1130	500	2480	5	1	18000000	677	-14.24	0.78	12	0.01	-264.00	4827.00	4845	20230512	-22.39	2805	20220705	34.05	4845	-22.39	20230512	3240	16.05	20230314	4845	-22.39	20230512	2860	31.47	20220713	2.57	N	019180	500	90 억	540419	N	N	0	N	N
146	20230705	160306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3770	15	2	0.40	728138540	192226	133.43	3765	3840	3755	4880	2630	3755	3787.93	2.87	0	22189	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	679	-14.28	0.78	12	1.07	-264.00	4827.00	4845	20230512	-22.19	2775	20220704	35.86	4845	-22.19	20230512	3240	16.36	20230314	4845	-22.19	20230512	2805	34.40	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
147	20230705	150305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3760	5	2	0.13	691081780	182405	126.62	3765	3840	3755	4880	2630	3755	3788.72	2.87	0	23805	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	677	-14.24	0.78	12	1.01	-264.00	4827.00	4845	20230512	-22.39	2775	20220704	35.50	4845	-22.39	20230512	3240	16.05	20230314	4845	-22.39	20230512	2805	34.05	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
148	20230705	140302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3775	20	2	0.53	652923085	172267	119.58	3765	3840	3760	4880	2630	3755	3790.18	2.87	0	25496	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	680	-14.30	0.78	12	0.96	-264.00	4827.00	4845	20230512	-22.08	2775	20220704	36.04	4845	-22.08	20230512	3240	16.51	20230314	4845	-22.08	20230512	2805	34.58	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
149	20230705	130303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3790	35	2	0.93	591251920	155926	108.24	3765	3840	3760	4880	2630	3755	3791.88	2.87	0	32723	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	682	-14.36	0.79	12	0.87	-264.00	4827.00	4845	20230512	-21.78	2775	20220704	36.58	4845	-21.78	20230512	3240	16.98	20230314	4845	-21.78	20230512	2805	35.12	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
150	20230705	120303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3790	35	2	0.93	566454475	149387	103.70	3765	3840	3760	4880	2630	3755	3791.86	2.87	0	33168	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	682	-14.36	0.79	12	0.83	-264.00	4827.00	4845	20230512	-21.78	2775	20220704	36.58	4845	-21.78	20230512	3240	16.98	20230314	4845	-21.78	20230512	2805	35.12	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
151	20230705	110305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3785	30	2	0.80	448514450	118361	82.16	3765	3840	3760	4880	2630	3755	3789.38	2.87	0	26440	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	681	-14.34	0.78	12	0.66	-264.00	4827.00	4845	20230512	-21.88	2775	20220704	36.40	4845	-21.88	20230512	3240	16.82	20230314	4845	-21.88	20230512	2805	34.94	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
152	20230705	100303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3775	20	2	0.53	322272560	85033	59.03	3765	3840	3760	4880	2630	3755	3789.97	2.87	0	19748	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	680	-14.30	0.78	12	0.47	-264.00	4827.00	4845	20230512	-22.08	2775	20220704	36.04	4845	-22.08	20230512	3240	16.51	20230314	4845	-22.08	20230512	2805	34.58	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
153	20230705	090302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3760	5	2	0.13	16468170	4374	3.04	3765	3770	3760	4880	2630	3755	3765.01	2.87	0	1210	3838	3796	3723	3681	3608	3817	3702	90	1125	500	2470	5	1	18000000	677	-14.24	0.78	12	0.02	-264.00	4827.00	4845	20230512	-22.39	2775	20220704	35.50	4845	-22.39	20230512	3240	16.05	20230314	4845	-22.39	20230512	2805	34.05	20220705	2.52	N	019180	500	90 억	516679	N	N	0	N	N
154	20230704	160302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3755	30	2	0.81	535607355	144010	96.02	3740	3765	3650	4840	2610	3725	3719.24	2.62	0	39299	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	676	-14.22	0.78	12	0.80	-264.00	4827.00	4845	20230512	-22.50	2775	20220704	35.32	4845	-22.50	20230512	3240	15.90	20230314	4845	-22.50	20230512	2775	35.32	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
155	20230704	150300	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3740	15	2	0.40	512684410	137911	91.95	3740	3765	3650	4840	2610	3725	3717.50	2.62	0	39326	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	673	-14.17	0.77	12	0.77	-264.00	4827.00	4845	20230512	-22.81	2775	20220704	34.77	4845	-22.81	20230512	3240	15.43	20230314	4845	-22.81	20230512	2775	34.77	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
156	20230704	140302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3745	20	2	0.54	413672920	111540	74.37	3740	3765	3650	4840	2610	3725	3708.74	2.62	0	38599	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	674	-14.19	0.78	12	0.62	-264.00	4827.00	4845	20230512	-22.70	2775	20220704	34.95	4845	-22.70	20230512	3240	15.59	20230314	4845	-22.70	20230512	2775	34.95	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
157	20230704	130259	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3740	15	2	0.40	392597145	105912	70.62	3740	3765	3650	4840	2610	3725	3706.82	2.62	0	37639	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	673	-14.17	0.77	12	0.59	-264.00	4827.00	4845	20230512	-22.81	2775	20220704	34.77	4845	-22.81	20230512	3240	15.43	20230314	4845	-22.81	20230512	2775	34.77	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
158	20230704	120301	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3745	20	2	0.54	372360755	100493	67.00	3740	3765	3650	4840	2610	3725	3705.34	2.62	0	36024	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	674	-14.19	0.78	12	0.56	-264.00	4827.00	4845	20230512	-22.70	2775	20220704	34.95	4845	-22.70	20230512	3240	15.59	20230314	4845	-22.70	20230512	2775	34.95	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
159	20230704	110258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3710	-15	5	-0.40	248292130	67196	44.80	3740	3750	3650	4840	2610	3725	3695.04	2.62	0	18473	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	668	-14.05	0.77	12	0.37	-264.00	4827.00	4845	20230512	-23.43	2775	20220704	33.69	4845	-23.43	20230512	3240	14.51	20230314	4845	-23.43	20230512	2775	33.69	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
160	20230704	100258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3720	-5	5	-0.13	96055100	25820	17.22	3740	3750	3680	4840	2610	3725	3720.18	2.62	0	-965	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	670	-14.09	0.77	12	0.14	-264.00	4827.00	4845	20230512	-23.22	2775	20220704	34.05	4845	-23.22	20230512	3240	14.81	20230314	4845	-23.22	20230512	2775	34.05	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
161	20230704	090258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3715	-10	5	-0.27	20633715	5548	3.70	3740	3740	3695	4840	2610	3725	3719.13	2.62	0	-3778	3811	3767	3721	3677	3631	3745	3655	90	1115	500	2450	5	1	18000000	669	-14.07	0.77	12	0.03	-264.00	4827.00	4845	20230512	-23.32	2775	20220704	33.87	4845	-23.32	20230512	3240	14.66	20230314	4845	-23.32	20230512	2775	33.87	20220704	2.74	N	019180	500	90 억	470761	N	N	1	N	N
162	20230703	160256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3725	-5	5	-0.13	557247040	149825	85.44	3765	3765	3675	4845	2615	3730	3719.25	2.82	0	-24161	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	671	-14.11	0.77	12	0.83	-264.00	4827.00	4845	20230512	-23.12	2775	20220704	34.23	4845	-23.12	20230512	3240	14.97	20230314	4845	-23.12	20230512	2775	34.23	20220704	2.72	N	019180	500	90 억	507046	N	N	1	N	N
163	20230703	150258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3690	-40	5	-1.07	523496520	140736	80.26	3765	3765	3675	4845	2615	3730	3719.71	2.82	0	-21224	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	664	-13.98	0.76	12	0.78	-264.00	4827.00	4845	20230512	-23.84	2775	20220704	32.97	4845	-23.84	20230512	3240	13.89	20230314	4845	-23.84	20230512	2775	32.97	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
164	20230703	140258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3685	-45	5	-1.21	465114445	124897	71.23	3765	3765	3680	4845	2615	3730	3723.98	2.82	0	-21308	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	663	-13.96	0.76	12	0.69	-264.00	4827.00	4845	20230512	-23.94	2775	20220704	32.79	4845	-23.94	20230512	3240	13.73	20230314	4845	-23.94	20230512	2775	32.79	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
165	20230703	130256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3695	-35	5	-0.94	384458010	103051	58.77	3765	3765	3690	4845	2615	3730	3730.75	2.82	0	-20784	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	665	-14.00	0.77	12	0.57	-264.00	4827.00	4845	20230512	-23.74	2775	20220704	33.15	4845	-23.74	20230512	3240	14.04	20230314	4845	-23.74	20230512	2775	33.15	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
166	20230703	120256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3730	0	3	0.00	314474850	84172	48.00	3765	3765	3710	4845	2615	3730	3736.10	2.82	0	-18026	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	671	-14.13	0.77	12	0.47	-264.00	4827.00	4845	20230512	-23.01	2775	20220704	34.41	4845	-23.01	20230512	3240	15.12	20230314	4845	-23.01	20230512	2775	34.41	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
167	20230703	110258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3725	-5	5	-0.13	226705225	60724	34.63	3765	3765	3710	4845	2615	3730	3733.37	2.82	0	-14845	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	671	-14.11	0.77	12	0.34	-264.00	4827.00	4845	20230512	-23.12	2775	20220704	34.23	4845	-23.12	20230512	3240	14.97	20230314	4845	-23.12	20230512	2775	34.23	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
168	20230703	100253	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3715	-15	5	-0.40	172161890	46104	26.29	3765	3765	3710	4845	2615	3730	3734.21	2.82	0	-8266	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	669	-14.07	0.77	12	0.26	-264.00	4827.00	4845	20230512	-23.32	2775	20220704	33.87	4845	-23.32	20230512	3240	14.66	20230314	4845	-23.32	20230512	2775	33.87	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N
169	20230703	090254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3740	10	2	0.27	11579365	3079	1.76	3765	3765	3740	4845	2615	3730	3760.76	2.82	0	-181	3820	3775	3705	3660	3590	3797	3682	90	1115	500	2460	5	1	18000000	673	-14.17	0.77	12	0.02	-264.00	4827.00	4845	20230512	-22.81	2775	20220704	34.77	4845	-22.81	20230512	3240	15.43	20230314	4845	-22.81	20230512	2775	34.77	20220704	2.72	N	019180	500	90 억	507046	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History