KissMeData/011930/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1852	25	2	1.37	797204129	435036	77.63	1827	1852	1817	2375	1279	1827	1832.45	4.05	53195	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3812	23.44	1.55	12	0.21	79.00	1196.00	3085	20230802	-39.97	1815	20240725	2.04	2590	-28.49	20240405	1815	2.04	20240725	3085	-39.97	20230802	1815	2.04	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1	N	N
3	20240731	150305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1845	18	2	0.99	663289078	362649	64.71	1827	1849	1817	2375	1279	1827	1829.02	4.05	38341	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3798	23.35	1.54	12	0.18	79.00	1196.00	3085	20230802	-40.19	1815	20240725	1.65	2590	-28.76	20240405	1815	1.65	20240725	3085	-40.19	20230802	1815	1.65	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
4	20240731	140307	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1839	12	2	0.66	535231724	293092	52.30	1827	1842	1817	2375	1279	1827	1826.15	4.05	15176	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3786	23.28	1.54	12	0.14	79.00	1196.00	3085	20230802	-40.39	1815	20240725	1.32	2590	-29.00	20240405	1815	1.32	20240725	3085	-40.39	20230802	1815	1.32	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
5	20240731	130304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1836	9	2	0.49	464719750	254728	45.45	1827	1836	1817	2375	1279	1827	1824.37	4.05	11788	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3779	23.24	1.54	12	0.12	79.00	1196.00	3085	20230802	-40.49	1815	20240725	1.16	2590	-29.11	20240405	1815	1.16	20240725	3085	-40.49	20230802	1815	1.16	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
6	20240731	120306	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1828	1	2	0.05	380680713	208770	37.25	1827	1830	1817	2375	1279	1827	1823.43	4.05	7243	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3763	23.14	1.53	12	0.10	79.00	1196.00	3085	20230802	-40.75	1815	20240725	0.72	2590	-29.42	20240405	1815	0.72	20240725	3085	-40.75	20230802	1815	0.72	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
7	20240731	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1826	-1	5	-0.05	309187055	169584	30.26	1827	1830	1817	2375	1279	1827	1823.19	4.05	5660	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3759	23.11	1.53	12	0.08	79.00	1196.00	3085	20230802	-40.81	1815	20240725	0.61	2590	-29.50	20240405	1815	0.61	20240725	3085	-40.81	20230802	1815	0.61	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
8	20240731	100304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1827	0	3	0.00	202777159	111308	19.86	1827	1829	1817	2375	1279	1827	1821.73	4.05	9025	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3761	23.13	1.53	12	0.05	79.00	1196.00	3085	20230802	-40.78	1815	20240725	0.66	2590	-29.46	20240405	1815	0.66	20240725	3085	-40.78	20230802	1815	0.66	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
9	20240731	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1827	0	3	0.00	11312813	6192	1.10	1827	1828	1827	2375	1279	1827	1827.01	4.05	-120	1867	1847	1835	1815	1803	1841	1809	1030	548	500	1350	1	1	205848151	3761	23.13	1.53	12	0.00	79.00	1196.00	3085	20230802	-40.78	1815	20240725	0.66	2590	-29.46	20240405	1815	0.66	20240725	3085	-40.78	20230802	1815	0.66	20240725	4.04	N	011930	500	1030 억	8337891	N	N	1072	N	N
10	20240730	160256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1827	-28	5	-1.51	1006058783	549173	157.07	1847	1855	1823	2410	1299	1855	1831.95	4.07	-48288	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3761	23.13	1.53	12	0.27	79.00	1196.00	3085	20230802	-40.78	1815	20240725	0.66	2590	-29.46	20240405	1815	0.66	20240725	3085	-40.78	20230802	1815	0.66	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1072	N	N
11	20240730	150301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1825	-30	5	-1.62	924426554	504475	144.28	1847	1855	1823	2410	1299	1855	1832.45	4.07	-43885	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3757	23.10	1.53	12	0.25	79.00	1196.00	3085	20230802	-40.84	1815	20240725	0.55	2590	-29.54	20240405	1815	0.55	20240725	3085	-40.84	20230802	1815	0.55	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
12	20240730	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1827	-28	5	-1.51	803671766	438313	125.36	1847	1855	1825	2410	1299	1855	1833.56	4.07	-44168	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3761	23.13	1.53	12	0.21	79.00	1196.00	3085	20230802	-40.78	1815	20240725	0.66	2590	-29.46	20240405	1815	0.66	20240725	3085	-40.78	20230802	1815	0.66	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
13	20240730	130301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	-23	5	-1.24	681832484	371682	106.30	1847	1855	1825	2410	1299	1855	1834.45	4.07	-44158	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3771	23.19	1.53	12	0.18	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
14	20240730	120300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	-23	5	-1.24	620388307	338129	96.71	1847	1855	1825	2410	1299	1855	1834.77	4.07	-42465	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3771	23.19	1.53	12	0.16	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
15	20240730	110301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	-23	5	-1.24	581124147	316708	90.58	1847	1855	1825	2410	1299	1855	1834.89	4.07	-41963	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3771	23.19	1.53	12	0.15	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
16	20240730	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1829	-26	5	-1.40	484833213	264035	75.52	1847	1855	1825	2410	1299	1855	1836.25	4.07	-40430	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3765	23.15	1.53	12	0.13	79.00	1196.00	3085	20230802	-40.71	1815	20240725	0.77	2590	-29.38	20240405	1815	0.77	20240725	3085	-40.71	20230802	1815	0.77	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
17	20240730	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1845	-10	5	-0.54	85001809	46062	13.17	1847	1850	1840	2410	1299	1855	1845.38	4.07	3578	1881	1867	1850	1836	1819	1875	1844	1030	555	500	1370	1	1	205848151	3798	23.35	1.54	12	0.02	79.00	1196.00	3085	20230802	-40.19	1815	20240725	1.65	2590	-28.76	20240405	1815	1.65	20240725	3085	-40.19	20230802	1815	1.65	20240725	4.07	N	011930	500	1030 억	8386869	N	N	1	N	N
18	20240729	160301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1855	23	2	1.26	633557993	342569	92.42	1833	1864	1833	2380	1283	1832	1849.36	4.05	44588	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3818	23.48	1.55	12	0.17	79.00	1196.00	3085	20230802	-39.87	1815	20240725	2.20	2590	-28.38	20240405	1815	2.20	20240725	3085	-39.87	20230802	1815	2.20	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
19	20240729	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1860	28	2	1.53	569272097	307946	83.08	1833	1864	1833	2380	1283	1832	1848.61	4.05	41557	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3829	23.54	1.56	12	0.15	79.00	1196.00	3085	20230802	-39.71	1815	20240725	2.48	2590	-28.19	20240405	1815	2.48	20240725	3085	-39.71	20230802	1815	2.48	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
20	20240729	140301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1857	25	2	1.36	513474913	277947	74.99	1833	1858	1833	2380	1283	1832	1847.38	4.05	37823	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3823	23.51	1.55	12	0.14	79.00	1196.00	3085	20230802	-39.81	1815	20240725	2.31	2590	-28.30	20240405	1815	2.31	20240725	3085	-39.81	20230802	1815	2.31	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
21	20240729	130305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1857	25	2	1.36	476463579	257994	69.61	1833	1857	1833	2380	1283	1832	1846.80	4.05	37444	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3823	23.51	1.55	12	0.13	79.00	1196.00	3085	20230802	-39.81	1815	20240725	2.31	2590	-28.30	20240405	1815	2.31	20240725	3085	-39.81	20230802	1815	2.31	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
22	20240729	120259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1849	17	2	0.93	402880489	218248	58.88	1833	1852	1833	2380	1283	1832	1845.98	4.05	24410	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3806	23.41	1.55	12	0.11	79.00	1196.00	3085	20230802	-40.06	1815	20240725	1.87	2590	-28.61	20240405	1815	1.87	20240725	3085	-40.06	20230802	1815	1.87	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
23	20240729	110300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1847	15	2	0.82	340550191	184505	49.78	1833	1852	1833	2380	1283	1832	1845.75	4.05	24357	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3802	23.38	1.54	12	0.09	79.00	1196.00	3085	20230802	-40.13	1815	20240725	1.76	2590	-28.69	20240405	1815	1.76	20240725	3085	-40.13	20230802	1815	1.76	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
24	20240729	100300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1846	14	2	0.76	187620158	101760	27.45	1833	1851	1833	2380	1283	1832	1843.75	4.05	2272	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3800	23.37	1.54	12	0.05	79.00	1196.00	3085	20230802	-40.16	1815	20240725	1.71	2590	-28.73	20240405	1815	1.71	20240725	3085	-40.16	20230802	1815	1.71	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
25	20240729	090259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1841	9	2	0.49	38318189	20864	5.63	1833	1845	1833	2380	1283	1832	1836.57	4.05	5028	1842	1837	1830	1825	1818	1839	1827	1030	548	500	1350	1	1	205848151	3790	23.30	1.54	12	0.01	79.00	1196.00	3085	20230802	-40.32	1815	20240725	1.43	2590	-28.92	20240405	1815	1.43	20240725	3085	-40.32	20230802	1815	1.43	20240725	4.09	N	011930	500	1030 억	8340131	N	N	1	N	N
26	20240726	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	11	2	0.60	659972166	360437	27.22	1823	1835	1823	2365	1275	1821	1831.06	4.05	8026	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3771	23.19	1.53	12	0.18	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.10	N	011930	500	1030 억	8334874	N	N	1	N	N
27	20240726	150257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	11	2	0.60	593842294	324333	24.49	1823	1835	1823	2365	1275	1821	1831.00	4.05	4727	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3771	23.19	1.53	12	0.16	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
28	20240726	140258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1834	13	2	0.71	485203485	265020	20.01	1823	1835	1823	2365	1275	1821	1830.86	4.05	13649	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3775	23.22	1.53	12	0.13	79.00	1196.00	3085	20230802	-40.55	1815	20240725	1.05	2590	-29.19	20240405	1815	1.05	20240725	3085	-40.55	20230802	1815	1.05	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
29	20240726	130258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1832	11	2	0.60	395601711	216112	16.32	1823	1835	1823	2365	1275	1821	1830.58	4.05	19364	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3771	23.19	1.53	12	0.10	79.00	1196.00	3085	20230802	-40.62	1815	20240725	0.94	2590	-29.27	20240405	1815	0.94	20240725	3085	-40.62	20230802	1815	0.94	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
30	20240726	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1834	13	2	0.71	346015175	189080	14.28	1823	1835	1823	2365	1275	1821	1830.04	4.05	19247	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3775	23.22	1.53	12	0.09	79.00	1196.00	3085	20230802	-40.55	1815	20240725	1.05	2590	-29.19	20240405	1815	1.05	20240725	3085	-40.55	20230802	1815	1.05	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
31	20240726	110258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1833	12	2	0.66	286026120	156356	11.81	1823	1835	1823	2365	1275	1821	1829.38	4.05	19191	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3773	23.20	1.53	12	0.08	79.00	1196.00	3085	20230802	-40.58	1815	20240725	0.99	2590	-29.23	20240405	1815	0.99	20240725	3085	-40.58	20230802	1815	0.99	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
32	20240726	100259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1829	8	2	0.44	175188112	95849	7.24	1823	1835	1823	2365	1275	1821	1827.82	4.05	5286	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3765	23.15	1.53	12	0.05	79.00	1196.00	3085	20230802	-40.71	1815	20240725	0.77	2590	-29.38	20240405	1815	0.77	20240725	3085	-40.71	20230802	1815	0.77	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
33	20240726	090258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1834	13	2	0.71	15645340	8569	0.65	1823	1834	1823	2365	1275	1821	1826.44	4.05	3814	1883	1851	1833	1801	1783	1843	1793	1030	544	500	1340	1	1	205848151	3775	23.22	1.53	12	0.00	79.00	1196.00	3085	20230802	-40.55	1815	20240725	1.05	2590	-29.19	20240405	1815	1.05	20240725	3085	-40.55	20230802	1815	1.05	20240725	4.10	N	011930	500	1030 억	8334874	N	N	0	N	N
34	20240725	160257	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1821	-64	5	-3.40	2397386616	1313334	178.89	1850	1865	1815	2450	1320	1885	1825.44	4.07	-34037	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3748	23.05	1.52	12	0.64	79.00	1196.00	3085	20230802	-40.97	1815	20240725	0.33	2590	-29.69	20240405	1815	0.33	20240725	3085	-40.97	20230802	1815	0.33	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
35	20240725	150301	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1821	-64	5	-3.40	2125915045	1164179	158.57	1850	1865	1815	2450	1320	1885	1826.11	4.07	15316	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3748	23.05	1.52	12	0.57	79.00	1196.00	3085	20230802	-40.97	1815	20240725	0.33	2590	-29.69	20240405	1815	0.33	20240725	3085	-40.97	20230802	1815	0.33	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
36	20240725	140259	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1825	-60	5	-3.18	1911188649	1046342	142.52	1850	1865	1815	2450	1320	1885	1826.54	4.07	15634	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3757	23.10	1.53	12	0.51	79.00	1196.00	3085	20230802	-40.84	1815	20240725	0.55	2590	-29.54	20240405	1815	0.55	20240725	3085	-40.84	20230802	1815	0.55	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
37	20240725	130259	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1820	-65	5	-3.45	1737459197	951034	129.54	1850	1865	1815	2450	1320	1885	1826.92	4.07	3051	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3746	23.04	1.52	12	0.46	79.00	1196.00	3085	20230802	-41.00	1815	20240725	0.28	2590	-29.73	20240405	1815	0.28	20240725	3085	-41.00	20230802	1815	0.28	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
38	20240725	120259	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1822	-63	5	-3.34	1607479293	879676	119.82	1850	1865	1815	2450	1320	1885	1827.35	4.07	-2957	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3751	23.06	1.52	12	0.43	79.00	1196.00	3085	20230802	-40.94	1815	20240725	0.39	2590	-29.65	20240405	1815	0.39	20240725	3085	-40.94	20230802	1815	0.39	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
39	20240725	110258	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1824	-61	5	-3.24	1274240260	696691	94.90	1850	1865	1815	2450	1320	1885	1828.99	4.07	-25189	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3755	23.09	1.53	12	0.34	79.00	1196.00	3085	20230802	-40.88	1815	20240725	0.50	2590	-29.58	20240405	1815	0.50	20240725	3085	-40.88	20230802	1815	0.50	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
40	20240725	100257	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1822	-63	5	-3.34	931513307	508491	69.26	1850	1865	1815	2450	1320	1885	1831.92	4.07	-24383	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3751	23.06	1.52	12	0.25	79.00	1196.00	3085	20230802	-40.94	1815	20240725	0.39	2590	-29.65	20240405	1815	0.39	20240725	3085	-40.94	20230802	1815	0.39	20240725	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
41	20240725	090258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1847	-38	5	-2.02	105213819	56892	7.75	1850	1865	1846	2450	1320	1885	1849.36	4.07	-8721	1926	1905	1895	1874	1864	1900	1869	1030	565	500	1390	1	1	205848151	3802	23.38	1.54	12	0.03	79.00	1196.00	3085	20230802	-40.13	1830	20231031	0.93	2590	-28.69	20240405	1846	0.05	20240725	3085	-40.13	20230802	1830	0.93	20231031	4.15	N	011930	500	1030 억	8368052	N	N	3249	N	N
42	20240724	160255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1885	-29	5	-1.52	1385506014	731265	91.32	1904	1916	1885	2485	1340	1914	1894.68	4.16	-103996	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3880	23.86	1.58	12	0.36	79.00	1196.00	3085	20230802	-38.90	1830	20231031	3.01	2590	-27.22	20240405	1881	0.21	20240722	3085	-38.90	20230802	1830	3.01	20231031	4.15	N	011930	500	1030 억	8571778	N	N	3249	N	N
43	20240724	150258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1887	-27	5	-1.41	1220007698	643480	80.36	1904	1916	1885	2485	1340	1914	1895.95	4.16	-98122	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3884	23.89	1.58	12	0.31	79.00	1196.00	3085	20230802	-38.83	1830	20231031	3.11	2590	-27.14	20240405	1881	0.32	20240722	3085	-38.83	20230802	1830	3.11	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
44	20240724	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1892	-22	5	-1.15	982207457	517607	64.64	1904	1916	1890	2485	1340	1914	1897.59	4.16	-90000	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3895	23.95	1.58	12	0.25	79.00	1196.00	3085	20230802	-38.67	1830	20231031	3.39	2590	-26.95	20240405	1881	0.58	20240722	3085	-38.67	20230802	1830	3.39	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
45	20240724	130257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1895	-19	5	-0.99	736954848	388017	48.46	1904	1916	1891	2485	1340	1914	1899.28	4.16	-61470	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3901	23.99	1.58	12	0.19	79.00	1196.00	3085	20230802	-38.57	1830	20231031	3.55	2590	-26.83	20240405	1881	0.74	20240722	3085	-38.57	20230802	1830	3.55	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
46	20240724	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1898	-16	5	-0.84	636064357	334789	41.81	1904	1916	1891	2485	1340	1914	1899.89	4.16	-62076	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3907	24.03	1.59	12	0.16	79.00	1196.00	3085	20230802	-38.48	1830	20231031	3.72	2590	-26.72	20240405	1881	0.90	20240722	3085	-38.48	20230802	1830	3.72	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
47	20240724	110259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1897	-17	5	-0.89	522114333	274673	34.30	1904	1916	1891	2485	1340	1914	1900.85	4.16	-60489	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3905	24.01	1.59	12	0.13	79.00	1196.00	3085	20230802	-38.51	1830	20231031	3.66	2590	-26.76	20240405	1881	0.85	20240722	3085	-38.51	20230802	1830	3.66	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
48	20240724	100258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1902	-12	5	-0.63	332261720	174685	21.82	1904	1916	1891	2485	1340	1914	1902.06	4.16	-39818	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3915	24.08	1.59	12	0.08	79.00	1196.00	3085	20230802	-38.35	1830	20231031	3.93	2590	-26.56	20240405	1881	1.12	20240722	3085	-38.35	20230802	1830	3.93	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
49	20240724	090258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1901	-13	5	-0.68	13138622	6899	0.86	1904	1913	1901	2485	1340	1914	1904.28	4.16	28	1962	1938	1915	1891	1868	1950	1903	1030	571	500	1410	1	1	205848151	3913	24.06	1.59	12	0.00	79.00	1196.00	3085	20230802	-38.38	1830	20231031	3.88	2590	-26.60	20240405	1881	1.06	20240722	3085	-38.38	20230802	1830	3.88	20231031	4.15	N	011930	500	1030 억	8571778	N	N	7470	N	N
50	20240723	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1914	29	2	1.54	1504430343	785763	63.65	1892	1939	1892	2450	1320	1885	1914.62	4.10	128124	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3940	24.23	1.60	12	0.38	79.00	1196.00	3085	20230802	-37.96	1830	20231031	4.59	2590	-26.10	20240405	1881	1.75	20240722	3085	-37.96	20230802	1830	4.59	20231031	4.16	N	011930	500	1030 억	8433034	N	N	7470	N	N
51	20240723	150303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1909	24	2	1.27	1321849025	690253	55.91	1892	1939	1892	2450	1320	1885	1915.03	4.10	96927	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3930	24.16	1.60	12	0.34	79.00	1196.00	3085	20230802	-38.12	1830	20231031	4.32	2590	-26.29	20240405	1881	1.49	20240722	3085	-38.12	20230802	1830	4.32	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
52	20240723	140255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1913	28	2	1.49	1208467709	630877	51.10	1892	1939	1892	2450	1320	1885	1915.55	4.10	92962	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3938	24.22	1.60	12	0.31	79.00	1196.00	3085	20230802	-37.99	1830	20231031	4.54	2590	-26.14	20240405	1881	1.70	20240722	3085	-37.99	20230802	1830	4.54	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
53	20240723	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1906	21	2	1.11	1081944077	564651	45.74	1892	1939	1892	2450	1320	1885	1916.15	4.10	60078	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3923	24.13	1.59	12	0.27	79.00	1196.00	3085	20230802	-38.22	1830	20231031	4.15	2590	-26.41	20240405	1881	1.33	20240722	3085	-38.22	20230802	1830	4.15	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
54	20240723	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1907	22	2	1.17	984728220	513611	41.60	1892	1939	1892	2450	1320	1885	1917.28	4.10	59117	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3926	24.14	1.59	12	0.25	79.00	1196.00	3085	20230802	-38.18	1830	20231031	4.21	2590	-26.37	20240405	1881	1.38	20240722	3085	-38.18	20230802	1830	4.21	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
55	20240723	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1908	23	2	1.22	840521290	437947	35.47	1892	1939	1892	2450	1320	1885	1919.25	4.10	34492	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3928	24.15	1.60	12	0.21	79.00	1196.00	3085	20230802	-38.15	1830	20231031	4.26	2590	-26.33	20240405	1881	1.44	20240722	3085	-38.15	20230802	1830	4.26	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
56	20240723	100257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1913	28	2	1.49	615999047	320269	25.94	1892	1939	1892	2450	1320	1885	1923.42	4.10	31858	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3938	24.22	1.60	12	0.16	79.00	1196.00	3085	20230802	-37.99	1830	20231031	4.54	2590	-26.14	20240405	1881	1.70	20240722	3085	-37.99	20230802	1830	4.54	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
57	20240723	090257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1921	36	2	1.91	71876987	37703	3.05	1892	1921	1892	2450	1320	1885	1906.57	4.10	11001	1961	1923	1902	1864	1843	1912	1853	1030	565	500	1390	1	1	205848151	3954	24.32	1.61	12	0.02	79.00	1196.00	3085	20230802	-37.73	1830	20231031	4.97	2590	-25.83	20240405	1881	2.13	20240722	3085	-37.73	20230802	1830	4.97	20231031	4.16	N	011930	500	1030 억	8433034	N	N	140	N	N
58	20240722	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1885	-45	5	-2.33	2321483153	1223079	118.06	1930	1940	1881	2505	1351	1930	1898.07	4.12	-40551	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3880	23.86	1.58	12	0.59	79.00	1196.00	3085	20230802	-38.90	1830	20231031	3.01	2590	-27.22	20240405	1881	0.21	20240722	3085	-38.90	20230802	1830	3.01	20231031	4.19	N	011930	500	1030 억	8472979	N	N	140	N	N
59	20240722	150256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1887	-43	5	-2.23	2201804909	1159586	111.93	1930	1940	1881	2505	1351	1930	1898.78	4.12	-38365	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3884	23.89	1.58	12	0.56	79.00	1196.00	3085	20230802	-38.83	1830	20231031	3.11	2590	-27.14	20240405	1881	0.32	20240722	3085	-38.83	20230802	1830	3.11	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
60	20240722	140258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1885	-45	5	-2.33	1929430804	1014976	97.97	1930	1940	1882	2505	1351	1930	1900.95	4.12	-28349	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3880	23.86	1.58	12	0.49	79.00	1196.00	3085	20230802	-38.90	1830	20231031	3.01	2590	-27.22	20240405	1882	0.16	20240722	3085	-38.90	20230802	1830	3.01	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
61	20240722	130255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1885	-45	5	-2.33	1728849415	908568	87.70	1930	1940	1882	2505	1351	1930	1902.82	4.12	-34301	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3880	23.86	1.58	12	0.44	79.00	1196.00	3085	20230802	-38.90	1830	20231031	3.01	2590	-27.22	20240405	1882	0.16	20240722	3085	-38.90	20230802	1830	3.01	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
62	20240722	120256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1888	-42	5	-2.18	1472049346	772447	74.56	1930	1940	1882	2505	1351	1930	1905.68	4.12	-33765	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3886	23.90	1.58	12	0.38	79.00	1196.00	3085	20230802	-38.80	1830	20231031	3.17	2590	-27.10	20240405	1882	0.32	20240722	3085	-38.80	20230802	1830	3.17	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
63	20240722	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1894	-36	5	-1.87	1210367736	633673	61.17	1930	1940	1893	2505	1351	1930	1910.07	4.12	-37985	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3899	23.97	1.58	12	0.31	79.00	1196.00	3085	20230802	-38.61	1830	20231031	3.50	2590	-26.87	20240405	1893	0.05	20240722	3085	-38.61	20230802	1830	3.50	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
64	20240722	100255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1906	-24	5	-1.24	651017985	339412	32.76	1930	1940	1901	2505	1351	1930	1918.06	4.12	-21355	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3923	24.13	1.59	12	0.16	79.00	1196.00	3085	20230802	-38.22	1830	20231031	4.15	2590	-26.41	20240405	1900	0.32	20240126	3085	-38.22	20230802	1830	4.15	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
65	20240722	090255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1933	3	2	0.16	63330710	32816	3.17	1930	1940	1926	2505	1351	1930	1929.87	4.12	-4843	1959	1944	1937	1922	1915	1941	1919	1030	575	500	1420	1	1	205848151	3979	24.47	1.62	12	0.02	79.00	1196.00	3085	20230802	-37.34	1830	20231031	5.63	2590	-25.37	20240405	1900	1.74	20240126	3085	-37.34	20230802	1830	5.63	20231031	4.19	N	011930	500	1030 억	8472979	N	N	4830	N	N
66	20240719	160252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1930	-21	5	-1.08	1984726664	1026056	92.20	1945	1952	1930	2535	1366	1951	1934.35	4.27	-124798	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3973	24.43	1.61	12	0.50	79.00	1196.00	3085	20230802	-37.44	1830	20231031	5.46	2590	-25.48	20240405	1900	1.58	20240126	3085	-37.44	20230802	1830	5.46	20231031	4.18	N	011930	500	1030 억	8779592	N	N	4830	N	N
67	20240719	150253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1932	-19	5	-0.97	1804345815	932620	83.80	1945	1952	1930	2535	1366	1951	1934.71	4.27	-122546	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3977	24.46	1.62	12	0.45	79.00	1196.00	3085	20230802	-37.37	1830	20231031	5.57	2590	-25.41	20240405	1900	1.68	20240126	3085	-37.37	20230802	1830	5.57	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
68	20240719	140255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1935	-16	5	-0.82	1612993311	833591	74.90	1945	1952	1930	2535	1366	1951	1934.99	4.27	-119518	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3983	24.49	1.62	12	0.40	79.00	1196.00	3085	20230802	-37.28	1830	20231031	5.74	2590	-25.29	20240405	1900	1.84	20240126	3085	-37.28	20230802	1830	5.74	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
69	20240719	130250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1931	-20	5	-1.03	1429475702	738574	66.36	1945	1952	1930	2535	1366	1951	1935.45	4.27	-124686	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3975	24.44	1.61	12	0.36	79.00	1196.00	3085	20230802	-37.41	1830	20231031	5.52	2590	-25.44	20240405	1900	1.63	20240126	3085	-37.41	20230802	1830	5.52	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
70	20240719	120251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1930	-21	5	-1.08	1230611137	635606	57.11	1945	1952	1930	2535	1366	1951	1936.12	4.27	-125957	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3973	24.43	1.61	12	0.31	79.00	1196.00	3085	20230802	-37.44	1830	20231031	5.46	2590	-25.48	20240405	1900	1.58	20240126	3085	-37.44	20230802	1830	5.46	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
71	20240719	110252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1932	-19	5	-0.97	1061932728	548276	49.26	1945	1952	1930	2535	1366	1951	1936.86	4.27	-124600	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3977	24.46	1.62	12	0.27	79.00	1196.00	3085	20230802	-37.37	1830	20231031	5.57	2590	-25.41	20240405	1900	1.68	20240126	3085	-37.37	20230802	1830	5.57	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
72	20240719	100235	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1938	-13	5	-0.67	573664219	295717	26.57	1945	1952	1936	2535	1366	1951	1939.91	4.27	-25829	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	3989	24.53	1.62	12	0.14	79.00	1196.00	3085	20230802	-37.18	1830	20231031	5.90	2590	-25.17	20240405	1900	2.00	20240126	3085	-37.18	20230802	1830	5.90	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
73	20240719	090303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1946	-5	5	-0.26	55239328	28387	2.55	1945	1952	1945	2535	1366	1951	1945.94	4.27	8171	1975	1962	1956	1943	1937	1960	1941	1030	584	500	1440	1	1	205848151	4006	24.63	1.63	12	0.01	79.00	1196.00	3085	20230802	-36.92	1830	20231031	6.34	2590	-24.86	20240405	1900	2.42	20240126	3085	-36.92	20230802	1830	6.34	20231031	4.18	N	011930	500	1030 억	8779592	N	N	7956	N	N
74	20240718	160249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-33	5	-1.66	2145893541	1098353	106.02	1962	1969	1950	2575	1389	1984	1953.74	4.28	-30540	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4016	24.70	1.63	12	0.53	79.00	1196.00	3085	20230802	-36.76	1830	20231031	6.61	2590	-24.67	20240405	1900	2.68	20240126	3085	-36.76	20230802	1830	6.61	20231031	4.22	N	011930	500	1030 억	8813277	N	N	7956	N	N
75	20240718	150251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-33	5	-1.66	1979830704	1013238	97.80	1962	1969	1950	2575	1389	1984	1953.95	4.28	-30668	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4016	24.70	1.63	12	0.49	79.00	1196.00	3085	20230802	-36.76	1830	20231031	6.61	2590	-24.67	20240405	1900	2.68	20240126	3085	-36.76	20230802	1830	6.61	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
76	20240718	140249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-33	5	-1.66	1751265460	896065	86.49	1962	1969	1950	2575	1389	1984	1954.38	4.28	-28237	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4016	24.70	1.63	12	0.44	79.00	1196.00	3085	20230802	-36.76	1830	20231031	6.61	2590	-24.67	20240405	1900	2.68	20240126	3085	-36.76	20230802	1830	6.61	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
77	20240718	130249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1955	-29	5	-1.46	1559502863	797875	77.01	1962	1969	1950	2575	1389	1984	1954.55	4.28	-26540	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4024	24.75	1.63	12	0.39	79.00	1196.00	3085	20230802	-36.63	1830	20231031	6.83	2590	-24.52	20240405	1900	2.89	20240126	3085	-36.63	20230802	1830	6.83	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
78	20240718	120250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1951	-33	5	-1.66	1443897948	738707	71.30	1962	1969	1950	2575	1389	1984	1954.61	4.28	-13758	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4016	24.70	1.63	12	0.36	79.00	1196.00	3085	20230802	-36.76	1830	20231031	6.61	2590	-24.67	20240405	1900	2.68	20240126	3085	-36.76	20230802	1830	6.61	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
79	20240718	110250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1953	-31	5	-1.56	1226927911	627512	60.57	1962	1969	1951	2575	1389	1984	1955.20	4.28	-16004	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4020	24.72	1.63	12	0.30	79.00	1196.00	3085	20230802	-36.69	1830	20231031	6.72	2590	-24.59	20240405	1900	2.79	20240126	3085	-36.69	20230802	1830	6.72	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
80	20240718	100251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1953	-31	5	-1.56	914408838	467419	45.12	1962	1969	1951	2575	1389	1984	1956.26	4.28	-10964	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4020	24.72	1.63	12	0.23	79.00	1196.00	3085	20230802	-36.69	1830	20231031	6.72	2590	-24.59	20240405	1900	2.79	20240126	3085	-36.69	20230802	1830	6.72	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
81	20240718	090252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1969	-15	5	-0.76	153270406	78049	7.53	1962	1969	1960	2575	1389	1984	1963.63	4.28	-17807	2027	2005	1993	1971	1959	1999	1965	1030	591	500	1460	1	1	205848151	4053	24.92	1.65	12	0.04	79.00	1196.00	3085	20230802	-36.18	1830	20231031	7.60	2590	-23.98	20240405	1900	3.63	20240126	3085	-36.18	20230802	1830	7.60	20231031	4.22	N	011930	500	1030 억	8813277	N	N	67	N	N
82	20240717	160259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1984	-16	5	-0.80	2020924259	1015546	133.06	2010	2015	1981	2600	1400	2000	1989.98	4.33	-85637	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4084	25.11	1.66	12	0.49	79.00	1196.00	3085	20230802	-35.69	1830	20231031	8.42	2590	-23.40	20240405	1900	4.42	20240126	3085	-35.69	20230802	1830	8.42	20231031	4.22	N	011930	500	1030 억	8911885	N	N	67	N	N
83	20240717	150301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1983	-17	5	-0.85	1867616216	938212	122.93	2010	2015	1981	2600	1400	2000	1990.59	4.33	-77457	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4082	25.10	1.66	12	0.46	79.00	1196.00	3085	20230802	-35.72	1830	20231031	8.36	2590	-23.44	20240405	1900	4.37	20240126	3085	-35.72	20230802	1830	8.36	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
84	20240717	140301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1984	-16	5	-0.80	1575460959	790874	103.63	2010	2015	1981	2600	1400	2000	1992.03	4.33	-72330	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4084	25.11	1.66	12	0.38	79.00	1196.00	3085	20230802	-35.69	1830	20231031	8.42	2590	-23.40	20240405	1900	4.42	20240126	3085	-35.69	20230802	1830	8.42	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
85	20240717	130301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1987	-13	5	-0.65	1268515584	636295	83.37	2010	2015	1981	2600	1400	2000	1993.58	4.33	-35240	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4090	25.15	1.66	12	0.31	79.00	1196.00	3085	20230802	-35.59	1830	20231031	8.58	2590	-23.28	20240405	1900	4.58	20240126	3085	-35.59	20230802	1830	8.58	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
86	20240717	120300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1988	-12	5	-0.60	1122947724	563135	73.79	2010	2015	1981	2600	1400	2000	1994.08	4.33	-9302	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4092	25.16	1.66	12	0.27	79.00	1196.00	3085	20230802	-35.56	1830	20231031	8.63	2590	-23.24	20240405	1900	4.63	20240126	3085	-35.56	20230802	1830	8.63	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
87	20240717	110300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1990	-10	5	-0.50	827854528	414735	54.34	2010	2015	1981	2600	1400	2000	1996.09	4.33	-4266	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4096	25.19	1.66	12	0.20	79.00	1196.00	3085	20230802	-35.49	1830	20231031	8.74	2590	-23.17	20240405	1900	4.74	20240126	3085	-35.49	20230802	1830	8.74	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
88	20240717	100300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1996	-4	5	-0.20	507098271	253513	33.22	2010	2015	1995	2600	1400	2000	2000.29	4.33	36672	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	1	1	205848151	4109	25.27	1.67	12	0.12	79.00	1196.00	3085	20230802	-35.30	1830	20231031	9.07	2590	-22.93	20240405	1900	5.05	20240126	3085	-35.30	20230802	1830	9.07	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
89	20240717	090238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	10	2	0.50	34548890	17208	2.25	2010	2015	2005	2600	1400	2000	2008.62	4.33	-523	2032	2015	2003	1986	1974	2024	1995	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.01	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.22	N	011930	500	1030 억	8911885	N	N	1776	N	N
90	20240716	160301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	4	2	0.20	1505699757	752624	106.02	1996	2020	1991	2590	1398	1996	2000.60	4.31	36789	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4117	25.32	1.67	12	0.37	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.22	N	011930	500	1030 억	8872259	N	N	1776	N	N
91	20240716	150304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	4	2	0.20	1407940073	703780	99.13	1996	2020	1991	2590	1398	1996	2000.54	4.31	43269	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4117	25.32	1.67	12	0.34	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
92	20240716	140303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1998	2	2	0.10	1316776812	658148	92.71	1996	2020	1991	2590	1398	1996	2000.73	4.31	42002	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	1	1	205848151	4113	25.29	1.67	12	0.32	79.00	1196.00	3085	20230802	-35.24	1830	20231031	9.18	2590	-22.86	20240405	1900	5.16	20240126	3085	-35.24	20230802	1830	9.18	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
93	20240716	130302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1998	2	2	0.10	1132976377	566121	79.74	1996	2020	1991	2590	1398	1996	2001.30	4.31	27842	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	1	1	205848151	4113	25.29	1.67	12	0.28	79.00	1196.00	3085	20230802	-35.24	1830	20231031	9.18	2590	-22.86	20240405	1900	5.16	20240126	3085	-35.24	20230802	1830	9.18	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
94	20240716	120302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	4	2	0.20	967158861	483212	68.07	1996	2020	1991	2590	1398	1996	2001.52	4.31	23575	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4117	25.32	1.67	12	0.23	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
95	20240716	110302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	9	2	0.45	801306571	400471	56.41	1996	2020	1991	2590	1398	1996	2000.91	4.31	22275	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4127	25.38	1.68	12	0.19	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
96	20240716	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	9	2	0.45	459651457	229425	32.32	1996	2020	1992	2590	1398	1996	2003.49	4.31	1627	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4127	25.38	1.68	12	0.11	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
97	20240716	090300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	9	2	0.45	58032821	29078	4.10	1996	2005	1992	2590	1398	1996	1995.76	4.31	10709	2020	2008	1998	1986	1976	2003	1981	1030	594	500	1470	5	1	205848151	4127	25.38	1.68	12	0.01	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.22	N	011930	500	1030 억	8872259	N	N	14	N	N
98	20240715	160258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1996	-9	5	-0.45	1399874136	702285	75.84	2000	2010	1988	2605	1405	2005	1993.29	4.34	-65839	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4109	25.27	1.67	12	0.34	79.00	1196.00	3085	20230802	-35.30	1830	20231031	9.07	2590	-22.93	20240405	1900	5.05	20240126	3085	-35.30	20230802	1830	9.07	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
99	20240715	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1995	-10	5	-0.50	1255525458	629986	68.03	2000	2010	1988	2605	1405	2005	1992.92	4.34	-60167	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4107	25.25	1.67	12	0.31	79.00	1196.00	3085	20230802	-35.33	1830	20231031	9.02	2590	-22.97	20240405	1900	5.00	20240126	3085	-35.33	20230802	1830	9.02	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
100	20240715	140258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1996	-9	5	-0.45	1120012881	562067	60.70	2000	2010	1988	2605	1405	2005	1992.65	4.34	-55624	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4109	25.27	1.67	12	0.27	79.00	1196.00	3085	20230802	-35.30	1830	20231031	9.07	2590	-22.93	20240405	1900	5.05	20240126	3085	-35.30	20230802	1830	9.07	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
101	20240715	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1994	-11	5	-0.55	1030343434	517098	55.84	2000	2010	1988	2605	1405	2005	1992.53	4.34	-52990	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4105	25.24	1.67	12	0.25	79.00	1196.00	3085	20230802	-35.36	1830	20231031	8.96	2590	-23.01	20240405	1900	4.95	20240126	3085	-35.36	20230802	1830	8.96	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
102	20240715	120259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1995	-10	5	-0.50	975974608	489858	52.90	2000	2010	1988	2605	1405	2005	1992.34	4.34	-47018	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4107	25.25	1.67	12	0.24	79.00	1196.00	3085	20230802	-35.33	1830	20231031	9.02	2590	-22.97	20240405	1900	5.00	20240126	3085	-35.33	20230802	1830	9.02	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
103	20240715	110259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1992	-13	5	-0.65	907477312	455477	49.19	2000	2010	1988	2605	1405	2005	1992.34	4.34	-44935	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4100	25.22	1.67	12	0.22	79.00	1196.00	3085	20230802	-35.43	1830	20231031	8.85	2590	-23.09	20240405	1900	4.84	20240126	3085	-35.43	20230802	1830	8.85	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
104	20240715	100300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1995	-10	5	-0.50	741463728	372128	40.19	2000	2010	1988	2605	1405	2005	1992.46	4.34	-38537	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	1	1	205848151	4107	25.25	1.67	12	0.18	79.00	1196.00	3085	20230802	-35.33	1830	20231031	9.02	2590	-22.97	20240405	1900	5.00	20240126	3085	-35.33	20230802	1830	9.02	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
105	20240715	090300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	-5	5	-0.25	71158670	35510	3.83	2000	2010	2000	2605	1405	2005	2003.87	4.34	-5243	2069	2037	2018	1986	1967	2027	1976	1030	600	500	1480	5	1	205848151	4117	25.32	1.67	12	0.02	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.21	N	011930	500	1030 억	8929754	N	N	0	N	N
106	20240712	160257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-30	5	-1.47	1803521168	897407	88.27	2050	2050	1999	2645	1425	2035	2009.71	4.34	-13627	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4127	25.38	1.68	12	0.44	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
107	20240712	150258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	-35	5	-1.72	1678516863	835051	82.13	2050	2050	1999	2645	1425	2035	2010.07	4.34	-12095	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4117	25.32	1.67	12	0.41	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
108	20240712	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-25	5	-1.23	1464970748	728504	71.65	2050	2050	1999	2645	1425	2035	2010.93	4.34	-9849	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4138	25.44	1.68	12	0.35	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
109	20240712	130258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-30	5	-1.47	1396272453	694232	68.28	2050	2050	1999	2645	1425	2035	2011.24	4.34	-9741	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4127	25.38	1.68	12	0.34	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
110	20240712	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-30	5	-1.47	1327829013	660100	64.93	2050	2050	1999	2645	1425	2035	2011.55	4.34	-2255	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4127	25.38	1.68	12	0.32	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
111	20240712	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1999	-36	5	-1.77	1148616203	570609	56.12	2050	2050	1999	2645	1425	2035	2012.96	4.34	-3033	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	1	1	205848151	4115	25.30	1.67	12	0.28	79.00	1196.00	3085	20230802	-35.20	1830	20231031	9.23	2590	-22.82	20240405	1900	5.21	20240126	3085	-35.20	20230802	1830	9.23	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
112	20240712	100259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-25	5	-1.23	696383825	344713	33.90	2050	2050	2005	2645	1425	2035	2020.18	4.34	-271	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4138	25.44	1.68	12	0.17	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
113	20240712	090257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	5	2	0.25	51653785	25226	2.48	2050	2050	2040	2645	1425	2035	2047.69	4.34	2970	2101	2067	2051	2017	2001	2060	2010	1030	610	500	1500	5	1	205848151	4199	25.82	1.71	12	0.01	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.23	N	011930	500	1030 억	8944041	N	N	1495	N	N
114	20240711	160255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2035	-30	5	-1.45	2040521865	992256	58.82	2075	2085	2035	2680	1450	2065	2056.46	4.40	-109770	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4189	25.76	1.70	12	0.48	79.00	1196.00	3085	20230802	-34.04	1830	20231031	11.20	2590	-21.43	20240405	1900	7.11	20240126	3085	-34.04	20230802	1830	11.20	20231031	4.29	N	011930	500	1030 억	9048805	N	N	1495	N	N
115	20240711	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	-25	5	-1.21	1913278545	929812	55.12	2075	2085	2035	2680	1450	2065	2057.70	4.40	-110198	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4199	25.82	1.71	12	0.45	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
116	20240711	140258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2050	-15	5	-0.73	1636690745	794315	47.08	2075	2085	2040	2680	1450	2065	2060.51	4.40	-73878	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4220	25.95	1.71	12	0.39	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
117	20240711	130258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-5	5	-0.24	1314044105	636738	37.74	2075	2085	2050	2680	1450	2065	2063.71	4.40	-23687	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.31	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
118	20240711	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-10	5	-0.48	1204992100	583621	34.60	2075	2085	2050	2680	1450	2065	2064.68	4.40	-12425	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.28	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
119	20240711	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2055	-10	5	-0.48	1058695535	512423	30.38	2075	2085	2055	2680	1450	2065	2066.06	4.40	-3223	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4230	26.01	1.72	12	0.25	79.00	1196.00	3085	20230802	-33.39	1830	20231031	12.30	2590	-20.66	20240405	1900	8.16	20240126	3085	-33.39	20230802	1830	12.30	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
120	20240711	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	-5	5	-0.24	785049355	379479	22.49	2075	2085	2060	2680	1450	2065	2068.76	4.40	4390	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4240	26.08	1.72	12	0.18	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
121	20240711	090256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2080	15	2	0.73	173036720	83293	4.94	2075	2085	2075	2680	1450	2065	2077.45	4.40	-1452	2098	2081	2063	2046	2028	2090	2055	1030	615	500	1520	5	1	205848151	4282	26.33	1.74	12	0.04	79.00	1196.00	3085	20230802	-32.58	1830	20231031	13.66	2590	-19.69	20240405	1900	9.47	20240126	3085	-32.58	20230802	1830	13.66	20231031	4.29	N	011930	500	1030 억	9048805	N	N	3811	N	N
122	20240710	160256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	20	2	0.98	3417140630	1655167	33.13	2055	2080	2045	2655	1435	2045	2064.54	4.35	114629	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4251	26.14	1.73	12	0.80	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.26	N	011930	500	1030 억	8945191	N	N	3811	N	N
123	20240710	150257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	30	2	1.47	3182438400	1541656	30.86	2055	2080	2045	2655	1435	2045	2064.31	4.35	110571	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4271	26.27	1.73	12	0.75	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
124	20240710	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	15	2	0.73	2764686355	1339457	26.81	2055	2080	2045	2655	1435	2045	2064.05	4.35	58053	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4240	26.08	1.72	12	0.65	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
125	20240710	130256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	30	2	1.47	2263670740	1097608	21.97	2055	2080	2045	2655	1435	2045	2062.39	4.35	35520	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4271	26.27	1.73	12	0.53	79.00	1196.00	3085	20230802	-32.74	1830	20231031	13.39	2590	-19.88	20240405	1900	9.21	20240126	3085	-32.74	20230802	1830	13.39	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
126	20240710	120255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2060	15	2	0.73	2061128150	999675	20.01	2055	2080	2045	2655	1435	2045	2061.82	4.35	23153	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4240	26.08	1.72	12	0.49	79.00	1196.00	3085	20230802	-33.23	1830	20231031	12.57	2590	-20.46	20240405	1900	8.42	20240126	3085	-33.23	20230802	1830	12.57	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
127	20240710	110258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2065	20	2	0.98	1792577925	869909	17.41	2055	2080	2045	2655	1435	2045	2060.67	4.35	18604	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4251	26.14	1.73	12	0.42	79.00	1196.00	3085	20230802	-33.06	1830	20231031	12.84	2590	-20.27	20240405	1900	8.68	20240126	3085	-33.06	20230802	1830	12.84	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
128	20240710	100254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2070	25	2	1.22	1386094760	673245	13.48	2055	2080	2045	2655	1435	2045	2058.85	4.35	12250	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4261	26.20	1.73	12	0.33	79.00	1196.00	3085	20230802	-32.90	1830	20231031	13.11	2590	-20.08	20240405	1900	8.95	20240126	3085	-32.90	20230802	1830	13.11	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
129	20240710	090256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2050	5	2	0.24	179494600	87426	1.75	2055	2060	2045	2655	1435	2045	2053.22	4.35	3067	2215	2130	2075	1990	1935	2172	2032	1030	610	500	1510	5	1	205848151	4220	25.95	1.71	12	0.04	79.00	1196.00	3085	20230802	-33.55	1830	20231031	12.02	2590	-20.85	20240405	1900	7.89	20240126	3085	-33.55	20230802	1830	12.02	20231031	4.26	N	011930	500	1030 억	8945191	N	N	15030	N	N
130	20240709	160256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	30	2	1.49	10247553960	4945726	802.11	2025	2160	2020	2615	1415	2015	2072.03	4.34	13755	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4210	25.89	1.71	12	2.40	79.00	1196.00	3085	20230802	-33.71	1830	20231031	11.75	2590	-21.04	20240405	1900	7.63	20240126	3085	-33.71	20230802	1830	11.75	20231031	4.27	N	011930	500	1030 억	8924725	N	N	15030	N	N
131	20240709	150256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	30	2	1.49	9818949935	4736168	768.13	2025	2160	2020	2615	1415	2015	2073.19	4.34	-9323	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4210	25.89	1.71	12	2.30	79.00	1196.00	3085	20230802	-33.71	1830	20231031	11.75	2590	-21.04	20240405	1900	7.63	20240126	3085	-33.71	20230802	1830	11.75	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
132	20240709	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	15	2	0.74	1635708450	804058	130.40	2025	2050	2020	2615	1415	2015	2034.33	4.34	156823	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4179	25.70	1.70	12	0.39	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
133	20240709	130256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	1549137950	761527	123.51	2025	2050	2020	2615	1415	2015	2034.27	4.34	157980	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4199	25.82	1.71	12	0.37	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
134	20240709	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	15	2	0.74	1438589885	707172	114.69	2025	2050	2020	2615	1415	2015	2034.31	4.34	161956	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4179	25.70	1.70	12	0.34	79.00	1196.00	3085	20230802	-34.20	1830	20231031	10.93	2590	-21.62	20240405	1900	6.84	20240126	3085	-34.20	20230802	1830	10.93	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
135	20240709	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	25	2	1.24	1224881610	602205	97.67	2025	2050	2020	2615	1415	2015	2034.02	4.34	167509	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4199	25.82	1.71	12	0.29	79.00	1196.00	3085	20230802	-33.87	1830	20231031	11.48	2590	-21.24	20240405	1900	7.37	20240126	3085	-33.87	20230802	1830	11.48	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
136	20240709	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2045	30	2	1.49	1029604555	506488	82.14	2025	2050	2020	2615	1415	2015	2032.86	4.34	174388	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4210	25.89	1.71	12	0.25	79.00	1196.00	3085	20230802	-33.71	1830	20231031	11.75	2590	-21.04	20240405	1900	7.63	20240126	3085	-33.71	20230802	1830	11.75	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
137	20240709	090256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	5	2	0.25	41174840	20364	3.30	2025	2025	2020	2615	1415	2015	2022.20	4.34	-5074	2041	2027	2016	2002	1991	2022	1997	1030	600	500	1490	5	1	205848151	4158	25.57	1.69	12	0.01	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.27	N	011930	500	1030 억	8924725	N	N	2611	N	N
138	20240708	160255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	0	3	0.00	1229243600	611080	66.56	2025	2030	2005	2615	1415	2015	2011.56	4.34	1217	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4148	25.51	1.68	12	0.30	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.34	N	011930	500	1030 억	8925946	N	N	2611	N	N
139	20240708	150255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-5	5	-0.25	1119929890	556786	60.64	2025	2030	2005	2615	1415	2015	2011.42	4.34	-4208	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4138	25.44	1.68	12	0.27	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
140	20240708	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-5	5	-0.25	1028492865	511268	55.69	2025	2030	2005	2615	1415	2015	2011.65	4.34	-5214	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4138	25.44	1.68	12	0.25	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
141	20240708	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-5	5	-0.25	909888390	452286	49.26	2025	2030	2005	2615	1415	2015	2011.75	4.34	-5198	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4138	25.44	1.68	12	0.22	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
142	20240708	120255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	-5	5	-0.25	799022720	397050	43.25	2025	2030	2005	2615	1415	2015	2012.40	4.34	-5244	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4138	25.44	1.68	12	0.19	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
143	20240708	110254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	-10	5	-0.50	672556205	334027	36.38	2025	2030	2005	2615	1415	2015	2013.48	4.34	-5352	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4127	25.38	1.68	12	0.16	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
144	20240708	100255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	0	3	0.00	403295505	199983	21.78	2025	2030	2005	2615	1415	2015	2016.65	4.34	-12094	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4148	25.51	1.68	12	0.10	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
145	20240708	090255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	5	2	0.25	88108530	43711	4.76	2025	2030	2005	2615	1415	2015	2015.71	4.34	-10502	2045	2030	2015	2000	1985	2037	2007	1030	600	500	1490	5	1	205848151	4158	25.57	1.69	12	0.02	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.34	N	011930	500	1030 억	8925946	N	N	20834	N	N
146	20240705	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	1821535650	902658	90.48	2005	2030	2000	2610	1410	2010	2017.98	4.31	73784	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4148	25.51	1.68	12	0.44	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.33	N	011930	500	1030 억	8868301	N	N	20834	N	N
147	20240705	150255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	1676068445	830490	83.24	2005	2030	2000	2610	1410	2010	2018.17	4.31	75601	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4148	25.51	1.68	12	0.40	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
148	20240705	140255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	1437473800	712051	71.37	2005	2030	2000	2610	1410	2010	2018.78	4.31	74833	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4148	25.51	1.68	12	0.35	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
149	20240705	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	1253427575	620767	62.22	2005	2030	2000	2610	1410	2010	2019.16	4.31	82077	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4148	25.51	1.68	12	0.30	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
150	20240705	120254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	15	2	0.75	1096278985	543015	54.43	2005	2030	2000	2610	1410	2010	2018.87	4.31	77574	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4168	25.63	1.69	12	0.26	79.00	1196.00	3085	20230802	-34.36	1830	20231031	10.66	2590	-21.81	20240405	1900	6.58	20240126	3085	-34.36	20230802	1830	10.66	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
151	20240705	110253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	15	2	0.75	808299920	400846	40.18	2005	2025	2000	2610	1410	2010	2016.48	4.31	68894	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4168	25.63	1.69	12	0.19	79.00	1196.00	3085	20230802	-34.36	1830	20231031	10.66	2590	-21.81	20240405	1900	6.58	20240126	3085	-34.36	20230802	1830	10.66	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
152	20240705	100253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2020	10	2	0.50	446828495	222048	22.26	2005	2020	2000	2610	1410	2010	2012.31	4.31	28507	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4158	25.57	1.69	12	0.11	79.00	1196.00	3085	20230802	-34.52	1830	20231031	10.38	2590	-22.01	20240405	1900	6.32	20240126	3085	-34.52	20230802	1830	10.38	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
153	20240705	090254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	59506640	29703	2.98	2005	2015	2000	2610	1410	2010	2003.39	4.31	389	2036	2022	2001	1987	1966	2030	1995	1030	600	500	1480	5	1	205848151	4148	25.51	1.68	12	0.01	79.00	1196.00	3085	20230802	-34.68	1830	20231031	10.11	2590	-22.20	20240405	1900	6.05	20240126	3085	-34.68	20230802	1830	10.11	20231031	4.33	N	011930	500	1030 억	8868301	N	N	2617	N	N
154	20240704	160253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	29	2	1.46	1962756138	980590	31.75	1990	2015	1980	2575	1387	1981	2001.60	4.25	111031	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4138	25.44	1.68	12	0.48	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.40	N	011930	500	1030 억	8748865	N	N	2617	N	N
155	20240704	150254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	19	2	0.96	1766020188	882529	28.58	1990	2015	1980	2575	1387	1981	2001.11	4.25	76091	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4117	25.32	1.67	12	0.43	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
156	20240704	140253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	24	2	1.21	1594744759	797033	25.81	1990	2015	1980	2575	1387	1981	2000.88	4.25	41784	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4127	25.38	1.68	12	0.39	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
157	20240704	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2000	19	2	0.96	1442956459	721196	23.35	1990	2015	1980	2575	1387	1981	2000.81	4.25	38290	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4117	25.32	1.67	12	0.35	79.00	1196.00	3085	20230802	-35.17	1830	20231031	9.29	2590	-22.78	20240405	1900	5.26	20240126	3085	-35.17	20230802	1830	9.29	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
158	20240704	120253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	24	2	1.21	1332522204	666101	21.57	1990	2015	1980	2575	1387	1981	2000.51	4.25	38253	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4127	25.38	1.68	12	0.32	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
159	20240704	110253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	29	2	1.46	1048589969	524452	16.98	1990	2015	1980	2575	1387	1981	1999.44	4.25	48312	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4138	25.44	1.68	12	0.25	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
160	20240704	100253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	29	2	1.46	808649115	404501	13.10	1990	2015	1980	2575	1387	1981	1999.17	4.25	50780	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	5	1	205848151	4138	25.44	1.68	12	0.20	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
161	20240704	090253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1993	12	2	0.61	126757379	63792	2.07	1990	1996	1980	2575	1387	1981	1987.14	4.25	17136	2150	2065	2010	1925	1870	2108	1968	1030	594	500	1460	1	1	205848151	4103	25.23	1.67	12	0.03	79.00	1196.00	3085	20230802	-35.40	1830	20231031	8.91	2590	-23.05	20240405	1900	4.89	20240126	3085	-35.40	20230802	1830	8.91	20231031	4.40	N	011930	500	1030 억	8748865	N	N	3891	N	N
162	20240703	160252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1981	9	2	0.46	6104917360	3046205	290.61	1974	2095	1955	2560	1381	1972	2004.25	4.24	19201	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4078	25.08	1.66	12	1.48	79.00	1196.00	3085	20230802	-35.79	1830	20231031	8.25	2590	-23.51	20240405	1900	4.26	20240126	3085	-35.79	20230802	1830	8.25	20231031	4.40	N	011930	500	1030 억	8731279	N	N	3738	N	N
163	20240703	150253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1990	18	2	0.91	5753433689	2869131	273.72	1974	2095	1955	2560	1381	1972	2005.29	4.24	27144	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4096	25.19	1.66	12	1.39	79.00	1196.00	3085	20230802	-35.49	1830	20231031	8.74	2590	-23.17	20240405	1900	4.74	20240126	3085	-35.49	20230802	1830	8.74	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
164	20240703	140253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1958	-14	5	-0.71	1675008183	851891	81.27	1974	1997	1955	2560	1381	1972	1966.22	4.24	15507	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4031	24.78	1.64	12	0.41	79.00	1196.00	3085	20230802	-36.53	1830	20231031	6.99	2590	-24.40	20240405	1900	3.05	20240126	3085	-36.53	20230802	1830	6.99	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
165	20240703	130253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1960	-12	5	-0.61	1470117794	747200	71.28	1974	1997	1955	2560	1381	1972	1967.50	4.24	13549	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4035	24.81	1.64	12	0.36	79.00	1196.00	3085	20230802	-36.47	1830	20231031	7.10	2590	-24.32	20240405	1900	3.16	20240126	3085	-36.47	20230802	1830	7.10	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
166	20240703	120252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1962	-10	5	-0.51	1308053950	664484	63.39	1974	1997	1955	2560	1381	1972	1968.53	4.24	8980	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4039	24.84	1.64	12	0.32	79.00	1196.00	3085	20230802	-36.40	1830	20231031	7.21	2590	-24.25	20240405	1900	3.26	20240126	3085	-36.40	20230802	1830	7.21	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
167	20240703	110254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1963	-9	5	-0.46	1170285986	594262	56.69	1974	1997	1955	2560	1381	1972	1969.31	4.24	8461	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4041	24.85	1.64	12	0.29	79.00	1196.00	3085	20230802	-36.37	1830	20231031	7.27	2590	-24.21	20240405	1900	3.32	20240126	3085	-36.37	20230802	1830	7.27	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
168	20240703	100254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1969	-3	5	-0.15	665641414	337050	32.15	1974	1997	1969	2560	1381	1972	1974.90	4.24	43222	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4053	24.92	1.65	12	0.16	79.00	1196.00	3085	20230802	-36.18	1830	20231031	7.60	2590	-23.98	20240405	1900	3.63	20240126	3085	-36.18	20230802	1830	7.60	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
169	20240703	090253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1978	6	2	0.30	31152364	15713	1.50	1974	1997	1974	2560	1381	1972	1982.60	4.24	-1215	2030	2000	1985	1955	1940	1993	1948	1030	588	500	1450	1	1	205848151	4072	25.04	1.65	12	0.01	79.00	1196.00	3085	20230802	-35.88	1830	20231031	8.09	2590	-23.63	20240405	1900	4.11	20240126	3085	-35.88	20230802	1830	8.09	20231031	4.40	N	011930	500	1030 억	8731279	N	N	1937	N	N
170	20240702	160252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1972	-38	5	-1.89	2050707599	1034371	111.43	1993	2015	1970	2610	1410	2010	1982.49	4.32	-166654	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4059	24.96	1.65	12	0.50	79.00	1196.00	3085	20230802	-36.08	1830	20231031	7.76	2590	-23.86	20240405	1900	3.79	20240126	3085	-36.08	20230802	1830	7.76	20231031	4.43	N	011930	500	1030 억	8888893	N	N	1937	N	N
171	20240702	150252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1972	-38	5	-1.89	1871542879	943457	101.63	1993	2015	1970	2610	1410	2010	1983.62	4.32	-159170	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4059	24.96	1.65	12	0.46	79.00	1196.00	3085	20230802	-36.08	1830	20231031	7.76	2590	-23.86	20240405	1900	3.79	20240126	3085	-36.08	20230802	1830	7.76	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
172	20240702	140252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1974	-36	5	-1.79	1575652154	793429	85.47	1993	2015	1974	2610	1410	2010	1985.79	4.32	-157869	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4063	24.99	1.65	12	0.39	79.00	1196.00	3085	20230802	-36.01	1830	20231031	7.87	2590	-23.78	20240405	1900	3.89	20240126	3085	-36.01	20230802	1830	7.87	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
173	20240702	130252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1980	-30	5	-1.49	1335792311	672077	72.40	1993	2015	1974	2610	1410	2010	1987.46	4.32	-156123	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4076	25.06	1.66	12	0.33	79.00	1196.00	3085	20230802	-35.82	1830	20231031	8.20	2590	-23.55	20240405	1900	4.21	20240126	3085	-35.82	20230802	1830	8.20	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
174	20240702	120253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1985	-25	5	-1.24	980514839	492644	53.07	1993	2015	1983	2610	1410	2010	1990.19	4.32	-148824	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4086	25.13	1.66	12	0.24	79.00	1196.00	3085	20230802	-35.66	1830	20231031	8.47	2590	-23.36	20240405	1900	4.47	20240126	3085	-35.66	20230802	1830	8.47	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
175	20240702	110252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1987	-23	5	-1.14	743412432	373222	40.20	1993	2015	1985	2610	1410	2010	1991.73	4.32	-116877	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4090	25.15	1.66	12	0.18	79.00	1196.00	3085	20230802	-35.59	1830	20231031	8.58	2590	-23.28	20240405	1900	4.58	20240126	3085	-35.59	20230802	1830	8.58	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
176	20240702	100252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1993	-17	5	-0.85	574599850	288250	31.05	1993	2015	1986	2610	1410	2010	1993.23	4.32	-94703	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	1	1	205848151	4103	25.23	1.67	12	0.14	79.00	1196.00	3085	20230802	-35.40	1830	20231031	8.91	2590	-23.05	20240405	1900	4.89	20240126	3085	-35.40	20230802	1830	8.91	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
177	20240702	090253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	76033606	38079	4.10	1993	2015	1993	2610	1410	2010	1995.60	4.32	8683	2046	2027	2001	1982	1956	2037	1992	1030	600	500	1480	5	1	205848151	4138	25.44	1.68	12	0.02	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.43	N	011930	500	1030 억	8888893	N	N	39	N	N
178	20240701	160252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	26	2	1.31	1826135696	915510	69.96	1975	2020	1975	2575	1389	1984	1994.64	4.25	120894	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	5	1	205848151	4138	25.44	1.68	12	0.44	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.52	N	011930	500	1030 억	8752049	N	N	39	N	N
179	20240701	150252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2010	26	2	1.31	1609214766	807668	61.72	1975	2010	1975	2575	1389	1984	1992.42	4.25	128229	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	5	1	205848151	4138	25.44	1.68	12	0.39	79.00	1196.00	3085	20230802	-34.85	1830	20231031	9.84	2590	-22.39	20240405	1900	5.79	20240126	3085	-34.85	20230802	1830	9.84	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
180	20240701	140251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2005	21	2	1.06	1456739221	731660	55.91	1975	2010	1975	2575	1389	1984	1991.01	4.25	128513	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	5	1	205848151	4127	25.38	1.68	12	0.36	79.00	1196.00	3085	20230802	-35.01	1830	20231031	9.56	2590	-22.59	20240405	1900	5.53	20240126	3085	-35.01	20230802	1830	9.56	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
181	20240701	130252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1994	10	2	0.50	1099644130	553271	42.28	1975	1997	1975	2575	1389	1984	1987.53	4.25	71687	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	1	1	205848151	4105	25.24	1.67	12	0.27	79.00	1196.00	3085	20230802	-35.36	1830	20231031	8.96	2590	-23.01	20240405	1900	4.95	20240126	3085	-35.36	20230802	1830	8.96	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
182	20240701	120252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1989	5	2	0.25	950991575	478726	36.58	1975	1993	1975	2575	1389	1984	1986.50	4.25	69252	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	1	1	205848151	4094	25.18	1.66	12	0.23	79.00	1196.00	3085	20230802	-35.53	1830	20231031	8.69	2590	-23.20	20240405	1900	4.68	20240126	3085	-35.53	20230802	1830	8.69	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
183	20240701	110252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1990	6	2	0.30	722921583	364051	27.82	1975	1992	1975	2575	1389	1984	1985.77	4.25	65533	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	1	1	205848151	4096	25.19	1.66	12	0.18	79.00	1196.00	3085	20230802	-35.49	1830	20231031	8.74	2590	-23.17	20240405	1900	4.74	20240126	3085	-35.49	20230802	1830	8.74	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
184	20240701	100251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1989	5	2	0.25	560221553	282158	21.56	1975	1992	1975	2575	1389	1984	1985.49	4.25	55438	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	1	1	205848151	4094	25.18	1.66	12	0.14	79.00	1196.00	3085	20230802	-35.53	1830	20231031	8.69	2590	-23.20	20240405	1900	4.68	20240126	3085	-35.53	20230802	1830	8.69	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N
185	20240701	090251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1985	1	2	0.05	86374010	43688	3.34	1975	1986	1975	2575	1389	1984	1977.06	4.25	14767	2009	1996	1987	1974	1965	1992	1970	1030	591	500	1460	1	1	205848151	4086	25.13	1.66	12	0.02	79.00	1196.00	3085	20230802	-35.66	1830	20231031	8.47	2590	-23.36	20240405	1900	4.47	20240126	3085	-35.66	20230802	1830	8.47	20231031	4.52	N	011930	500	1030 억	8752049	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History