KissMeData/033240/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160424	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20600	450	2	2.23	1583880550	78003	69.55	20150	20650	20050	26150	14150	20150	20305.20	7.75	6949	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4564	-18.69	1.18	12	0.35	-1102.00	17445.00	33050	20240122	-37.67	20050	20240731	2.74	33050	-37.67	20240122	20050	2.74	20240731	33050	-37.67	20240122	20050	2.74	20240731	1.89	N	033240	500	110 억	1716151	N	N	280	N	N
3	20240731	150425	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20550	400	2	1.99	1449787600	71488	63.74	20150	20650	20050	26150	14150	20150	20280.15	7.75	7527	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4553	-18.65	1.18	12	0.32	-1102.00	17445.00	33050	20240122	-37.82	20050	20240731	2.49	33050	-37.82	20240122	20050	2.49	20240731	33050	-37.82	20240122	20050	2.49	20240731	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
4	20240731	140428	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20400	250	2	1.24	1146256350	56688	50.55	20150	20450	20050	26150	14150	20150	20220.44	7.75	-3430	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4520	-18.51	1.17	12	0.26	-1102.00	17445.00	33050	20240122	-38.28	20050	20240731	1.75	33050	-38.28	20240122	20050	1.75	20240731	33050	-38.28	20240122	20050	1.75	20240731	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
5	20240731	130426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20400	250	2	1.24	1029123350	50941	45.42	20150	20400	20050	26150	14150	20150	20202.26	7.75	-7721	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4520	-18.51	1.17	12	0.23	-1102.00	17445.00	33050	20240122	-38.28	20050	20240731	1.75	33050	-38.28	20240122	20050	1.75	20240731	33050	-38.28	20240122	20050	1.75	20240731	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
6	20240731	120428	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20250	100	2	0.50	934073450	46268	41.25	20150	20400	20050	26150	14150	20150	20188.33	7.75	-8028	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4487	-18.38	1.16	12	0.21	-1102.00	17445.00	33050	20240122	-38.73	20050	20240731	1.00	33050	-38.73	20240122	20050	1.00	20240731	33050	-38.73	20240122	20050	1.00	20240731	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
7	20240731	110426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20200	50	2	0.25	892883800	44231	39.44	20150	20400	20050	26150	14150	20150	20186.83	7.75	-8018	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4475	-18.33	1.16	12	0.20	-1102.00	17445.00	33050	20240122	-38.88	20050	20240731	0.75	33050	-38.88	20240122	20050	0.75	20240731	33050	-38.88	20240122	20050	0.75	20240731	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
8	20240731	100425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	150	2	0.74	292440950	14449	12.88	20150	20350	20150	26150	14150	20150	20239.53	7.75	-2900	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4498	-18.42	1.16	12	0.07	-1102.00	17445.00	33050	20240122	-38.58	20100	20240730	1.00	33050	-38.58	20240122	20100	1.00	20240730	33050	-38.58	20240122	20100	1.00	20240730	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
9	20240731	090421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	50	2	0.25	27083200	1342	1.20	20150	20250	20150	26150	14150	20150	20181.22	7.75	-675	21183	20666	20383	19866	19583	20525	19725	111	6000	500	14910	50	1	22155870	4475	-18.33	1.16	12	0.01	-1102.00	17445.00	33050	20240122	-38.88	20100	20240730	0.50	33050	-38.88	20240122	20100	0.50	20240730	33050	-38.88	20240122	20100	0.50	20240730	1.89	N	033240	500	110 억	1716151	N	N	122	N	N
10	20240730	160414	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20150	-450	5	-2.18	2265001250	111490	149.65	20600	20900	20100	26750	14450	20600	20313.82	7.80	-433	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4464	-18.28	1.16	12	0.50	-1102.00	17445.00	33050	20240122	-39.03	20100	20240730	0.25	33050	-39.03	20240122	20100	0.25	20240730	33050	-39.03	20240122	20100	0.25	20240730	1.93	N	033240	500	110 억	1727106	N	N	122	N	N
11	20240730	150421	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20150	-450	5	-2.18	2050087450	100833	135.35	20600	20900	20100	26750	14450	20600	20329.48	7.80	-278	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4464	-18.28	1.16	12	0.46	-1102.00	17445.00	33050	20240122	-39.03	20100	20240730	0.25	33050	-39.03	20240122	20100	0.25	20240730	33050	-39.03	20240122	20100	0.25	20240730	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
12	20240730	140416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20150	-450	5	-2.18	1873510950	92074	123.59	20600	20900	20100	26750	14450	20600	20345.79	7.80	-2787	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4464	-18.28	1.16	12	0.42	-1102.00	17445.00	33050	20240122	-39.03	20100	20240730	0.25	33050	-39.03	20240122	20100	0.25	20240730	33050	-39.03	20240122	20100	0.25	20240730	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
13	20240730	130420	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20200	-400	5	-1.94	1543919850	75720	101.64	20600	20900	20100	26750	14450	20600	20387.73	7.80	-2092	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4475	-18.33	1.16	12	0.34	-1102.00	17445.00	33050	20240122	-38.88	20100	20240730	0.50	33050	-38.88	20240122	20100	0.50	20240730	33050	-38.88	20240122	20100	0.50	20240730	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
14	20240730	120417	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20300	-300	5	-1.46	1155850450	56517	75.86	20600	20900	20100	26750	14450	20600	20449.36	7.80	-7714	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4498	-18.42	1.16	12	0.26	-1102.00	17445.00	33050	20240122	-38.58	20100	20240730	1.00	33050	-38.58	20240122	20100	1.00	20240730	33050	-38.58	20240122	20100	1.00	20240730	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
15	20240730	110421	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20300	-300	5	-1.46	815608750	39676	53.26	20600	20900	20250	26750	14450	20600	20555.89	7.80	-8922	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4498	-18.42	1.16	12	0.18	-1102.00	17445.00	33050	20240122	-38.58	20250	20240730	0.25	33050	-38.58	20240122	20250	0.25	20240730	33050	-38.58	20240122	20250	0.25	20240730	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
16	20240730	100421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20650	50	2	0.24	281773000	13609	18.27	20600	20900	20600	26750	14450	20600	20711.08	7.80	-3102	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4575	-18.74	1.18	12	0.06	-1102.00	17445.00	33050	20240122	-37.52	20450	20240726	0.98	33050	-37.52	20240122	20450	0.98	20240726	33050	-37.52	20240122	20450	0.98	20240726	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
17	20240730	090422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20700	100	2	0.49	48204850	2334	3.13	20600	20750	20600	26750	14450	20600	20678.92	7.80	-892	21600	21100	20850	20350	20100	20975	20225	111	6150	500	15240	50	1	22155870	4586	-18.78	1.19	12	0.01	-1102.00	17445.00	33050	20240122	-37.37	20450	20240726	1.22	33050	-37.37	20240122	20450	1.22	20240726	33050	-37.37	20240122	20450	1.22	20240726	1.93	N	033240	500	110 억	1727106	N	N	0	N	N
18	20240729	160417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	-550	5	-2.60	1516294600	72964	84.37	21350	21350	20600	27450	14850	21150	20783.83	7.90	-14643	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4564	-18.69	1.18	12	0.33	-1102.00	17445.00	33050	20240122	-37.67	20450	20240726	0.73	33050	-37.67	20240122	20450	0.73	20240726	33050	-37.67	20240122	20450	0.73	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
19	20240729	150418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20700	-450	5	-2.13	1249102550	60017	69.40	21350	21350	20600	27450	14850	21150	20812.48	7.90	-13290	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4586	-18.78	1.19	12	0.27	-1102.00	17445.00	33050	20240122	-37.37	20450	20240726	1.22	33050	-37.37	20240122	20450	1.22	20240726	33050	-37.37	20240122	20450	1.22	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
20	20240729	140422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-400	5	-1.89	1120169000	53789	62.20	21350	21350	20600	27450	14850	21150	20825.24	7.90	-11993	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4597	-18.83	1.19	12	0.24	-1102.00	17445.00	33050	20240122	-37.22	20450	20240726	1.47	33050	-37.22	20240122	20450	1.47	20240726	33050	-37.22	20240122	20450	1.47	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
21	20240729	130425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-350	5	-1.65	961371150	46140	53.35	21350	21350	20600	27450	14850	21150	20835.96	7.90	-10742	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4608	-18.87	1.19	12	0.21	-1102.00	17445.00	33050	20240122	-37.07	20450	20240726	1.71	33050	-37.07	20240122	20450	1.71	20240726	33050	-37.07	20240122	20450	1.71	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
22	20240729	120418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20700	-450	5	-2.13	865733450	41518	48.01	21350	21350	20600	27450	14850	21150	20852.00	7.90	-9661	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4586	-18.78	1.19	12	0.19	-1102.00	17445.00	33050	20240122	-37.37	20450	20240726	1.22	33050	-37.37	20240122	20450	1.22	20240726	33050	-37.37	20240122	20450	1.22	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
23	20240729	110420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-300	5	-1.42	459131700	21849	25.26	21350	21350	20800	27450	14850	21150	21013.85	7.90	-7857	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4619	-18.92	1.20	12	0.10	-1102.00	17445.00	33050	20240122	-36.91	20450	20240726	1.96	33050	-36.91	20240122	20450	1.96	20240726	33050	-36.91	20240122	20450	1.96	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
24	20240729	100419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-100	5	-0.47	230855350	10956	12.67	21350	21350	20950	27450	14850	21150	21071.13	7.90	-5172	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4664	-19.10	1.21	12	0.05	-1102.00	17445.00	33050	20240122	-36.31	20450	20240726	2.93	33050	-36.31	20240122	20450	2.93	20240726	33050	-36.31	20240122	20450	2.93	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
25	20240729	090416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	50	2	0.24	43171250	2038	2.36	21350	21350	20950	27450	14850	21150	21183.15	7.90	-1203	21616	21382	20916	20682	20216	21500	20800	111	6300	500	15650	50	1	22155870	4697	-19.24	1.22	12	0.01	-1102.00	17445.00	33050	20240122	-35.85	20450	20240726	3.67	33050	-35.85	20240122	20450	3.67	20240726	33050	-35.85	20240122	20450	3.67	20240726	1.88	N	033240	500	110 억	1749494	N	N	0	N	N
26	20240726	160410	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21150	350	2	1.68	1782810850	86023	39.78	20850	21150	20450	27000	14600	20800	20723.80	8.03	-13199	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4686	-19.19	1.21	12	0.39	-1102.00	17445.00	33050	20240122	-36.01	20450	20240726	3.42	33050	-36.01	20240122	20450	3.42	20240726	33050	-36.01	20240122	20450	3.42	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
27	20240726	150414	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21000	200	2	0.96	1622551150	78418	36.27	20850	21050	20450	27000	14600	20800	20691.05	8.03	-11336	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4653	-19.06	1.20	12	0.35	-1102.00	17445.00	33050	20240122	-36.46	20450	20240726	2.69	33050	-36.46	20240122	20450	2.69	20240726	33050	-36.46	20240122	20450	2.69	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
28	20240726	140416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20700	-100	5	-0.48	1273062400	61683	28.53	20850	20850	20450	27000	14600	20800	20638.79	8.03	-14054	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4586	-18.78	1.19	12	0.28	-1102.00	17445.00	33050	20240122	-37.37	20450	20240726	1.22	33050	-37.37	20240122	20450	1.22	20240726	33050	-37.37	20240122	20450	1.22	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
29	20240726	130416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20650	-150	5	-0.72	989307300	47958	22.18	20850	20850	20450	27000	14600	20800	20628.62	8.03	-12195	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4575	-18.74	1.18	12	0.22	-1102.00	17445.00	33050	20240122	-37.52	20450	20240726	0.98	33050	-37.52	20240122	20450	0.98	20240726	33050	-37.52	20240122	20450	0.98	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
30	20240726	120418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20700	-100	5	-0.48	743807400	36085	16.69	20850	20850	20450	27000	14600	20800	20612.64	8.03	-8712	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4586	-18.78	1.19	12	0.16	-1102.00	17445.00	33050	20240122	-37.37	20450	20240726	1.22	33050	-37.37	20240122	20450	1.22	20240726	33050	-37.37	20240122	20450	1.22	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
31	20240726	110416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20600	-200	5	-0.96	651771100	31632	14.63	20850	20850	20450	27000	14600	20800	20604.80	8.03	-8705	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4564	-18.69	1.18	12	0.14	-1102.00	17445.00	33050	20240122	-37.67	20450	20240726	0.73	33050	-37.67	20240122	20450	0.73	20240726	33050	-37.67	20240122	20450	0.73	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
32	20240726	100416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20600	-200	5	-0.96	498766450	24223	11.20	20850	20850	20450	27000	14600	20800	20590.61	8.03	-8200	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4564	-18.69	1.18	12	0.11	-1102.00	17445.00	33050	20240122	-37.67	20450	20240726	0.73	33050	-37.67	20240122	20450	0.73	20240726	33050	-37.67	20240122	20450	0.73	20240726	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
33	20240726	090414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	50	2	0.24	34399900	1653	0.76	20850	20850	20700	27000	14600	20800	20810.59	8.03	-1226	21633	21216	20883	20466	20133	21050	20300	111	6200	500	15390	50	1	22155870	4619	-18.92	1.20	12	0.01	-1102.00	17445.00	33050	20240122	-36.91	20500	20231031	1.71	33050	-36.91	20240122	20550	1.46	20240725	33050	-36.91	20240122	20500	1.71	20231031	1.92	N	033240	500	110 억	1778957	N	N	29	N	N
34	20240725	160413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-850	5	-3.93	4475101850	215157	187.98	21300	21300	20550	28100	15200	21650	20799.24	8.02	14371	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4608	-18.87	1.19	12	0.97	-1102.00	17445.00	33050	20240122	-37.07	20500	20231031	1.46	33050	-37.07	20240122	20550	1.22	20240725	33050	-37.07	20240122	20500	1.46	20231031	1.93	N	033240	500	110 억	1776062	N	N	29	N	N
35	20240725	150420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20700	-950	5	-4.39	3927491800	188599	164.78	21300	21300	20550	28100	15200	21650	20824.56	8.02	16743	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4586	-18.78	1.19	12	0.85	-1102.00	17445.00	33050	20240122	-37.37	20500	20231031	0.98	33050	-37.37	20240122	20550	0.73	20240725	33050	-37.37	20240122	20500	0.98	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
36	20240725	140419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-800	5	-3.70	3145014600	150870	131.82	21300	21300	20550	28100	15200	21650	20845.86	8.02	11483	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4619	-18.92	1.20	12	0.68	-1102.00	17445.00	33050	20240122	-36.91	20500	20231031	1.71	33050	-36.91	20240122	20550	1.46	20240725	33050	-36.91	20240122	20500	1.71	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
37	20240725	130416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-850	5	-3.93	2770842200	132971	116.18	21300	21300	20550	28100	15200	21650	20837.94	8.02	8248	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4608	-18.87	1.19	12	0.60	-1102.00	17445.00	33050	20240122	-37.07	20500	20231031	1.46	33050	-37.07	20240122	20550	1.22	20240725	33050	-37.07	20240122	20500	1.46	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
38	20240725	120416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-600	5	-2.77	2450502700	117670	102.81	21300	21300	20550	28100	15200	21650	20825.21	8.02	5502	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4664	-19.10	1.21	12	0.53	-1102.00	17445.00	33050	20240122	-36.31	20500	20231031	2.68	33050	-36.31	20240122	20550	2.43	20240725	33050	-36.31	20240122	20500	2.68	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
39	20240725	110414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-900	5	-4.16	2106313400	101220	88.44	21300	21300	20550	28100	15200	21650	20809.26	8.02	1325	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4597	-18.83	1.19	12	0.46	-1102.00	17445.00	33050	20240122	-37.22	20500	20231031	1.22	33050	-37.22	20240122	20550	0.97	20240725	33050	-37.22	20240122	20500	1.22	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
40	20240725	100415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-900	5	-4.16	1068250100	51050	44.60	21300	21300	20700	28100	15200	21650	20925.57	8.02	-18456	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4597	-18.83	1.19	12	0.23	-1102.00	17445.00	33050	20240122	-37.22	20500	20231031	1.22	33050	-37.22	20240122	20700	0.24	20240725	33050	-37.22	20240122	20500	1.22	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
41	20240725	090414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	-600	5	-2.77	258633000	12277	10.73	21300	21300	20800	28100	15200	21650	21066.47	8.02	-7202	22250	21950	21600	21300	20950	21775	21125	111	6450	500	16020	50	1	22155870	4664	-19.10	1.21	12	0.06	-1102.00	17445.00	33050	20240122	-36.31	20500	20231031	2.68	33050	-36.31	20240122	20800	1.20	20240725	33050	-36.31	20240122	20500	2.68	20231031	1.93	N	033240	500	110 억	1776062	N	N	0	N	N
42	20240724	160410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	-50	5	-0.23	2378922350	110242	73.78	21750	21900	21250	28200	15200	21700	21578.79	8.08	-4334	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4797	-19.65	1.24	12	0.50	-1102.00	17445.00	33050	20240122	-34.49	20500	20231031	5.61	33050	-34.49	20240122	21250	1.88	20240724	33050	-34.49	20240122	20500	5.61	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
43	20240724	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-400	5	-1.84	2192382050	101546	67.96	21750	21900	21250	28200	15200	21700	21590.04	8.08	-4486	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4719	-19.33	1.22	12	0.46	-1102.00	17445.00	33050	20240122	-35.55	20500	20231031	3.90	33050	-35.55	20240122	21250	0.24	20240724	33050	-35.55	20240122	20500	3.90	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
44	20240724	140413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-250	5	-1.15	1639361400	75638	50.62	21750	21900	21400	28200	15200	21700	21673.78	8.08	-10820	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4752	-19.46	1.23	12	0.34	-1102.00	17445.00	33050	20240122	-35.10	20500	20231031	4.63	33050	-35.10	20240122	21400	0.23	20240724	33050	-35.10	20240122	20500	4.63	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
45	20240724	130416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-100	5	-0.46	1185852100	54571	36.52	21750	21900	21550	28200	15200	21700	21730.44	8.08	-9411	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4786	-19.60	1.24	12	0.25	-1102.00	17445.00	33050	20240122	-34.64	20500	20231031	5.37	33050	-34.64	20240122	21450	0.70	20240723	33050	-34.64	20240122	20500	5.37	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
46	20240724	120419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	0	3	0.00	970184550	44608	29.86	21750	21900	21550	28200	15200	21700	21749.12	8.08	-8702	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4808	-19.69	1.24	12	0.20	-1102.00	17445.00	33050	20240122	-34.34	20500	20231031	5.85	33050	-34.34	20240122	21450	1.17	20240723	33050	-34.34	20240122	20500	5.85	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
47	20240724	110417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	50	2	0.23	667720700	30698	20.55	21750	21900	21550	28200	15200	21700	21751.28	8.08	-5867	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4819	-19.74	1.25	12	0.14	-1102.00	17445.00	33050	20240122	-34.19	20500	20231031	6.10	33050	-34.19	20240122	21450	1.40	20240723	33050	-34.19	20240122	20500	6.10	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
48	20240724	100417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	100	2	0.46	394930500	18165	12.16	21750	21900	21550	28200	15200	21700	21741.29	8.08	-5178	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4830	-19.78	1.25	12	0.08	-1102.00	17445.00	33050	20240122	-34.04	20500	20231031	6.34	33050	-34.04	20240122	21450	1.63	20240723	33050	-34.04	20240122	20500	6.34	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
49	20240724	090415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-100	5	-0.46	31489400	1451	0.97	21750	21750	21600	28200	15200	21700	21701.86	8.08	-881	23000	22350	21900	21250	20800	22125	21025	111	6500	500	16050	50	1	22155870	4786	-19.60	1.24	12	0.01	-1102.00	17445.00	33050	20240122	-34.64	20500	20231031	5.37	33050	-34.64	20240122	21450	0.70	20240723	33050	-34.64	20240122	20500	5.37	20231031	1.86	N	033240	500	110 억	1789232	N	N	3	N	N
50	20240723	160409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-300	5	-1.36	3247405300	148968	63.63	22300	22550	21450	28600	15400	22000	21799.59	8.08	10845	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4808	-19.69	1.24	12	0.67	-1102.00	17445.00	33050	20240122	-34.34	20500	20231031	5.85	33050	-34.34	20240122	21450	1.17	20240723	33050	-34.34	20240122	20500	5.85	20231031	1.91	N	033240	500	110 억	1789827	N	N	3	N	N
51	20240723	150421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	-200	5	-0.91	2809561700	128759	55.00	22300	22550	21450	28600	15400	22000	21820.31	8.08	7839	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4830	-19.78	1.25	12	0.58	-1102.00	17445.00	33050	20240122	-34.04	20500	20231031	6.34	33050	-34.04	20240122	21450	1.63	20240723	33050	-34.04	20240122	20500	6.34	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
52	20240723	140412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	-200	5	-0.91	2437844450	111732	47.73	22300	22550	21450	28600	15400	22000	21818.68	8.08	9180	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4830	-19.78	1.25	12	0.50	-1102.00	17445.00	33050	20240122	-34.04	20500	20231031	6.34	33050	-34.04	20240122	21450	1.63	20240723	33050	-34.04	20240122	20500	6.34	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
53	20240723	130409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-400	5	-1.82	2272530850	104130	44.48	22300	22550	21450	28600	15400	22000	21823.98	8.08	7240	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4786	-19.60	1.24	12	0.47	-1102.00	17445.00	33050	20240122	-34.64	20500	20231031	5.37	33050	-34.64	20240122	21450	0.70	20240723	33050	-34.64	20240122	20500	5.37	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
54	20240723	120413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-400	5	-1.82	2084217800	95403	40.75	22300	22550	21450	28600	15400	22000	21846.46	8.08	6053	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4786	-19.60	1.24	12	0.43	-1102.00	17445.00	33050	20240122	-34.64	20500	20231031	5.37	33050	-34.64	20240122	21450	0.70	20240723	33050	-34.64	20240122	20500	5.37	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
55	20240723	110413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-400	5	-1.82	1437873400	65416	27.94	22300	22550	21500	28600	15400	22000	21980.45	8.08	-1662	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4786	-19.60	1.24	12	0.30	-1102.00	17445.00	33050	20240122	-34.64	20500	20231031	5.37	33050	-34.64	20240122	21500	0.47	20240723	33050	-34.64	20240122	20500	5.37	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
56	20240723	100413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	100	2	0.45	633060050	28455	12.15	22300	22550	22050	28600	15400	22000	22247.76	8.08	-4205	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4896	-20.05	1.27	12	0.13	-1102.00	17445.00	33050	20240122	-33.13	20500	20231031	7.80	33050	-33.13	20240122	21850	1.14	20240722	33050	-33.13	20240122	20500	7.80	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
57	20240723	090414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	450	2	2.05	111709150	5003	2.14	22300	22550	22050	28600	15400	22000	22328.43	8.08	-462	23900	22950	22400	21450	20900	22675	21175	111	6600	500	16280	50	1	22155870	4974	-20.37	1.29	12	0.02	-1102.00	17445.00	33050	20240122	-32.07	20500	20231031	9.51	33050	-32.07	20240122	21850	2.75	20240722	33050	-32.07	20240122	20500	9.51	20231031	1.91	N	033240	500	110 억	1789827	N	N	5	N	N
58	20240722	160408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1300	5	-5.58	5203433750	232657	147.26	23200	23350	21850	30250	16350	23300	22365.68	8.21	-23511	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4874	-19.96	1.26	12	1.05	-1102.00	17445.00	33050	20240122	-33.43	20500	20231031	7.32	33050	-33.43	20240122	21850	0.69	20240722	33050	-33.43	20240122	20500	7.32	20231031	1.88	N	033240	500	110 억	1819653	N	N	5	N	N
59	20240722	150412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1300	5	-5.58	4863782700	217232	137.50	23200	23350	21850	30250	16350	23300	22389.80	8.21	-21338	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4874	-19.96	1.26	12	0.98	-1102.00	17445.00	33050	20240122	-33.43	20500	20231031	7.32	33050	-33.43	20240122	21850	0.69	20240722	33050	-33.43	20240122	20500	7.32	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
60	20240722	140413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-1200	5	-5.15	4395608600	196024	124.07	23200	23350	21850	30250	16350	23300	22423.82	8.21	-20138	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4896	-20.05	1.27	12	0.88	-1102.00	17445.00	33050	20240122	-33.13	20500	20231031	7.80	33050	-33.13	20240122	21850	1.14	20240722	33050	-33.13	20240122	20500	7.80	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
61	20240722	130410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-1300	5	-5.58	3922930950	174508	110.45	23200	23350	21900	30250	16350	23300	22479.94	8.21	-18665	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4874	-19.96	1.26	12	0.79	-1102.00	17445.00	33050	20240122	-33.43	20500	20231031	7.32	33050	-33.43	20240122	21900	0.46	20240722	33050	-33.43	20240122	20500	7.32	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
62	20240722	120411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-1050	5	-4.51	3002620850	132824	84.07	23200	23350	22100	30250	16350	23300	22606.01	8.21	-16742	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4930	-20.19	1.28	12	0.60	-1102.00	17445.00	33050	20240122	-32.68	20500	20231031	8.54	33050	-32.68	20240122	22100	0.68	20240722	33050	-32.68	20240122	20500	8.54	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
63	20240722	110411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-850	5	-3.65	2161319800	95101	60.19	23200	23350	22400	30250	16350	23300	22726.57	8.21	-14200	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4974	-20.37	1.29	12	0.43	-1102.00	17445.00	33050	20240122	-32.07	20500	20231031	9.51	33050	-32.07	20240122	22400	0.22	20240722	33050	-32.07	20240122	20500	9.51	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
64	20240722	100411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-750	5	-3.22	1392809700	60960	38.58	23200	23350	22400	30250	16350	23300	22847.92	8.21	-7815	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	4996	-20.46	1.29	12	0.28	-1102.00	17445.00	33050	20240122	-31.77	20500	20231031	10.00	33050	-31.77	20240122	22400	0.67	20240722	33050	-31.77	20240122	20500	10.00	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
65	20240722	090409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-150	5	-0.64	72943400	3154	2.00	23200	23200	23100	30250	16350	23300	23127.21	8.21	86	24100	23700	23400	23000	22700	23550	22850	111	6950	500	17240	50	1	22155870	5129	-21.01	1.33	12	0.01	-1102.00	17445.00	33050	20240122	-29.95	20500	20231031	12.93	33050	-29.95	20240122	23100	0.22	20240722	33050	-29.95	20240122	20500	12.93	20231031	1.88	N	033240	500	110 억	1819653	N	N	42	N	N
66	20240719	160404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-650	5	-2.71	3682381650	157177	86.83	23700	23800	23100	31100	16800	23950	23428.73	8.31	-21279	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5162	-21.14	1.34	12	0.71	-1102.00	17445.00	33050	20240122	-29.50	20500	20231031	13.66	33050	-29.50	20240122	23100	0.87	20240719	33050	-29.50	20240122	20500	13.66	20231031	1.88	N	033240	500	110 억	1840542	N	N	42	N	N
67	20240719	150406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-650	5	-2.71	3448793750	147157	81.29	23700	23800	23100	31100	16800	23950	23436.15	8.31	-20764	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5162	-21.14	1.34	12	0.66	-1102.00	17445.00	33050	20240122	-29.50	20500	20231031	13.66	33050	-29.50	20240122	23100	0.87	20240719	33050	-29.50	20240122	20500	13.66	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
68	20240719	140409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-550	5	-2.30	3187111100	135954	75.10	23700	23800	23100	31100	16800	23950	23442.57	8.31	-18986	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5184	-21.23	1.34	12	0.61	-1102.00	17445.00	33050	20240122	-29.20	20500	20231031	14.15	33050	-29.20	20240122	23100	1.30	20240719	33050	-29.20	20240122	20500	14.15	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
69	20240719	130402	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-700	5	-2.92	2652496200	112899	62.37	23700	23800	23200	31100	16800	23950	23494.42	8.31	-13371	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5151	-21.10	1.33	12	0.51	-1102.00	17445.00	33050	20240122	-29.65	20500	20231031	13.41	33050	-29.65	20240122	23200	0.22	20240719	33050	-29.65	20240122	20500	13.41	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
70	20240719	120403	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-650	5	-2.71	2248594650	95547	52.78	23700	23800	23300	31100	16800	23950	23533.91	8.31	-12446	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5162	-21.14	1.34	12	0.43	-1102.00	17445.00	33050	20240122	-29.50	20500	20231031	13.66	33050	-29.50	20240122	23300	0.00	20240719	33050	-29.50	20240122	20500	13.66	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
71	20240719	110406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-350	5	-1.46	1324606050	56178	31.03	23700	23800	23450	31100	16800	23950	23578.73	8.31	-9881	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5229	-21.42	1.35	12	0.25	-1102.00	17445.00	33050	20240122	-28.59	20500	20231031	15.12	33050	-28.59	20240122	23450	0.64	20240719	33050	-28.59	20240122	20500	15.12	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
72	20240719	100335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	-400	5	-1.67	1014584050	43019	23.76	23700	23800	23450	31100	16800	23950	23584.56	8.31	-9025	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5218	-21.37	1.35	12	0.19	-1102.00	17445.00	33050	20240122	-28.74	20500	20231031	14.88	33050	-28.74	20240122	23450	0.43	20240719	33050	-28.74	20240122	20500	14.88	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
73	20240719	090416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	-300	5	-1.25	190561800	8047	4.45	23700	23800	23600	31100	16800	23950	23681.10	8.31	-2923	24516	24232	24016	23732	23516	24125	23625	111	7150	500	17720	50	1	22155870	5240	-21.46	1.36	12	0.04	-1102.00	17445.00	33050	20240122	-28.44	20500	20231031	15.37	33050	-28.44	20240122	23600	0.21	20240719	33050	-28.44	20240122	20500	15.37	20231031	1.88	N	033240	500	110 억	1840542	N	N	15	N	N
74	20240718	160358	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-550	5	-2.24	4327616500	179838	95.17	24050	24300	23800	31850	17150	24500	24065.66	8.33	5861	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5306	-21.73	1.37	12	0.81	-1102.00	17445.00	33050	20240122	-27.53	20500	20231031	16.83	33050	-27.53	20240122	23700	1.05	20240419	33050	-27.53	20240122	20500	16.83	20231031	1.96	N	033240	500	110 억	1845043	N	N	15	N	N
75	20240718	150404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	-700	5	-2.86	3917672850	162702	86.11	24050	24300	23800	31850	17150	24500	24078.82	8.33	5601	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5273	-21.60	1.36	12	0.73	-1102.00	17445.00	33050	20240122	-27.99	20500	20231031	16.10	33050	-27.99	20240122	23700	0.42	20240419	33050	-27.99	20240122	20500	16.10	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
76	20240718	140401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24000	-500	5	-2.04	3210437000	133165	70.47	24050	24300	23850	31850	17150	24500	24108.71	8.33	-802	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5317	-21.78	1.38	12	0.60	-1102.00	17445.00	33050	20240122	-27.38	20500	20231031	17.07	33050	-27.38	20240122	23700	1.27	20240419	33050	-27.38	20240122	20500	17.07	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
77	20240718	130402	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	-350	5	-1.43	2087896500	86452	45.75	24050	24300	24000	31850	17150	24500	24150.93	8.33	-4759	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5351	-21.91	1.38	12	0.39	-1102.00	17445.00	33050	20240122	-26.93	20500	20231031	17.80	33050	-26.93	20240122	23700	1.90	20240419	33050	-26.93	20240122	20500	17.80	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
78	20240718	120401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	-350	5	-1.43	1878163350	77765	41.15	24050	24300	24000	31850	17150	24500	24151.78	8.33	-4639	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5351	-21.91	1.38	12	0.35	-1102.00	17445.00	33050	20240122	-26.93	20500	20231031	17.80	33050	-26.93	20240122	23700	1.90	20240419	33050	-26.93	20240122	20500	17.80	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
79	20240718	110403	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	-300	5	-1.22	1561916400	64668	34.22	24050	24300	24000	31850	17150	24500	24152.85	8.33	-8581	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5362	-21.96	1.39	12	0.29	-1102.00	17445.00	33050	20240122	-26.78	20500	20231031	18.05	33050	-26.78	20240122	23700	2.11	20240419	33050	-26.78	20240122	20500	18.05	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
80	20240718	100403	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	-350	5	-1.43	867579500	35934	19.02	24050	24300	24000	31850	17150	24500	24143.69	8.33	-9397	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5351	-21.91	1.38	12	0.16	-1102.00	17445.00	33050	20240122	-26.93	20500	20231031	17.80	33050	-26.93	20240122	23700	1.90	20240419	33050	-26.93	20240122	20500	17.80	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
81	20240718	090405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24150	-350	5	-1.43	135903250	5641	2.99	24050	24200	24050	31850	17150	24500	24092.05	8.33	-270	26100	25300	24900	24100	23700	25100	23900	111	7350	500	18130	50	1	22155870	5351	-21.91	1.38	12	0.03	-1102.00	17445.00	33050	20240122	-26.93	20500	20231031	17.80	33050	-26.93	20240122	23700	1.90	20240419	33050	-26.93	20240122	20500	17.80	20231031	1.96	N	033240	500	110 억	1845043	N	N	59	N	N
82	20240717	160417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24500	-400	5	-1.61	4670967400	187576	91.35	25400	25700	24500	32350	17450	24900	24902.95	8.54	-37403	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5428	-22.23	1.40	12	0.85	-1102.00	17445.00	33050	20240122	-25.87	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	33050	-25.87	20240122	20500	19.51	20231031	1.94	N	033240	500	110 억	1892564	N	N	59	N	N
83	20240717	150422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24550	-350	5	-1.41	4176730000	167426	81.54	25400	25700	24550	32350	17450	24900	24946.72	8.54	-29554	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5439	-22.28	1.41	12	0.76	-1102.00	17445.00	33050	20240122	-25.72	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	33050	-25.72	20240122	20500	19.76	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
84	20240717	140419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-250	5	-1.00	3674902100	147014	71.60	25400	25700	24550	32350	17450	24900	24996.96	8.54	-20381	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5461	-22.37	1.41	12	0.66	-1102.00	17445.00	33050	20240122	-25.42	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
85	20240717	130418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-150	5	-0.60	3161637300	126220	61.47	25400	25700	24550	32350	17450	24900	25048.63	8.54	-13985	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5484	-22.46	1.42	12	0.57	-1102.00	17445.00	33050	20240122	-25.11	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
86	20240717	120419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-200	5	-0.80	2977046050	118758	57.84	25400	25700	24550	32350	17450	24900	25068.18	8.54	-9882	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5472	-22.41	1.42	12	0.54	-1102.00	17445.00	33050	20240122	-25.26	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
87	20240717	110419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-200	5	-0.80	2656211350	105818	51.54	25400	25700	24550	32350	17450	24900	25101.70	8.54	-5652	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5472	-22.41	1.42	12	0.48	-1102.00	17445.00	33050	20240122	-25.26	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
88	20240717	100418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-150	5	-0.60	2124093500	84245	41.03	25400	25700	24700	32350	17450	24900	25213.30	8.54	1490	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5484	-22.46	1.42	12	0.38	-1102.00	17445.00	33050	20240122	-25.11	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
89	20240717	090338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25500	600	2	2.41	907609150	35628	17.35	25400	25700	25200	32350	17450	24900	25474.65	8.54	16230	25566	25232	24716	24382	23866	25400	24550	111	7450	500	18420	50	1	22155870	5650	-23.14	1.46	12	0.16	-1102.00	17445.00	33050	20240122	-22.84	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	33050	-22.84	20240122	20500	24.39	20231031	1.94	N	033240	500	110 억	1892564	N	N	0	N	N
90	20240716	160420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	650	2	2.68	5024183500	204409	128.50	24600	25050	24200	31500	17000	24250	24578.34	8.47	1859	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5517	-22.60	1.43	12	0.92	-1102.00	17445.00	33050	20240122	-24.66	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	33050	-24.66	20240122	20500	21.46	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
91	20240716	150424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	750	2	3.09	4735340250	192847	121.23	24600	25050	24200	31500	17000	24250	24554.91	8.47	2634	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5539	-22.69	1.43	12	0.87	-1102.00	17445.00	33050	20240122	-24.36	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	33050	-24.36	20240122	20500	21.95	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
92	20240716	140423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	200	2	0.82	3227999200	131903	82.92	24600	24800	24200	31500	17000	24250	24472.52	8.47	-20235	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5417	-22.19	1.40	12	0.60	-1102.00	17445.00	33050	20240122	-26.02	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	33050	-26.02	20240122	20500	19.27	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
93	20240716	130422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	200	2	0.82	2895732750	118293	74.36	24600	24800	24200	31500	17000	24250	24479.32	8.47	-15462	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5417	-22.19	1.40	12	0.53	-1102.00	17445.00	33050	20240122	-26.02	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	33050	-26.02	20240122	20500	19.27	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
94	20240716	120422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	200	2	0.82	2449060700	100031	62.88	24600	24800	24200	31500	17000	24250	24483.02	8.47	-16556	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5417	-22.19	1.40	12	0.45	-1102.00	17445.00	33050	20240122	-26.02	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	33050	-26.02	20240122	20500	19.27	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
95	20240716	110422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	0	3	0.00	2044131300	83378	52.42	24600	24800	24200	31500	17000	24250	24516.43	8.47	-11594	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5373	-22.01	1.39	12	0.38	-1102.00	17445.00	33050	20240122	-26.63	20500	20231031	18.29	33050	-26.63	20240122	23700	2.32	20240419	33050	-26.63	20240122	20500	18.29	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
96	20240716	100422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	150	2	0.62	1235388800	50140	31.52	24600	24800	24400	31500	17000	24250	24638.79	8.47	9616	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5406	-22.14	1.40	12	0.23	-1102.00	17445.00	33050	20240122	-26.17	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	33050	-26.17	20240122	20500	19.02	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
97	20240716	090420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	400	2	1.65	733069200	29718	18.68	24600	24800	24600	31500	17000	24250	24667.51	8.47	7837	25016	24632	24366	23982	23716	24500	23850	111	7250	500	17940	50	1	22155870	5461	-22.37	1.41	12	0.13	-1102.00	17445.00	33050	20240122	-25.42	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.98	N	033240	500	110 억	1876166	N	N	1000	N	N
98	20240715	160415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	-500	5	-2.02	3854270600	158167	135.43	24750	24750	24100	32150	17350	24750	24369.39	8.65	-29957	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5373	-22.01	1.39	12	0.71	-1102.00	17445.00	33500	20230707	-27.61	20500	20231031	18.29	33050	-26.63	20240122	23700	2.32	20240419	33050	-26.63	20240122	20500	18.29	20231031	1.98	N	033240	500	110 억	1916615	N	N	1000	N	N
99	20240715	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	-500	5	-2.02	3641305550	149383	127.91	24750	24750	24100	32150	17350	24750	24375.61	8.65	-28580	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5373	-22.01	1.39	12	0.67	-1102.00	17445.00	33500	20230707	-27.61	20500	20231031	18.29	33050	-26.63	20240122	23700	2.32	20240419	33050	-26.63	20240122	20500	18.29	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
100	20240715	140417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	-550	5	-2.22	3277500800	134370	115.05	24750	24750	24100	32150	17350	24750	24391.58	8.65	-25325	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5362	-21.96	1.39	12	0.61	-1102.00	17445.00	33500	20230707	-27.76	20500	20231031	18.05	33050	-26.78	20240122	23700	2.11	20240419	33050	-26.78	20240122	20500	18.05	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
101	20240715	130416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24300	-450	5	-1.82	2455097850	100343	85.92	24750	24750	24250	32150	17350	24750	24467.03	8.65	-24523	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5384	-22.05	1.39	12	0.45	-1102.00	17445.00	33500	20230707	-27.46	20500	20231031	18.54	33050	-26.48	20240122	23700	2.53	20240419	33050	-26.48	20240122	20500	18.54	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
102	20240715	120418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24350	-400	5	-1.62	1862518250	75945	65.03	24750	24750	24300	32150	17350	24750	24524.54	8.65	-22546	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5395	-22.10	1.40	12	0.34	-1102.00	17445.00	33500	20230707	-27.31	20500	20231031	18.78	33050	-26.32	20240122	23700	2.74	20240419	33050	-26.32	20240122	20500	18.78	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
103	20240715	110417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	-300	5	-1.21	1366982000	55625	47.63	24750	24750	24400	32150	17350	24750	24574.93	8.65	-21336	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5417	-22.19	1.40	12	0.25	-1102.00	17445.00	33500	20230707	-27.01	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	33050	-26.02	20240122	20500	19.27	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
104	20240715	100418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-100	5	-0.40	609312400	24730	21.17	24750	24750	24550	32150	17350	24750	24638.55	8.65	-9444	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5461	-22.37	1.41	12	0.11	-1102.00	17445.00	33500	20230707	-26.42	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
105	20240715	090418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-50	5	-0.20	72575450	2941	2.52	24750	24750	24600	32150	17350	24750	24676.89	8.65	-519	25250	25000	24800	24550	24350	24900	24450	111	7400	500	18310	50	1	22155870	5472	-22.41	1.42	12	0.01	-1102.00	17445.00	33500	20230707	-26.27	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.98	N	033240	500	110 억	1916615	N	N	1587	N	N
106	20240712	160414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-300	5	-1.20	2866027950	115565	74.54	24850	25050	24600	32550	17550	25050	24800.14	8.67	-6182	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5484	-22.46	1.42	12	0.52	-1102.00	17445.00	34450	20230706	-28.16	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.93	N	033240	500	110 억	1921079	N	N	1587	N	N
107	20240712	150416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	-250	5	-1.00	2723101300	109789	70.81	24850	25050	24600	32550	17550	25050	24803.04	8.67	-3245	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5495	-22.50	1.42	12	0.50	-1102.00	17445.00	34450	20230706	-28.01	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	33050	-24.96	20240122	20500	20.98	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
108	20240712	140419	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	-200	5	-0.80	2196703300	88508	57.09	24850	25050	24600	32550	17550	25050	24819.26	8.67	3847	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5506	-22.55	1.42	12	0.40	-1102.00	17445.00	34450	20230706	-27.87	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	33050	-24.81	20240122	20500	21.22	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
109	20240712	130415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	-50	5	-0.20	1919710950	77400	49.92	24850	25050	24600	32550	17550	25050	24802.47	8.67	7070	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5539	-22.69	1.43	12	0.35	-1102.00	17445.00	34450	20230706	-27.43	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	33050	-24.36	20240122	20500	21.95	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
110	20240712	120416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-150	5	-0.60	1716622150	69269	44.68	24850	25000	24600	32550	17550	25050	24781.97	8.67	7489	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5517	-22.60	1.43	12	0.31	-1102.00	17445.00	34450	20230706	-27.72	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	33050	-24.66	20240122	20500	21.46	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
111	20240712	110414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	-100	5	-0.40	1507713000	60889	39.27	24850	25000	24600	32550	17550	25050	24761.66	8.67	6966	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5528	-22.64	1.43	12	0.27	-1102.00	17445.00	34450	20230706	-27.58	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	33050	-24.51	20240122	20500	21.71	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
112	20240712	100416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-150	5	-0.60	1242659300	50260	32.42	24850	24950	24600	32550	17550	25050	24724.62	8.67	2608	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5517	-22.60	1.43	12	0.23	-1102.00	17445.00	34450	20230706	-27.72	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	33050	-24.66	20240122	20500	21.46	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
113	20240712	090414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-350	5	-1.40	119551950	4822	3.11	24850	24900	24700	32550	17550	25050	24793.02	8.67	-700	25783	25416	25183	24816	24583	25300	24700	111	7500	500	18530	50	1	22155870	5472	-22.41	1.42	12	0.02	-1102.00	17445.00	34450	20230706	-28.30	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.93	N	033240	500	110 억	1921079	N	N	64	N	N
114	20240711	160412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25050	50	2	0.20	3900173050	154097	133.72	25350	25550	24950	32500	17500	25000	25310.67	8.65	6549	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5550	-22.73	1.44	12	0.70	-1102.00	17445.00	34900	20230705	-28.22	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	33050	-24.21	20240122	20500	22.20	20231031	1.91	N	033240	500	110 억	1916066	N	N	64	N	N
115	20240711	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25250	250	2	1.00	3470704750	136975	118.86	25350	25550	25100	32500	17500	25000	25338.24	8.65	8412	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5594	-22.91	1.45	12	0.62	-1102.00	17445.00	34900	20230705	-27.65	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	33050	-23.60	20240122	20500	23.17	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
116	20240711	140416	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25300	300	2	1.20	3195856700	126083	109.41	25350	25550	25100	32500	17500	25000	25347.25	8.65	15149	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5605	-22.96	1.45	12	0.57	-1102.00	17445.00	34900	20230705	-27.51	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	33050	-23.45	20240122	20500	23.41	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
117	20240711	130415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25350	350	2	1.40	2908293850	114730	99.56	25350	25550	25100	32500	17500	25000	25349.03	8.65	19561	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5617	-23.00	1.45	12	0.52	-1102.00	17445.00	34900	20230705	-27.36	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	33050	-23.30	20240122	20500	23.66	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
118	20240711	120415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25400	400	2	1.60	2610085050	102987	89.37	25350	25550	25100	32500	17500	25000	25343.83	8.65	21446	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5628	-23.05	1.46	12	0.46	-1102.00	17445.00	34900	20230705	-27.22	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	33050	-23.15	20240122	20500	23.90	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
119	20240711	110414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25350	350	2	1.40	2001404850	79050	68.60	25350	25550	25100	32500	17500	25000	25318.21	8.65	19319	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5617	-23.00	1.45	12	0.36	-1102.00	17445.00	34900	20230705	-27.36	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	33050	-23.30	20240122	20500	23.66	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
120	20240711	100413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25200	200	2	0.80	1294821700	51154	44.39	25350	25550	25100	32500	17500	25000	25312.23	8.65	11206	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5583	-22.87	1.44	12	0.23	-1102.00	17445.00	34900	20230705	-27.79	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	33050	-23.75	20240122	20500	22.93	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
121	20240711	090412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25250	250	2	1.00	152737550	6055	5.25	25350	25350	25100	32500	17500	25000	25225.03	8.65	-2940	25366	25182	24866	24682	24366	25275	24775	111	7500	500	18500	50	1	22155870	5594	-22.91	1.45	12	0.03	-1102.00	17445.00	34900	20230705	-27.65	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	33050	-23.60	20240122	20500	23.17	20231031	1.91	N	033240	500	110 억	1916066	N	N	24	N	N
122	20240710	160413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	350	2	1.42	2836590950	114030	184.57	24700	25050	24550	32000	17300	24650	24875.73	8.50	32812	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5539	-22.69	1.43	12	0.51	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	33050	-24.36	20240122	20500	21.95	20231031	1.90	N	033240	500	110 억	1882888	N	N	24	N	N
123	20240710	150414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25050	400	2	1.62	2567562100	103264	167.15	24700	25050	24550	32000	17300	24650	24864.06	8.50	30718	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5550	-22.73	1.44	12	0.47	-1102.00	17445.00	35650	20230704	-29.73	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	33050	-24.21	20240122	20500	22.20	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
124	20240710	140412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	350	2	1.42	1966441700	79177	128.16	24700	25050	24550	32000	17300	24650	24836.02	8.50	24948	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5539	-22.69	1.43	12	0.36	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	33050	-24.36	20240122	20500	21.95	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
125	20240710	130412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	300	2	1.22	1666325650	67142	108.68	24700	25050	24550	32000	17300	24650	24817.93	8.50	23632	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5528	-22.64	1.43	12	0.30	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	33050	-24.51	20240122	20500	21.71	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
126	20240710	120411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	200	2	0.81	821922800	33240	53.80	24700	24900	24550	32000	17300	24650	24726.92	8.50	1739	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5506	-22.55	1.42	12	0.15	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	33050	-24.81	20240122	20500	21.22	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
127	20240710	110414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	200	2	0.81	696148600	28163	45.59	24700	24900	24550	32000	17300	24650	24718.55	8.50	1600	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5506	-22.55	1.42	12	0.13	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	33050	-24.81	20240122	20500	21.22	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
128	20240710	100410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	50	2	0.20	306700350	12454	20.16	24700	24700	24550	32000	17300	24650	24626.65	8.50	-834	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5472	-22.41	1.42	12	0.06	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
129	20240710	090413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-50	5	-0.20	25704150	1042	1.69	24700	24700	24600	32000	17300	24650	24668.09	8.50	-292	24983	24816	24683	24516	24383	24750	24450	111	7350	500	18240	50	1	22155870	5450	-22.32	1.41	12	0.00	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	33050	-25.57	20240122	20500	20.00	20231031	1.90	N	033240	500	110 억	1882888	N	N	45	N	N
130	20240709	160412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-100	5	-0.40	1505433250	61015	137.87	24750	24850	24550	32150	17350	24750	24673.26	8.50	5	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5461	-22.37	1.41	12	0.28	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.90	N	033240	500	110 억	1882338	N	N	45	N	N
131	20240709	150412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-100	5	-0.40	1254225050	50803	114.80	24750	24850	24600	32150	17350	24750	24688.01	8.50	-517	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5461	-22.37	1.41	12	0.23	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
132	20240709	140412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-100	5	-0.40	1128057400	45683	103.23	24750	24850	24600	32150	17350	24750	24693.16	8.50	-456	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5461	-22.37	1.41	12	0.21	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
133	20240709	130413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-50	5	-0.20	872366600	35308	79.78	24750	24850	24600	32150	17350	24750	24707.34	8.50	-409	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5472	-22.41	1.42	12	0.16	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
134	20240709	120414	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-150	5	-0.61	756352900	30605	69.16	24750	24850	24600	32150	17350	24750	24713.38	8.50	-444	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5450	-22.32	1.41	12	0.14	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	33050	-25.57	20240122	20500	20.00	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
135	20240709	110413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-50	5	-0.20	591458300	23924	54.06	24750	24850	24600	32150	17350	24750	24722.38	8.50	-253	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5472	-22.41	1.42	12	0.11	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
136	20240709	100413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	0	3	0.00	363165150	14665	33.14	24750	24850	24700	32150	17350	24750	24764.07	8.50	-3	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5484	-22.46	1.42	12	0.07	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
137	20240709	090412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	50	2	0.20	47114100	1900	4.29	24750	24850	24750	32150	17350	24750	24796.89	8.50	-329	24950	24850	24700	24600	24450	24875	24625	111	7400	500	18310	50	1	22155870	5495	-22.50	1.42	12	0.01	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	33050	-24.96	20240122	20500	20.98	20231031	1.90	N	033240	500	110 억	1882338	N	N	66	N	N
138	20240708	160409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-50	5	-0.20	1072378950	43483	59.61	24750	24800	24550	32200	17400	24800	24661.66	8.51	-3703	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.20	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.84	N	033240	500	110 억	1884568	N	N	66	N	N
139	20240708	150411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	0	3	0.00	985208750	39962	54.79	24750	24800	24550	32200	17400	24800	24653.64	8.51	-3993	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5495	-22.50	1.42	12	0.18	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	33050	-24.96	20240122	20500	20.98	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
140	20240708	140412	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-50	5	-0.20	906904100	36797	50.45	24750	24800	24550	32200	17400	24800	24646.14	8.51	-3989	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.17	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	33050	-25.11	20240122	20500	20.73	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
141	20240708	130409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-200	5	-0.81	669701250	27185	37.27	24750	24800	24550	32200	17400	24800	24634.95	8.51	-3205	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5450	-22.32	1.41	12	0.12	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	33050	-25.57	20240122	20500	20.00	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
142	20240708	120411	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-150	5	-0.60	607562200	24658	33.81	24750	24800	24600	32200	17400	24800	24639.56	8.51	-3135	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5461	-22.37	1.41	12	0.11	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
143	20240708	110409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-150	5	-0.60	514180750	20865	28.61	24750	24800	24600	32200	17400	24800	24643.22	8.51	-1909	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5461	-22.37	1.41	12	0.09	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
144	20240708	100410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-100	5	-0.40	341316950	13843	18.98	24750	24800	24600	32200	17400	24800	24656.28	8.51	-612	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5472	-22.41	1.42	12	0.06	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	33050	-25.26	20240122	20500	20.49	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
145	20240708	090410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24650	-150	5	-0.60	49259750	1995	2.74	24750	24750	24600	32200	17400	24800	24691.60	8.51	-375	25166	24982	24816	24632	24466	24900	24550	111	7400	500	18350	50	1	22155870	5461	-22.37	1.41	12	0.01	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	33050	-25.42	20240122	20500	20.24	20231031	1.84	N	033240	500	110 억	1884568	N	N	74	N	N
146	20240705	160408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	0	3	0.00	1768736150	71444	65.96	24950	25000	24650	32200	17400	24800	24756.95	8.52	-9462	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5495	-22.50	1.42	12	0.32	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	34900	-28.94	20230705	20500	20.98	20231031	1.88	N	033240	500	110 억	1887701	N	N	74	N	N
147	20240705	150410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-50	5	-0.20	1656417650	66914	61.78	24950	25000	24650	32200	17400	24800	24754.43	8.52	-8911	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.30	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	34900	-29.08	20230705	20500	20.73	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
148	20240705	140410	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-100	5	-0.40	1394491500	56309	51.99	24950	25000	24650	32200	17400	24800	24764.98	8.52	-7989	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5472	-22.41	1.42	12	0.25	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	34900	-29.23	20230705	20500	20.49	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
149	20240705	130408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	-100	5	-0.40	1117566250	45097	41.64	24950	25000	24650	32200	17400	24800	24781.39	8.52	-6388	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5472	-22.41	1.42	12	0.20	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	34900	-29.23	20230705	20500	20.49	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
150	20240705	120409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-50	5	-0.20	894609600	36075	33.31	24950	25000	24650	32200	17400	24800	24798.60	8.52	-3669	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.16	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	34900	-29.08	20230705	20500	20.73	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
151	20240705	110408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	50	2	0.20	598941300	24136	22.28	24950	25000	24650	32200	17400	24800	24815.27	8.52	-1290	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5506	-22.55	1.42	12	0.11	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	34900	-28.80	20230705	20500	21.22	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
152	20240705	100408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	100	2	0.40	319302850	12871	11.88	24950	25000	24650	32200	17400	24800	24807.93	8.52	837	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5517	-22.60	1.43	12	0.06	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	34900	-28.65	20230705	20500	21.46	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
153	20240705	090409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	150	2	0.60	16625400	669	0.62	24950	24950	24750	32200	17400	24800	24851.12	8.52	142	25800	25300	25050	24550	24300	25175	24425	111	7400	500	18350	50	1	22155870	5528	-22.64	1.43	12	0.00	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	34900	-28.51	20230705	20500	21.71	20231031	1.88	N	033240	500	110 억	1887701	N	N	28	N	N
154	20240704	160406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	-350	5	-1.39	2680799800	106997	113.58	25250	25550	24800	32650	17650	25150	25055.58	8.58	-20121	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5495	-22.50	1.42	12	0.48	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	1.88	N	033240	500	110 억	1900596	N	N	28	N	N
155	20240704	150408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-250	5	-0.99	2396892950	95560	101.44	25250	25550	24800	32650	17650	25150	25082.59	8.58	-18790	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5517	-22.60	1.43	12	0.43	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
156	20240704	140408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-250	5	-0.99	1737225150	69069	73.32	25250	25550	24850	32650	17650	25150	25152.02	8.58	-15715	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5517	-22.60	1.43	12	0.31	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
157	20240704	130409	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	-250	5	-0.99	1635270200	64982	68.98	25250	25550	24850	32650	17650	25150	25164.97	8.58	-14744	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5517	-22.60	1.43	12	0.29	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
158	20240704	120407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	-200	5	-0.80	1500094300	59560	63.23	25250	25550	24850	32650	17650	25150	25186.28	8.58	-12443	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5528	-22.64	1.43	12	0.27	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
159	20240704	110407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	-300	5	-1.19	1340801000	53171	56.44	25250	25550	24850	32650	17650	25150	25216.78	8.58	-11220	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5506	-22.55	1.42	12	0.24	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
160	20240704	100407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	-200	5	-0.80	1002263250	39593	42.03	25250	25550	24950	32650	17650	25150	25314.19	8.58	-6645	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5528	-22.64	1.43	12	0.18	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
161	20240704	090407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25150	0	3	0.00	95352100	3788	4.02	25250	25250	25050	32650	17650	25150	25172.20	8.58	-1411	25583	25366	24983	24766	24383	25475	24875	111	7500	500	18610	50	1	22155870	5572	-22.82	1.44	12	0.02	-1102.00	17445.00	35650	20230704	-29.45	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	1.88	N	033240	500	110 억	1900596	N	N	16	N	N
162	20240703	160405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25150	250	2	1.00	2310021300	92554	87.41	25000	25200	24600	32350	17450	24900	24957.61	8.46	29099	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5572	-22.82	1.44	12	0.42	-1102.00	17445.00	35650	20230704	-29.45	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	1.91	N	033240	500	110 억	1874632	N	N	16	N	N
163	20240703	150407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25150	250	2	1.00	2112476650	84696	79.99	25000	25150	24600	32350	17450	24900	24941.87	8.46	27306	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5572	-22.82	1.44	12	0.38	-1102.00	17445.00	35650	20230704	-29.45	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
164	20240703	140407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25050	150	2	0.60	1792633250	71955	67.96	25000	25150	24600	32350	17450	24900	24913.25	8.46	23492	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5550	-22.73	1.44	12	0.32	-1102.00	17445.00	35650	20230704	-29.73	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35650	-29.73	20230704	20500	22.20	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
165	20240703	130407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25050	150	2	0.60	1444873400	58086	54.86	25000	25150	24600	32350	17450	24900	24874.73	8.46	19167	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5550	-22.73	1.44	12	0.26	-1102.00	17445.00	35650	20230704	-29.73	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35650	-29.73	20230704	20500	22.20	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
166	20240703	120406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	50	2	0.20	939036850	37891	35.79	25000	25000	24600	32350	17450	24900	24782.58	8.46	7809	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5528	-22.64	1.43	12	0.17	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
167	20240703	110408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	0	3	0.00	707880750	28608	27.02	25000	25000	24600	32350	17450	24900	24744.15	8.46	5260	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5517	-22.60	1.43	12	0.13	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
168	20240703	100407	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	-100	5	-0.40	520942150	21077	19.91	25000	25000	24600	32350	17450	24900	24716.14	8.46	2604	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5495	-22.50	1.42	12	0.10	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
169	20240703	090406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	-100	5	-0.40	33229200	1335	1.26	25000	25000	24800	32350	17450	24900	24890.79	8.46	-311	25400	25150	24850	24600	24300	25275	24725	111	7450	500	18420	50	1	22155870	5495	-22.50	1.42	12	0.01	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	1.91	N	033240	500	110 억	1874632	N	N	17	N	N
170	20240702	160405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	150	2	0.61	2613912750	105067	228.26	24750	25100	24550	32150	17350	24750	24878.65	8.46	121	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5517	-22.60	1.43	12	0.47	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.91	N	033240	500	110 억	1875434	N	N	17	N	N
171	20240702	150405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24850	100	2	0.40	2441312750	98131	213.19	24750	25100	24550	32150	17350	24750	24878.23	8.46	2253	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5506	-22.55	1.42	12	0.44	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
172	20240702	140406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	200	2	0.81	2127952200	85543	185.84	24750	25100	24550	32150	17350	24750	24875.97	8.46	5409	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5528	-22.64	1.43	12	0.39	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
173	20240702	130406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24950	200	2	0.81	1600456150	64451	140.02	24750	25000	24550	32150	17350	24750	24832.27	8.46	7448	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5528	-22.64	1.43	12	0.29	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
174	20240702	120406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	150	2	0.61	1232325400	49678	107.93	24750	25000	24550	32150	17350	24750	24806.37	8.46	7477	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5517	-22.60	1.43	12	0.22	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
175	20240702	110406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24900	150	2	0.61	1056922100	42627	92.61	24750	25000	24550	32150	17350	24750	24794.77	8.46	7470	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5517	-22.60	1.43	12	0.19	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
176	20240702	100406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-150	5	-0.61	569146400	22958	49.88	24750	25000	24550	32150	17350	24750	24790.94	8.46	-551	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5450	-22.32	1.41	12	0.10	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
177	20240702	090406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	50	2	0.20	45899250	1853	4.03	24750	24800	24650	32150	17350	24750	24771.39	8.46	-337	25083	24916	24583	24416	24083	25000	24500	111	7400	500	18310	50	1	22155870	5495	-22.50	1.42	12	0.01	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	1.91	N	033240	500	110 억	1875434	N	N	51	N	N
178	20240701	160405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	350	2	1.43	1110463050	45287	60.35	24300	24750	24250	31700	17100	24400	24517.74	8.45	3884	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5484	-22.46	1.42	12	0.20	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.01	N	033240	500	110 억	1871396	N	N	51	N	N
179	20240701	150406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24700	300	2	1.23	995887450	40653	54.17	24300	24750	24250	31700	17100	24400	24497.30	8.45	3613	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5472	-22.41	1.42	12	0.18	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
180	20240701	140404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24500	100	2	0.41	600628800	24622	32.81	24300	24550	24250	31700	17100	24400	24393.99	8.45	1051	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5428	-22.23	1.40	12	0.11	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
181	20240701	130405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	0	3	0.00	502869350	20626	27.49	24300	24500	24250	31700	17100	24400	24380.35	8.45	948	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5406	-22.14	1.40	12	0.09	-1102.00	17445.00	35650	20230704	-31.56	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	35650	-31.56	20230704	20500	19.02	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
182	20240701	120406	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24500	100	2	0.41	473418750	19421	25.88	24300	24500	24250	31700	17100	24400	24376.63	8.45	947	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5428	-22.23	1.40	12	0.09	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
183	20240701	110405	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	50	2	0.20	405292650	16632	22.16	24300	24500	24250	31700	17100	24400	24368.22	8.45	939	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5417	-22.19	1.40	12	0.08	-1102.00	17445.00	35650	20230704	-31.42	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	35650	-31.42	20230704	20500	19.27	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
184	20240701	100404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	0	3	0.00	230972100	9487	12.64	24300	24500	24250	31700	17100	24400	24346.10	8.45	903	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5406	-22.14	1.40	12	0.04	-1102.00	17445.00	35650	20230704	-31.56	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	35650	-31.56	20230704	20500	19.02	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N
185	20240701	090403	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	50	2	0.20	46651750	1918	2.56	24300	24450	24250	31700	17100	24400	24322.64	8.45	751	24800	24600	24450	24250	24100	24525	24175	111	7300	500	18050	50	1	22155870	5417	-22.19	1.40	12	0.01	-1102.00	17445.00	35650	20230704	-31.42	20500	20231031	19.27	33050	-26.02	20240122	23700	3.16	20240419	35650	-31.42	20230704	20500	19.27	20231031	2.01	N	033240	500	110 억	1871396	N	N	14	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History