KissMeData/353200/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	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	161222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	500	2	2.31	5458770350	251545	100.30	21500	22150	21300	28050	15150	21600	21698.22	10.49	14815	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10921	44.83	1.31	12	0.51	493.00	16857.00	38200	20230728	-42.15	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	36900	-40.11	20230801	19860	11.28	20231101	3.56	N	353200	500	247 억	5181927	N	N	344	N	N
3	20240731	151241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	400	2	1.85	5078353700	234304	93.43	21500	22150	21300	28050	15150	21600	21674.21	10.49	16019	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10872	44.62	1.31	12	0.47	493.00	16857.00	38200	20230728	-42.41	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	36900	-40.38	20230801	19860	10.78	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
4	20240731	141240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	200	2	0.93	4184970450	193723	77.25	21500	21950	21300	28050	15150	21600	21602.86	10.49	4881	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10773	44.22	1.29	12	0.39	493.00	16857.00	38200	20230728	-42.93	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	36900	-40.92	20230801	19860	9.77	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
5	20240731	131235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	200	2	0.93	3527678000	163636	65.25	21500	21850	21300	28050	15150	21600	21558.08	10.49	-1453	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10773	44.22	1.29	12	0.33	493.00	16857.00	38200	20230728	-42.93	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	36900	-40.92	20230801	19860	9.77	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
6	20240731	121234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-50	5	-0.23	2719855650	126366	50.39	21500	21800	21300	28050	15150	21600	21523.63	10.49	-22508	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10649	43.71	1.28	12	0.26	493.00	16857.00	38200	20230728	-43.59	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	36900	-41.60	20230801	19860	8.51	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
7	20240731	111237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-200	5	-0.93	2516266950	116866	46.60	21500	21800	21300	28050	15150	21600	21531.21	10.49	-21007	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10575	43.41	1.27	12	0.24	493.00	16857.00	38200	20230728	-43.98	19860	20231101	7.75	29950	-28.55	20240105	20900	2.39	20240614	36900	-42.01	20230801	19860	7.75	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
8	20240731	101235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	150	2	0.69	908631550	42049	16.77	21500	21800	21400	28050	15150	21600	21608.87	10.49	-4501	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10748	44.12	1.29	12	0.09	493.00	16857.00	38200	20230728	-43.06	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	36900	-41.06	20230801	19860	9.52	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
9	20240731	091232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-150	5	-0.69	258237650	12024	4.79	21500	21600	21400	28050	15150	21600	21476.83	10.49	-4567	22233	21916	21683	21366	21133	21800	21250	247	6450	500	15980	50	1	49416925	10600	43.51	1.27	12	0.02	493.00	16857.00	38200	20230728	-43.85	19860	20231101	8.01	29950	-28.38	20240105	20900	2.63	20240614	36900	-41.87	20230801	19860	8.01	20231101	3.56	N	353200	500	247 억	5181927	N	N	1513	N	N
10	20240730	161202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-550	5	-2.48	5383691850	248971	127.06	21900	22000	21450	28750	15550	22150	21623.85	10.66	-88119	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10674	43.81	1.28	12	0.50	493.00	16857.00	38200	20230728	-43.46	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	36900	-41.46	20230801	19860	8.76	20231101	3.61	N	353200	500	247 억	5266185	N	N	1513	N	N
11	20240730	151228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-550	5	-2.48	5005014150	231435	118.11	21900	22000	21450	28750	15550	22150	21626.00	10.66	-86005	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10674	43.81	1.28	12	0.47	493.00	16857.00	38200	20230728	-43.46	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	36900	-41.46	20230801	19860	8.76	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
12	20240730	141211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-650	5	-2.93	4450664050	205716	104.99	21900	22000	21450	28750	15550	22150	21634.99	10.66	-79169	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10625	43.61	1.28	12	0.42	493.00	16857.00	38200	20230728	-43.72	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	36900	-41.73	20230801	19860	8.26	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
13	20240730	131217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-650	5	-2.93	4071078400	188073	95.98	21900	22000	21450	28750	15550	22150	21646.27	10.66	-76209	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10625	43.61	1.28	12	0.38	493.00	16857.00	38200	20230728	-43.72	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	36900	-41.73	20230801	19860	8.26	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
14	20240730	121209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-650	5	-2.93	3631240200	167607	85.54	21900	22000	21450	28750	15550	22150	21665.21	10.66	-70204	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10625	43.61	1.28	12	0.34	493.00	16857.00	38200	20230728	-43.72	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	36900	-41.73	20230801	19860	8.26	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
15	20240730	111218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-600	5	-2.71	2545390150	117169	59.80	21900	22000	21550	28750	15550	22150	21724.09	10.66	-46330	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10649	43.71	1.28	12	0.24	493.00	16857.00	38200	20230728	-43.59	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	36900	-41.60	20230801	19860	8.51	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
16	20240730	101227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-500	5	-2.26	2005814750	92205	47.06	21900	22000	21550	28750	15550	22150	21753.86	10.66	-39164	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10699	43.91	1.28	12	0.19	493.00	16857.00	38200	20230728	-43.32	19860	20231101	9.01	29950	-27.71	20240105	20900	3.59	20240614	36900	-41.33	20230801	19860	9.01	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
17	20240730	091229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-300	5	-1.35	479509250	21936	11.20	21900	22000	21800	28750	15550	22150	21859.47	10.66	-1545	22883	22516	22283	21916	21683	22400	21800	247	6600	500	16390	50	1	49416925	10798	44.32	1.30	12	0.04	493.00	16857.00	38200	20230728	-42.80	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	36900	-40.79	20230801	19860	10.02	20231101	3.61	N	353200	500	247 억	5266185	N	N	111	N	N
18	20240729	161201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-50	5	-0.23	4266870750	191193	89.43	22350	22650	22050	28850	15550	22200	22317.86	10.70	-23460	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10946	44.93	1.31	12	0.39	493.00	16857.00	38200	20230728	-42.02	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	36900	-39.97	20230801	19860	11.53	20231101	3.64	N	353200	500	247 억	5289157	N	N	111	N	N
19	20240729	151218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	0	3	0.00	3960653250	177373	82.97	22350	22650	22050	28850	15550	22200	22329.52	10.70	-19970	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10971	45.03	1.32	12	0.36	493.00	16857.00	38200	20230728	-41.88	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	36900	-39.84	20230801	19860	11.78	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
20	20240729	141226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	0	3	0.00	3540479400	158431	74.11	22350	22650	22050	28850	15550	22200	22347.14	10.70	-10274	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10971	45.03	1.32	12	0.32	493.00	16857.00	38200	20230728	-41.88	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	36900	-39.84	20230801	19860	11.78	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
21	20240729	131223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	50	2	0.23	3218356850	143943	67.33	22350	22650	22050	28850	15550	22200	22358.55	10.70	-5917	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10995	45.13	1.32	12	0.29	493.00	16857.00	38200	20230728	-41.75	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	36900	-39.70	20230801	19860	12.03	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
22	20240729	121224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-50	5	-0.23	3052394800	136465	63.83	22350	22650	22050	28850	15550	22200	22367.60	10.70	-4792	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10946	44.93	1.31	12	0.28	493.00	16857.00	38200	20230728	-42.02	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	36900	-39.97	20230801	19860	11.53	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
23	20240729	111211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-50	5	-0.23	2544680850	113540	53.11	22350	22650	22150	28850	15550	22200	22412.20	10.70	-2633	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	10946	44.93	1.31	12	0.23	493.00	16857.00	38200	20230728	-42.02	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	36900	-39.97	20230801	19860	11.53	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
24	20240729	101208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	300	2	1.35	1710409550	76109	35.60	22350	22650	22200	28850	15550	22200	22473.16	10.70	11574	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	11119	45.64	1.33	12	0.15	493.00	16857.00	38200	20230728	-41.10	19860	20231101	13.29	29950	-24.87	20240105	20900	7.66	20240614	36900	-39.02	20230801	19860	13.29	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
25	20240729	091206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	350	2	1.58	667428200	29810	13.94	22350	22650	22200	28850	15550	22200	22389.41	10.70	1658	22766	22482	22016	21732	21266	22625	21875	247	6650	500	16420	50	1	49416925	11144	45.74	1.34	12	0.06	493.00	16857.00	38200	20230728	-40.97	19860	20231101	13.54	29950	-24.71	20240105	20900	7.89	20240614	36900	-38.89	20230801	19860	13.54	20231101	3.64	N	353200	500	247 억	5289157	N	N	144	N	N
26	20240726	161149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	500	2	2.30	4616936800	209610	61.06	21850	22300	21550	28200	15200	21700	22025.27	10.71	2828	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10971	45.03	1.32	12	0.42	493.00	16857.00	38200	20230728	-41.88	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	38200	-41.88	20230728	19860	11.78	20231101	3.70	N	353200	500	247 억	5290641	N	N	144	N	N
27	20240726	151201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	4213228950	191431	55.76	21850	22300	21550	28200	15200	21700	22009.13	10.71	2670	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10946	44.93	1.31	12	0.39	493.00	16857.00	38200	20230728	-42.02	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	38200	-42.02	20230728	19860	11.53	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
28	20240726	141201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	400	2	1.84	3509163250	159680	46.51	21850	22300	21550	28200	15200	21700	21976.22	10.71	-2411	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10921	44.83	1.31	12	0.32	493.00	16857.00	38200	20230728	-42.15	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38200	-42.15	20230728	19860	11.28	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
29	20240726	131202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	300	2	1.38	3147292750	143303	41.74	21850	22300	21550	28200	15200	21700	21962.50	10.71	-1672	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10872	44.62	1.31	12	0.29	493.00	16857.00	38200	20230728	-42.41	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	38200	-42.41	20230728	19860	10.78	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
30	20240726	121207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	500	2	2.30	2908312650	132475	38.59	21850	22300	21550	28200	15200	21700	21953.67	10.71	-535	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10971	45.03	1.32	12	0.27	493.00	16857.00	38200	20230728	-41.88	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	38200	-41.88	20230728	19860	11.78	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
31	20240726	111206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	400	2	1.84	2469644650	112713	32.83	21850	22200	21550	28200	15200	21700	21910.91	10.71	1262	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10921	44.83	1.31	12	0.23	493.00	16857.00	38200	20230728	-42.15	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38200	-42.15	20230728	19860	11.28	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
32	20240726	101159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	350	2	1.61	1746824400	80020	23.31	21850	22100	21550	28200	15200	21700	21829.85	10.71	5060	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10896	44.73	1.31	12	0.16	493.00	16857.00	38200	20230728	-42.28	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	38200	-42.28	20230728	19860	11.03	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
33	20240726	091158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	350	2	1.61	517209600	23618	6.88	21850	22050	21750	28200	15200	21700	21898.96	10.71	1559	22833	22266	21983	21416	21133	22125	21275	247	6500	500	16050	50	1	49416925	10896	44.73	1.31	12	0.05	493.00	16857.00	38200	20230728	-42.28	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	38200	-42.28	20230728	19860	11.03	20231101	3.70	N	353200	500	247 억	5290641	N	N	1075	N	N
34	20240725	161156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-1100	5	-4.82	7464709700	338321	52.50	22150	22550	21700	29600	16000	22800	22063.85	10.88	-84855	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10723	44.02	1.29	12	0.68	493.00	16857.00	38900	20230719	-44.22	19860	20231101	9.26	29950	-27.55	20240105	20900	3.83	20240614	38200	-43.19	20230728	19860	9.26	20231101	3.76	N	353200	500	247 억	5375572	N	N	1075	N	N
35	20240725	151210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-950	5	-4.17	6458210650	292113	45.33	22150	22550	21800	29600	16000	22800	22108.60	10.88	-77831	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10798	44.32	1.30	12	0.59	493.00	16857.00	38900	20230719	-43.83	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	38200	-42.80	20230728	19860	10.02	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
36	20240725	141205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-700	5	-3.07	4699258150	211958	32.89	22150	22550	21950	29600	16000	22800	22170.70	10.88	-24750	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10921	44.83	1.31	12	0.43	493.00	16857.00	38900	20230719	-43.19	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38200	-42.15	20230728	19860	11.28	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
37	20240725	131157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-700	5	-3.07	4313738650	194518	30.19	22150	22550	21950	29600	16000	22800	22176.55	10.88	-20567	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10921	44.83	1.31	12	0.39	493.00	16857.00	38900	20230719	-43.19	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38200	-42.15	20230728	19860	11.28	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
38	20240725	121203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-700	5	-3.07	3856525500	173839	26.98	22150	22550	21950	29600	16000	22800	22184.46	10.88	-13816	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10921	44.83	1.31	12	0.35	493.00	16857.00	38900	20230719	-43.19	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38200	-42.15	20230728	19860	11.28	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
39	20240725	111202	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-650	5	-2.85	3316400750	149390	23.18	22150	22550	21950	29600	16000	22800	22199.61	10.88	-7364	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10946	44.93	1.31	12	0.30	493.00	16857.00	38900	20230719	-43.06	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	38200	-42.02	20230728	19860	11.53	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
40	20240725	101154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-600	5	-2.63	2635376100	118604	18.41	22150	22550	21950	29600	16000	22800	22219.95	10.88	4231	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	10971	45.03	1.32	12	0.24	493.00	16857.00	38900	20230719	-42.93	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	38200	-41.88	20230728	19860	11.78	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
41	20240725	091149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-500	5	-2.19	967906300	43417	6.74	22150	22550	22150	29600	16000	22800	22293.23	10.88	8227	24200	23500	22550	21850	20900	23850	22200	247	6800	500	16870	50	1	49416925	11020	45.23	1.32	12	0.09	493.00	16857.00	38900	20230719	-42.67	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	38200	-41.62	20230728	19860	12.29	20231101	3.76	N	353200	500	247 억	5375572	N	N	194	N	N
42	20240724	161147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	1050	2	4.83	14431133600	634748	241.56	21600	23250	21600	28250	15250	21750	22735.19	10.58	113453	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11267	46.25	1.35	12	1.28	493.00	16857.00	38900	20230719	-41.39	19860	20231101	14.80	29950	-23.87	20240105	20900	9.09	20240614	38200	-40.31	20230728	19860	14.80	20231101	3.71	N	353200	500	247 억	5226896	N	N	194	N	N
43	20240724	151205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	1000	2	4.60	14101540800	620278	236.06	21600	23250	21600	28250	15250	21750	22734.36	10.58	115997	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11242	46.15	1.35	12	1.26	493.00	16857.00	38900	20230719	-41.52	19860	20231101	14.55	29950	-24.04	20240105	20900	8.85	20240614	38200	-40.45	20230728	19860	14.55	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
44	20240724	141159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	1100	2	5.06	12846029450	565280	215.13	21600	23250	21600	28250	15250	21750	22725.22	10.58	131891	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11292	46.35	1.36	12	1.14	493.00	16857.00	38900	20230719	-41.26	19860	20231101	15.06	29950	-23.71	20240105	20900	9.33	20240614	38200	-40.18	20230728	19860	15.06	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
45	20240724	131205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	1350	2	6.21	11652661750	513210	195.31	21600	23250	21600	28250	15250	21750	22705.60	10.58	134219	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11415	46.86	1.37	12	1.04	493.00	16857.00	38900	20230719	-40.62	19860	20231101	16.31	29950	-22.87	20240105	20900	10.53	20240614	38200	-39.53	20230728	19860	16.31	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
46	20240724	121203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	1300	2	5.98	10860647550	478874	182.24	21600	23250	21600	28250	15250	21750	22679.71	10.58	131832	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11391	46.75	1.37	12	0.97	493.00	16857.00	38900	20230719	-40.75	19860	20231101	16.06	29950	-23.04	20240105	20900	10.29	20240614	38200	-39.66	20230728	19860	16.06	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
47	20240724	111201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	1350	2	6.21	9729747100	429941	163.62	21600	23250	21600	28250	15250	21750	22630.60	10.58	126428	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11415	46.86	1.37	12	0.87	493.00	16857.00	38900	20230719	-40.62	19860	20231101	16.31	29950	-22.87	20240105	20900	10.53	20240614	38200	-39.53	20230728	19860	16.31	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
48	20240724	101227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	900	2	4.14	5829666650	260144	99.00	21600	22850	21600	28250	15250	21750	22409.60	10.58	53609	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11193	45.94	1.34	12	0.53	493.00	16857.00	38900	20230719	-41.77	19860	20231101	14.05	29950	-24.37	20240105	20900	8.37	20240614	38200	-40.71	20230728	19860	14.05	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
49	20240724	091150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	900	2	4.14	2723983650	122744	46.71	21600	22650	21600	28250	15250	21750	22192.70	10.58	65342	22516	22132	21866	21482	21216	22000	21350	247	6500	500	16090	50	1	49416925	11193	45.94	1.34	12	0.25	493.00	16857.00	38900	20230719	-41.77	19860	20231101	14.05	29950	-24.37	20240105	20900	8.37	20240614	38200	-40.71	20230728	19860	14.05	20231101	3.71	N	353200	500	247 억	5226896	N	N	168	N	N
50	20240723	161140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	200	2	0.93	5509755700	251252	50.63	21950	22250	21600	28000	15100	21550	21929.43	10.52	34268	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10748	44.12	1.29	12	0.51	493.00	16857.00	39650	20230717	-45.15	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	38200	-43.06	20230728	19860	9.52	20231101	3.69	N	353200	500	247 억	5196666	N	N	168	N	N
51	20240723	151210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	250	2	1.16	5124541950	233565	47.07	21950	22250	21600	28000	15100	21550	21940.56	10.52	30673	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10773	44.22	1.29	12	0.47	493.00	16857.00	39650	20230717	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	38200	-42.93	20230728	19860	9.77	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
52	20240723	141145	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	400	2	1.86	4608959850	210041	42.33	21950	22250	21600	28000	15100	21550	21943.17	10.52	28657	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10847	44.52	1.30	12	0.43	493.00	16857.00	39650	20230717	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	38200	-42.54	20230728	19860	10.52	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
53	20240723	131141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	450	2	2.09	4234036650	192963	38.88	21950	22250	21600	28000	15100	21550	21942.25	10.52	29103	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10872	44.62	1.31	12	0.39	493.00	16857.00	39650	20230717	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	38200	-42.41	20230728	19860	10.78	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
54	20240723	121149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	250	2	1.16	3800992250	173218	34.91	21950	22250	21600	28000	15100	21550	21943.44	10.52	26053	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10773	44.22	1.29	12	0.35	493.00	16857.00	39650	20230717	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	38200	-42.93	20230728	19860	9.77	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
55	20240723	111147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	200	2	0.93	3162890450	143782	28.97	21950	22250	21650	28000	15100	21550	21997.87	10.52	20810	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10748	44.12	1.29	12	0.29	493.00	16857.00	39650	20230717	-45.15	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	38200	-43.06	20230728	19860	9.52	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
56	20240723	101142	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	450	2	2.09	2175358900	98491	19.85	21950	22250	21900	28000	15100	21550	22086.96	10.52	21405	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10872	44.62	1.31	12	0.20	493.00	16857.00	39650	20230717	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	38200	-42.41	20230728	19860	10.78	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
57	20240723	091155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	600	2	2.78	920498750	41675	8.40	21950	22250	21900	28000	15100	21550	22087.75	10.52	5717	23216	22382	21866	21032	20516	22125	20775	247	6450	500	15940	50	1	49416925	10946	44.93	1.31	12	0.08	493.00	16857.00	39650	20230717	-44.14	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	38200	-42.02	20230728	19860	11.53	20231101	3.69	N	353200	500	247 억	5196666	N	N	161	N	N
58	20240722	161134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-950	5	-4.22	10679248200	491835	282.36	22550	22700	21350	29250	15750	22500	21713.50	10.82	-145744	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10649	43.71	1.28	12	1.00	493.00	16857.00	39650	20230714	-45.65	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	38200	-43.59	20230728	19860	8.51	20231101	3.73	N	353200	500	247 억	5345538	N	N	161	N	N
59	20240722	151147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-950	5	-4.22	10158505450	467688	268.50	22550	22700	21350	29250	15750	22500	21720.69	10.82	-138619	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10649	43.71	1.28	12	0.95	493.00	16857.00	39650	20230714	-45.65	19860	20231101	8.51	29950	-28.05	20240105	20900	3.11	20240614	38200	-43.59	20230728	19860	8.51	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
60	20240722	141154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-1000	5	-4.44	9210203600	423642	243.21	22550	22700	21350	29250	15750	22500	21740.53	10.82	-128161	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10625	43.61	1.28	12	0.86	493.00	16857.00	39650	20230714	-45.78	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	38200	-43.72	20230728	19860	8.26	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
61	20240722	131149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-1000	5	-4.44	8445607050	388138	222.83	22550	22700	21350	29250	15750	22500	21759.29	10.82	-117964	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10625	43.61	1.28	12	0.79	493.00	16857.00	39650	20230714	-45.78	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	38200	-43.72	20230728	19860	8.26	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
62	20240722	121147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-1000	5	-4.44	7808099250	358521	205.82	22550	22700	21350	29250	15750	22500	21778.63	10.82	-107860	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10625	43.61	1.28	12	0.73	493.00	16857.00	39650	20230714	-45.78	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	38200	-43.72	20230728	19860	8.26	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
63	20240722	111144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-900	5	-4.00	5648393850	257955	148.09	22550	22700	21550	29250	15750	22500	21896.81	10.82	-81537	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10674	43.81	1.28	12	0.52	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	38200	-43.46	20230728	19860	8.76	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
64	20240722	101143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-650	5	-2.89	3734895500	169530	97.33	22550	22700	21650	29250	15750	22500	22030.88	10.82	-69012	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	10798	44.32	1.30	12	0.34	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	38200	-42.80	20230728	19860	10.02	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
65	20240722	091147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	351940950	15604	8.96	22550	22700	22450	29250	15750	22500	22554.54	10.82	-8742	23033	22766	22483	22216	21933	22900	22350	247	6750	500	16650	50	1	49416925	11144	45.74	1.34	12	0.03	493.00	16857.00	39650	20230714	-43.13	19860	20231101	13.54	29950	-24.71	20240105	20900	7.89	20240614	38200	-40.97	20230728	19860	13.54	20231101	3.73	N	353200	500	247 억	5345538	N	N	0	N	N
66	20240719	161115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	3817316400	169971	32.37	22300	22750	22200	29350	15850	22600	22458.36	10.92	-49188	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11119	45.64	1.33	12	0.34	493.00	16857.00	39650	20230714	-43.25	19860	20231101	13.29	29950	-24.87	20240105	20900	7.66	20240614	38900	-42.16	20230719	19860	13.29	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
67	20240719	151127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-50	5	-0.22	3155827950	140609	26.78	22300	22750	22200	29350	15850	22600	22443.85	10.92	-41036	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11144	45.74	1.34	12	0.28	493.00	16857.00	39650	20230714	-43.13	19860	20231101	13.54	29950	-24.71	20240105	20900	7.89	20240614	38900	-42.03	20230719	19860	13.54	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
68	20240719	141129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	2655836150	118387	22.55	22300	22750	22200	29350	15850	22600	22433.32	10.92	-31790	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11094	45.54	1.33	12	0.24	493.00	16857.00	39650	20230714	-43.38	19860	20231101	13.04	29950	-25.04	20240105	20900	7.42	20240614	38900	-42.29	20230719	19860	13.04	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
69	20240719	131120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-250	5	-1.11	2348583300	104641	19.93	22300	22750	22200	29350	15850	22600	22444.00	10.92	-30244	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11045	45.33	1.33	12	0.21	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	38900	-42.54	20230719	19860	12.54	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
70	20240719	121119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	1996681150	88904	16.93	22300	22750	22200	29350	15850	22600	22458.63	10.92	-28199	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11119	45.64	1.33	12	0.18	493.00	16857.00	39650	20230714	-43.25	19860	20231101	13.29	29950	-24.87	20240105	20900	7.66	20240614	38900	-42.16	20230719	19860	13.29	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
71	20240719	111130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	1743239650	77595	14.78	22300	22750	22200	29350	15850	22600	22465.64	10.92	-27335	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11094	45.54	1.33	12	0.16	493.00	16857.00	39650	20230714	-43.38	19860	20231101	13.04	29950	-25.04	20240105	20900	7.42	20240614	38900	-42.29	20230719	19860	13.04	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
72	20240719	101117	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	1229980450	54738	10.42	22300	22750	22200	29350	15850	22600	22470.00	10.92	-18613	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11168	45.84	1.34	12	0.11	493.00	16857.00	39650	20230714	-43.00	19860	20231101	13.80	29950	-24.54	20240105	20900	8.13	20240614	38900	-41.90	20230719	19860	13.80	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
73	20240719	091133	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	367172150	16446	3.13	22300	22450	22200	29350	15850	22600	22323.66	10.92	-3701	23166	22882	22366	22082	21566	23025	22225	247	6750	500	16720	50	1	49416925	11094	45.54	1.33	12	0.03	493.00	16857.00	39650	20230714	-43.38	19860	20231101	13.04	29950	-25.04	20240105	20900	7.42	20240614	38900	-42.29	20230719	19860	13.04	20231101	3.82	N	353200	500	247 억	5394396	N	N	241	N	N
74	20240718	161109	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	10876194700	488941	84.99	22050	22650	21850	29750	16050	22900	22243.27	10.94	-13960	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	11168	45.84	1.34	12	0.99	493.00	16857.00	39650	20230714	-43.00	19860	20231101	13.80	29950	-24.54	20240105	20900	8.13	20240614	38900	-41.90	20230719	19860	13.80	20231101	3.85	N	353200	500	247 억	5405954	N	N	241	N	N
75	20240718	151120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-500	5	-2.18	9824450800	442264	76.88	22050	22650	21850	29750	16050	22900	22214.00	10.94	-5324	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	11069	45.44	1.33	12	0.89	493.00	16857.00	39650	20230714	-43.51	19860	20231101	12.79	29950	-25.21	20240105	20900	7.18	20240614	38900	-42.42	20230719	19860	12.79	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
76	20240718	141111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-650	5	-2.84	8458013450	381000	66.23	22050	22650	21850	29750	16050	22900	22199.51	10.94	-12651	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	10995	45.13	1.32	12	0.77	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	38900	-42.80	20230719	19860	12.03	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
77	20240718	131111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-650	5	-2.84	7655890650	344907	59.95	22050	22650	21850	29750	16050	22900	22196.97	10.94	-11397	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	10995	45.13	1.32	12	0.70	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	38900	-42.80	20230719	19860	12.03	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
78	20240718	121111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-650	5	-2.84	7007624600	315776	54.89	22050	22650	21850	29750	16050	22900	22191.76	10.94	-8729	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	10995	45.13	1.32	12	0.64	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	38900	-42.80	20230719	19860	12.03	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
79	20240718	111119	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-600	5	-2.62	6135230900	276455	48.05	22050	22650	21850	29750	16050	22900	22192.51	10.94	-9708	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	11020	45.23	1.32	12	0.56	493.00	16857.00	39650	20230714	-43.76	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	38900	-42.67	20230719	19860	12.29	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
80	20240718	101120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-400	5	-1.75	5269883300	237731	41.32	22050	22650	21850	29750	16050	22900	22167.42	10.94	8542	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	11119	45.64	1.33	12	0.48	493.00	16857.00	39650	20230714	-43.25	19860	20231101	13.29	29950	-24.87	20240105	20900	7.66	20240614	38900	-42.16	20230719	19860	13.29	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
81	20240718	091122	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-800	5	-3.49	3146290850	142835	24.83	22050	22400	21850	29750	16050	22900	22027.45	10.94	2042	24300	23600	23250	22550	22200	23425	22375	247	6850	500	16940	50	1	49416925	10921	44.83	1.31	12	0.29	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	38900	-43.19	20230719	19860	11.28	20231101	3.85	N	353200	500	247 억	5405954	N	N	43	N	N
82	20240717	161208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-1000	5	-4.18	13201437800	565886	127.39	23900	23950	22900	31050	16750	23900	23329.96	11.04	-46807	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11316	46.45	1.36	12	1.15	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	20900	9.57	20240614	39650	-42.24	20230717	19860	15.31	20231101	3.86	N	353200	500	247 억	5453725	N	N	43	N	N
83	20240717	151215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-1000	5	-4.18	12213629600	522769	117.69	23900	23950	22900	31050	16750	23900	23363.08	11.04	-49757	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11316	46.45	1.36	12	1.06	493.00	16857.00	39650	20230714	-42.24	19860	20231101	15.31	29950	-23.54	20240105	20900	9.57	20240614	39650	-42.24	20230717	19860	15.31	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
84	20240717	141211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-750	5	-3.14	10154123000	433515	97.59	23900	23950	22950	31050	16750	23900	23422.50	11.04	-17268	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11440	46.96	1.37	12	0.88	493.00	16857.00	39650	20230714	-41.61	19860	20231101	16.57	29950	-22.70	20240105	20900	10.77	20240614	39650	-41.61	20230717	19860	16.57	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
85	20240717	131209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-600	5	-2.51	6941471050	294522	66.30	23900	23950	23300	31050	16750	23900	23568.32	11.04	-15613	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11514	47.26	1.38	12	0.60	493.00	16857.00	39650	20230714	-41.24	19860	20231101	17.32	29950	-22.20	20240105	20900	11.48	20240614	39650	-41.24	20230717	19860	17.32	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
86	20240717	121210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-350	5	-1.46	5173294200	218943	49.29	23900	23950	23450	31050	16750	23900	23628.19	11.04	4529	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11638	47.77	1.40	12	0.44	493.00	16857.00	39650	20230714	-40.61	19860	20231101	18.58	29950	-21.37	20240105	20900	12.68	20240614	39650	-40.61	20230717	19860	18.58	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
87	20240717	111212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-350	5	-1.46	4324713150	182884	41.17	23900	23950	23450	31050	16750	23900	23646.96	11.04	5500	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11638	47.77	1.40	12	0.37	493.00	16857.00	39650	20230714	-40.61	19860	20231101	18.58	29950	-21.37	20240105	20900	12.68	20240614	39650	-40.61	20230717	19860	18.58	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
88	20240717	101216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	-200	5	-0.84	2331764200	98298	22.13	23900	23950	23550	31050	16750	23900	23720.92	11.04	14380	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11712	48.07	1.41	12	0.20	493.00	16857.00	39650	20230714	-40.23	19860	20231101	19.34	29950	-20.87	20240105	20900	13.40	20240614	39650	-40.23	20230717	19860	19.34	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
89	20240717	090955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	-100	5	-0.42	629530350	26447	5.95	23900	23950	23650	31050	16750	23900	23802.55	11.04	-3824	24566	24232	23816	23482	23066	24025	23275	247	7150	500	17680	50	1	49416925	11761	48.28	1.41	12	0.05	493.00	16857.00	39650	20230714	-39.97	19860	20231101	19.84	29950	-20.53	20240105	20900	13.88	20240614	39650	-39.97	20230717	19860	19.84	20231101	3.86	N	353200	500	247 억	5453725	N	N	1936	N	N
90	20240716	161213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-300	5	-1.24	10462179100	440386	89.95	24100	24150	23400	31450	16950	24200	23755.76	10.88	49849	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11811	48.48	1.42	12	0.89	493.00	16857.00	39650	20230714	-39.72	19860	20231101	20.34	29950	-20.20	20240105	20900	14.35	20240614	39650	-39.72	20230717	19860	20.34	20231101	3.83	N	353200	500	247 억	5378915	N	N	1936	N	N
91	20240716	151227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-350	5	-1.45	9854741150	414956	84.75	24100	24150	23400	31450	16950	24200	23748.74	10.88	46394	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11786	48.38	1.41	12	0.84	493.00	16857.00	39650	20230714	-39.85	19860	20231101	20.09	29950	-20.37	20240105	20900	14.11	20240614	39650	-39.85	20230717	19860	20.09	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
92	20240716	141220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	-350	5	-1.45	8565988450	360928	73.72	24100	24150	23400	31450	16950	24200	23733.07	10.88	46891	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11786	48.38	1.41	12	0.73	493.00	16857.00	39650	20230714	-39.85	19860	20231101	20.09	29950	-20.37	20240105	20900	14.11	20240614	39650	-39.85	20230717	19860	20.09	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
93	20240716	131222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	-400	5	-1.65	7500183200	316056	64.55	24100	24150	23400	31450	16950	24200	23730.36	10.88	27713	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11761	48.28	1.41	12	0.64	493.00	16857.00	39650	20230714	-39.97	19860	20231101	19.84	29950	-20.53	20240105	20900	13.88	20240614	39650	-39.97	20230717	19860	19.84	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
94	20240716	121218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	-500	5	-2.07	6943288450	292614	59.77	24100	24150	23400	31450	16950	24200	23728.28	10.88	20565	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11712	48.07	1.41	12	0.59	493.00	16857.00	39650	20230714	-40.23	19860	20231101	19.34	29950	-20.87	20240105	20900	13.40	20240614	39650	-40.23	20230717	19860	19.34	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
95	20240716	111221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-550	5	-2.27	6413105350	270226	55.19	24100	24150	23400	31450	16950	24200	23732.16	10.88	13798	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11687	47.97	1.40	12	0.55	493.00	16857.00	39650	20230714	-40.35	19860	20231101	19.08	29950	-21.04	20240105	20900	13.16	20240614	39650	-40.35	20230717	19860	19.08	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
96	20240716	101220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	-400	5	-1.65	3798616550	159425	32.56	24100	24150	23500	31450	16950	24200	23826.68	10.88	3165	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11761	48.28	1.41	12	0.32	493.00	16857.00	39650	20230714	-39.97	19860	20231101	19.84	29950	-20.53	20240105	20900	13.88	20240614	39650	-39.97	20230717	19860	19.84	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
97	20240716	091219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-150	5	-0.62	625148150	25963	5.30	24100	24150	24000	31450	16950	24200	24077.82	10.88	-6934	24733	24466	24183	23916	23633	24475	23925	247	7250	500	17900	50	1	49416925	11885	48.78	1.43	12	0.05	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230717	19860	21.10	20231101	3.83	N	353200	500	247 억	5378915	N	N	1084	N	N
98	20240715	161200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	200	2	0.83	11614402350	480629	83.95	24200	24450	23900	31200	16800	24000	24164.66	11.19	-50261	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11959	49.09	1.44	12	0.97	493.00	16857.00	39650	20230714	-38.97	19860	20231101	21.85	29950	-19.20	20240105	20900	15.79	20240614	39650	-38.97	20230717	19860	21.85	20231101	3.64	N	353200	500	247 억	5529708	N	N	1084	N	N
99	20240715	151208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	150	2	0.62	10765988500	445542	77.82	24200	24450	23900	31200	16800	24000	24163.80	11.19	-46777	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11934	48.99	1.43	12	0.90	493.00	16857.00	39650	20230714	-39.09	19860	20231101	21.60	29950	-19.37	20240105	20900	15.55	20240614	39650	-39.09	20230717	19860	21.60	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
100	20240715	141205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	50	2	0.21	9399279500	388909	67.93	24200	24450	23900	31200	16800	24000	24168.33	11.19	-44626	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11885	48.78	1.43	12	0.79	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230717	19860	21.10	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
101	20240715	131208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	8738806150	361443	63.13	24200	24450	23900	31200	16800	24000	24177.55	11.19	-36767	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11909	48.88	1.43	12	0.73	493.00	16857.00	39650	20230714	-39.22	19860	20231101	21.35	29950	-19.53	20240105	20900	15.31	20240614	39650	-39.22	20230717	19860	21.35	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
102	20240715	121206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	50	2	0.21	8218198850	339864	59.36	24200	24450	23900	31200	16800	24000	24180.85	11.19	-30655	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11885	48.78	1.43	12	0.69	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230717	19860	21.10	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
103	20240715	111206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-50	5	-0.21	7498024050	309863	54.12	24200	24450	23900	31200	16800	24000	24197.87	11.19	-37302	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11835	48.58	1.42	12	0.63	493.00	16857.00	39650	20230714	-39.60	19860	20231101	20.59	29950	-20.03	20240105	20900	14.59	20240614	39650	-39.60	20230717	19860	20.59	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
104	20240715	101205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	100	2	0.42	5919502200	244287	42.67	24200	24450	23900	31200	16800	24000	24231.75	11.19	-20162	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11909	48.88	1.43	12	0.49	493.00	16857.00	39650	20230714	-39.22	19860	20231101	21.35	29950	-19.53	20240105	20900	15.31	20240614	39650	-39.22	20230717	19860	21.35	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
105	20240715	091206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	250	2	1.04	1823002500	75458	13.18	24200	24350	23900	31200	16800	24000	24159.17	11.19	-10168	24466	24232	23966	23732	23466	24100	23600	247	7200	500	17760	50	1	49416925	11984	49.19	1.44	12	0.15	493.00	16857.00	39650	20230714	-38.84	19860	20231101	22.10	29950	-19.03	20240105	20900	16.03	20240614	39650	-38.84	20230717	19860	22.10	20231101	3.64	N	353200	500	247 억	5529708	N	N	6177	N	N
106	20240712	161156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-500	5	-2.04	13509474050	563423	44.19	24050	24200	23700	31850	17150	24500	23976.45	11.17	371	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11860	48.68	1.42	12	1.14	493.00	16857.00	39650	20230714	-39.47	19860	20231101	20.85	29950	-19.87	20240105	20900	14.83	20240614	39650	-39.47	20230714	19860	20.85	20231101	3.77	N	353200	500	247 억	5521493	N	N	6177	N	N
107	20240712	151204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-500	5	-2.04	12624534100	526514	41.29	24050	24200	23700	31850	17150	24500	23976.61	11.17	1140	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11860	48.68	1.42	12	1.07	493.00	16857.00	39650	20230714	-39.47	19860	20231101	20.85	29950	-19.87	20240105	20900	14.83	20240614	39650	-39.47	20230714	19860	20.85	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
108	20240712	141207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-600	5	-2.45	11070939800	461701	36.21	24050	24200	23700	31850	17150	24500	23977.49	11.17	20400	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11811	48.48	1.42	12	0.93	493.00	16857.00	39650	20230714	-39.72	19860	20231101	20.34	29950	-20.20	20240105	20900	14.35	20240614	39650	-39.72	20230714	19860	20.34	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
109	20240712	131201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	9251448500	386060	30.28	24050	24200	23700	31850	17150	24500	23962.40	11.17	14204	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11885	48.78	1.43	12	0.78	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230714	19860	21.10	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
110	20240712	121203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-550	5	-2.24	8609013900	359212	28.17	24050	24200	23700	31850	17150	24500	23964.93	11.17	13306	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11835	48.58	1.42	12	0.73	493.00	16857.00	39650	20230714	-39.60	19860	20231101	20.59	29950	-20.03	20240105	20900	14.59	20240614	39650	-39.60	20230714	19860	20.59	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
111	20240712	111159	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	7938531450	331259	25.98	24050	24200	23700	31850	17150	24500	23963.15	11.17	12964	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11885	48.78	1.43	12	0.67	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230714	19860	21.10	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
112	20240712	101201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	6879100500	287201	22.52	24050	24200	23700	31850	17150	24500	23950.35	11.17	8612	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11885	48.78	1.43	12	0.58	493.00	16857.00	39650	20230714	-39.34	19860	20231101	21.10	29950	-19.70	20240105	20900	15.07	20240614	39650	-39.34	20230714	19860	21.10	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
113	20240712	091158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-600	5	-2.45	2624967800	109503	8.59	24050	24200	23750	31850	17150	24500	23966.90	11.17	-2445	25633	25066	24583	24016	23533	24825	23775	247	7350	500	18130	50	1	49416925	11811	48.48	1.42	12	0.22	493.00	16857.00	39650	20230714	-39.72	19860	20231101	20.34	29950	-20.20	20240105	20900	14.35	20240614	39650	-39.72	20230714	19860	20.34	20231101	3.77	N	353200	500	247 억	5521493	N	N	8073	N	N
114	20240711	161152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-400	5	-1.61	31168398000	1266624	34.00	24900	25150	24100	32350	17450	24900	24607.72	11.10	31768	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12107	49.70	1.45	12	2.56	493.00	16857.00	39650	20230714	-38.21	19860	20231101	23.36	29950	-18.20	20240105	20900	17.22	20240614	39650	-38.21	20230714	19860	23.36	20231101	3.81	N	353200	500	247 억	5484903	N	N	8073	N	N
115	20240711	151200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-600	5	-2.41	29727083550	1207434	32.42	24900	25150	24100	32350	17450	24900	24620.04	11.10	35740	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12008	49.29	1.44	12	2.44	493.00	16857.00	39650	20230714	-38.71	19860	20231101	22.36	29950	-18.86	20240105	20900	16.27	20240614	39650	-38.71	20230714	19860	22.36	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
116	20240711	141200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-300	5	-1.20	26782442800	1086705	29.17	24900	25150	24100	32350	17450	24900	24645.55	11.10	41767	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12157	49.90	1.46	12	2.20	493.00	16857.00	39650	20230714	-37.96	19860	20231101	23.87	29950	-17.86	20240105	20900	17.70	20240614	39650	-37.96	20230714	19860	23.87	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
117	20240711	131158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-250	5	-1.00	25644757100	1040375	27.93	24900	25150	24100	32350	17450	24900	24649.53	11.10	36363	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12181	50.00	1.46	12	2.11	493.00	16857.00	39650	20230714	-37.83	19860	20231101	24.12	29950	-17.70	20240105	20900	17.94	20240614	39650	-37.83	20230714	19860	24.12	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
118	20240711	121156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-200	5	-0.80	23996237300	973371	26.13	24900	25150	24100	32350	17450	24900	24652.71	11.10	31721	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12206	50.10	1.47	12	1.97	493.00	16857.00	39650	20230714	-37.70	19860	20231101	24.37	29950	-17.53	20240105	20900	18.18	20240614	39650	-37.70	20230714	19860	24.37	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
119	20240711	111153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-250	5	-1.00	21520759650	873447	23.45	24900	25150	24100	32350	17450	24900	24638.88	11.10	29738	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12181	50.00	1.46	12	1.77	493.00	16857.00	39650	20230714	-37.83	19860	20231101	24.12	29950	-17.70	20240105	20900	17.94	20240614	39650	-37.83	20230714	19860	24.12	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
120	20240711	101156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	-200	5	-0.80	18541481250	752220	20.19	24900	25150	24100	32350	17450	24900	24649.01	11.10	20575	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12206	50.10	1.47	12	1.52	493.00	16857.00	39650	20230714	-37.70	19860	20231101	24.37	29950	-17.53	20240105	20900	18.18	20240614	39650	-37.70	20230714	19860	24.37	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
121	20240711	091153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-500	5	-2.01	8924072700	363697	9.76	24900	25000	24100	32350	17450	24900	24537.09	11.10	-38896	26500	25700	24200	23400	21900	26100	23800	247	7450	500	18420	50	1	49416925	12058	49.49	1.45	12	0.74	493.00	16857.00	39650	20230714	-38.46	19860	20231101	22.86	29950	-18.53	20240105	20900	16.75	20240614	39650	-38.46	20230714	19860	22.86	20231101	3.81	N	353200	500	247 억	5484903	N	N	1790	N	N
122	20240710	161147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	2600	2	11.66	88048556250	3663901	1372.22	22800	25000	22700	28950	15650	22300	24027.40	9.84	629870	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	12305	50.51	1.48	12	7.41	493.00	16857.00	39650	20230714	-37.20	19860	20231101	25.38	29950	-16.86	20240105	20900	19.14	20240614	39650	-37.20	20230714	19860	25.38	20231101	3.79	N	353200	500	247 억	4862523	N	N	1790	N	N
123	20240710	151152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	2550	2	11.43	82896865800	3456917	1294.70	22800	25000	22700	28950	15650	22300	23980.00	9.84	607349	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	12280	50.41	1.47	12	7.00	493.00	16857.00	39650	20230714	-37.33	19860	20231101	25.13	29950	-17.03	20240105	20900	18.90	20240614	39650	-37.33	20230714	19860	25.13	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
124	20240710	141153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	1650	2	7.40	54557777050	2303171	862.59	22800	24200	22700	28950	15650	22300	23688.11	9.84	319551	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11835	48.58	1.42	12	4.66	493.00	16857.00	39650	20230714	-39.60	19860	20231101	20.59	29950	-20.03	20240105	20900	14.59	20240614	39650	-39.60	20230714	19860	20.59	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
125	20240710	131152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	1550	2	6.95	50836413750	2147296	804.22	22800	24200	22700	28950	15650	22300	23674.62	9.84	296647	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11786	48.38	1.41	12	4.35	493.00	16857.00	39650	20230714	-39.85	19860	20231101	20.09	29950	-20.37	20240105	20900	14.11	20240614	39650	-39.85	20230714	19860	20.09	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
126	20240710	121149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	1550	2	6.95	48578194700	2052667	768.77	22800	24200	22700	28950	15650	22300	23665.89	9.84	273922	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11786	48.38	1.41	12	4.15	493.00	16857.00	39650	20230714	-39.85	19860	20231101	20.09	29950	-20.37	20240105	20900	14.11	20240614	39650	-39.85	20230714	19860	20.09	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
127	20240710	111151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	1600	2	7.17	45481950450	1922954	720.19	22800	24200	22700	28950	15650	22300	23652.13	9.84	247393	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11811	48.48	1.42	12	3.89	493.00	16857.00	39650	20230714	-39.72	19860	20231101	20.34	29950	-20.20	20240105	20900	14.35	20240614	39650	-39.72	20230714	19860	20.34	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
128	20240710	101146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	1500	2	6.73	37618954950	1592274	596.35	22800	24200	22700	28950	15650	22300	23625.93	9.84	225732	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11761	48.28	1.41	12	3.22	493.00	16857.00	39650	20230714	-39.97	19860	20231101	19.84	29950	-20.53	20240105	20900	13.88	20240614	39650	-39.97	20230714	19860	19.84	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
129	20240710	091152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	950	2	4.26	12470369150	533239	199.71	22800	23800	22700	28950	15650	22300	23386.08	9.84	66018	22666	22482	22216	22032	21766	22575	22125	247	6650	500	16500	50	1	49416925	11489	47.16	1.38	12	1.08	493.00	16857.00	39650	20230714	-41.36	19860	20231101	17.07	29950	-22.37	20240105	20900	11.24	20240614	39650	-41.36	20230714	19860	17.07	20231101	3.79	N	353200	500	247 억	4862523	N	N	8273	N	N
130	20240709	161144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	450	2	2.06	5863294000	263723	106.00	21950	22400	21950	28400	15300	21850	22232.58	9.72	58697	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	11020	45.23	1.32	12	0.53	493.00	16857.00	39650	20230714	-43.76	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	39650	-43.76	20230714	19860	12.29	20231101	3.82	N	353200	500	247 억	4804261	N	N	8273	N	N
131	20240709	151151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	400	2	1.83	5250025850	236201	94.94	21950	22400	21950	28400	15300	21850	22226.94	9.72	58036	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	10995	45.13	1.32	12	0.48	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	39650	-43.88	20230714	19860	12.03	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
132	20240709	141150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	350	2	1.60	4943543150	222428	89.40	21950	22400	21950	28400	15300	21850	22225.36	9.72	55674	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	10971	45.03	1.32	12	0.45	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
133	20240709	131155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	500	2	2.29	4337533250	195142	78.43	21950	22400	21950	28400	15300	21850	22227.57	9.72	58219	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	11045	45.33	1.33	12	0.39	493.00	16857.00	39650	20230714	-43.63	19860	20231101	12.54	29950	-25.38	20240105	20900	6.94	20240614	39650	-43.63	20230714	19860	12.54	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
134	20240709	121155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	350	2	1.60	3983160450	179233	72.04	21950	22400	21950	28400	15300	21850	22223.37	9.72	56620	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	10971	45.03	1.32	12	0.36	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
135	20240709	111156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	400	2	1.83	3655911300	164505	66.12	21950	22400	21950	28400	15300	21850	22223.71	9.72	54808	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	10995	45.13	1.32	12	0.33	493.00	16857.00	39650	20230714	-43.88	19860	20231101	12.03	29950	-25.71	20240105	20900	6.46	20240614	39650	-43.88	20230714	19860	12.03	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
136	20240709	101151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	450	2	2.06	2448475350	110368	44.36	21950	22400	21950	28400	15300	21850	22184.65	9.72	39838	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	11020	45.23	1.32	12	0.22	493.00	16857.00	39650	20230714	-43.76	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	39650	-43.76	20230714	19860	12.29	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
137	20240709	091148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	200	2	0.92	652982400	29574	11.89	21950	22250	21950	28400	15300	21850	22079.61	9.72	10588	22450	22150	22000	21700	21550	22075	21625	247	6550	500	16160	50	1	49416925	10896	44.73	1.31	12	0.06	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.82	N	353200	500	247 억	4804261	N	N	7050	N	N
138	20240708	161141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-150	5	-0.68	5436927350	246938	73.23	22250	22300	21850	28600	15400	22000	22017.62	9.82	-70106	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10798	44.32	1.30	12	0.50	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.83	N	353200	500	247 억	4854584	N	N	7050	N	N
139	20240708	151143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-100	5	-0.45	4982734550	226167	67.07	22250	22300	21900	28600	15400	22000	22031.22	9.82	-74665	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10822	44.42	1.30	12	0.46	493.00	16857.00	39650	20230714	-44.77	19860	20231101	10.27	29950	-26.88	20240105	20900	4.78	20240614	39650	-44.77	20230714	19860	10.27	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
140	20240708	141146	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	3964842000	179743	53.30	22250	22300	21900	28600	15400	22000	22058.39	9.82	-64902	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10872	44.62	1.31	12	0.36	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
141	20240708	131141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	3432915450	155550	46.13	22250	22300	21900	28600	15400	22000	22069.53	9.82	-61360	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10872	44.62	1.31	12	0.31	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
142	20240708	121143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	3089251250	139909	41.49	22250	22300	21900	28600	15400	22000	22080.43	9.82	-56015	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10847	44.52	1.30	12	0.28	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
143	20240708	111140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	2684888000	121517	36.03	22250	22300	21900	28600	15400	22000	22094.75	9.82	-49834	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10872	44.62	1.31	12	0.25	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
144	20240708	101140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	50	2	0.23	2219872900	100352	29.76	22250	22300	21950	28600	15400	22000	22120.86	9.82	-43589	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	10896	44.73	1.31	12	0.20	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
145	20240708	091140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	300	2	1.36	744439400	33509	9.94	22250	22300	22050	28600	15400	22000	22216.10	9.82	-8394	22366	22182	21916	21732	21466	22275	21825	247	6600	500	16280	50	1	49416925	11020	45.23	1.32	12	0.07	493.00	16857.00	39650	20230714	-43.76	19860	20231101	12.29	29950	-25.54	20240105	20900	6.70	20240614	39650	-43.76	20230714	19860	12.29	20231101	3.83	N	353200	500	247 억	4854584	N	N	2481	N	N
146	20240705	161134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	400	2	1.85	7328536250	334198	126.93	21800	22100	21650	28050	15150	21600	21928.63	9.76	33884	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10872	44.62	1.31	12	0.68	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.85	N	353200	500	247 억	4824422	N	N	2481	N	N
147	20240705	151138	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	350	2	1.62	7086242850	323174	122.75	21800	22100	21650	28050	15150	21600	21927.02	9.76	33565	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10847	44.52	1.30	12	0.65	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
148	20240705	141140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	400	2	1.85	6544337450	298491	113.37	21800	22100	21650	28050	15150	21600	21924.74	9.76	35072	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10872	44.62	1.31	12	0.60	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
149	20240705	131137	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	400	2	1.85	5226231400	238452	90.57	21800	22100	21650	28050	15150	21600	21917.33	9.76	23389	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10872	44.62	1.31	12	0.48	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
150	20240705	121138	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	400	2	1.85	4246127900	194039	73.70	21800	22050	21650	28050	15150	21600	21882.86	9.76	12758	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10872	44.62	1.31	12	0.39	493.00	16857.00	39650	20230714	-44.51	19860	20231101	10.78	29950	-26.54	20240105	20900	5.26	20240614	39650	-44.51	20230714	19860	10.78	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
151	20240705	111135	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	250	2	1.16	2715375400	124234	47.19	21800	22050	21650	28050	15150	21600	21856.94	9.76	-214	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10798	44.32	1.30	12	0.25	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
152	20240705	101134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	250	2	1.16	2161525750	98845	37.54	21800	22050	21650	28050	15150	21600	21867.83	9.76	-844	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10798	44.32	1.30	12	0.20	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
153	20240705	091137	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	150	2	0.69	986546650	45090	17.13	21800	22050	21650	28050	15150	21600	21879.50	9.76	1815	22000	21800	21550	21350	21100	21900	21450	247	6450	500	15980	50	1	49416925	10748	44.12	1.29	12	0.09	493.00	16857.00	39650	20230714	-45.15	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	39650	-45.15	20230714	19860	9.52	20231101	3.85	N	353200	500	247 억	4824422	N	N	8	N	N
154	20240704	161130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	400	2	1.89	5627633200	261558	81.41	21300	21750	21300	27550	14850	21200	21515.82	9.59	81647	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10674	43.81	1.28	12	0.53	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.87	N	353200	500	247 억	4741431	N	N	8	N	N
155	20240704	151135	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	500	2	2.36	5238941150	243582	75.82	21300	21750	21300	27550	14850	21200	21507.99	9.59	77944	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10723	44.02	1.29	12	0.49	493.00	16857.00	39650	20230714	-45.27	19860	20231101	9.26	29950	-27.55	20240105	20900	3.83	20240614	39650	-45.27	20230714	19860	9.26	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
156	20240704	141134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	500	2	2.36	4803968850	223512	69.57	21300	21750	21300	27550	14850	21200	21493.19	9.59	76056	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10723	44.02	1.29	12	0.45	493.00	16857.00	39650	20230714	-45.27	19860	20231101	9.26	29950	-27.55	20240105	20900	3.83	20240614	39650	-45.27	20230714	19860	9.26	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
157	20240704	131133	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	400	2	1.89	3925519150	182934	56.94	21300	21650	21300	27550	14850	21200	21458.74	9.59	54179	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10674	43.81	1.28	12	0.37	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
158	20240704	121134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	400	2	1.89	3579306100	166874	51.94	21300	21650	21300	27550	14850	21200	21449.24	9.59	47747	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10674	43.81	1.28	12	0.34	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
159	20240704	111131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	300	2	1.42	3079113000	143647	44.71	21300	21650	21300	27550	14850	21200	21435.37	9.59	46574	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10625	43.61	1.28	12	0.29	493.00	16857.00	39650	20230714	-45.78	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	39650	-45.78	20230714	19860	8.26	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
160	20240704	101132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	200	2	0.94	1872032900	87199	27.14	21300	21650	21300	27550	14850	21200	21468.69	9.59	19136	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10575	43.41	1.27	12	0.18	493.00	16857.00	39650	20230714	-46.03	19860	20231101	7.75	29950	-28.55	20240105	20900	2.39	20240614	39650	-46.03	20230714	19860	7.75	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
161	20240704	091134	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	300	2	1.42	482263300	22509	7.01	21300	21550	21300	27550	14850	21200	21425.92	9.59	11172	22233	21716	21333	20816	20433	21525	20625	247	6350	500	15680	50	1	49416925	10625	43.61	1.28	12	0.05	493.00	16857.00	39650	20230714	-45.78	19860	20231101	8.26	29950	-28.21	20240105	20900	2.87	20240614	39650	-45.78	20230714	19860	8.26	20231101	3.87	N	353200	500	247 억	4741431	N	N	31	N	N
162	20240703	161127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-400	5	-1.85	6765099400	318504	145.64	21700	21850	20950	28050	15150	21600	21240.29	9.67	-42012	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10476	43.00	1.26	12	0.64	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4778819	N	N	31	N	N
163	20240703	151131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-400	5	-1.85	6485199700	305298	139.60	21700	21850	20950	28050	15150	21600	21242.20	9.67	-40091	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10476	43.00	1.26	12	0.62	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
164	20240703	141131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-350	5	-1.62	5707812450	268592	122.82	21700	21850	20950	28050	15150	21600	21250.87	9.67	-40712	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10501	43.10	1.26	12	0.54	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
165	20240703	131130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-350	5	-1.62	5229392850	246078	112.52	21700	21850	20950	28050	15150	21600	21250.96	9.67	-46200	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10501	43.10	1.26	12	0.50	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
166	20240703	121130	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-350	5	-1.62	4763886150	224207	102.52	21700	21850	20950	28050	15150	21600	21247.71	9.67	-44941	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10501	43.10	1.26	12	0.45	493.00	16857.00	39650	20230714	-46.41	19860	20231101	7.00	29950	-29.05	20240105	20900	1.67	20240614	39650	-46.41	20230714	19860	7.00	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
167	20240703	111132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-400	5	-1.85	4345662550	204511	93.51	21700	21850	20950	28050	15150	21600	21249.04	9.67	-38627	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10476	43.00	1.26	12	0.41	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
168	20240703	101132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-400	5	-1.85	1641621500	76204	34.84	21700	21850	21200	28050	15150	21600	21542.46	9.67	-19927	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10476	43.00	1.26	12	0.15	493.00	16857.00	39650	20230714	-46.53	19860	20231101	6.75	29950	-29.22	20240105	20900	1.44	20240614	39650	-46.53	20230714	19860	6.75	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
169	20240703	091129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	250	2	1.16	298990200	13764	6.29	21700	21850	21650	28050	15150	21600	21722.62	9.67	1585	22266	21932	21766	21432	21266	21850	21350	247	6450	500	15980	50	1	49416925	10798	44.32	1.30	12	0.03	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.90	N	353200	500	247 억	4778819	N	N	504	N	N
170	20240702	161125	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-450	5	-2.04	4708216800	216390	71.48	22050	22100	21600	28650	15450	22050	21759.11	9.79	-62077	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10674	43.81	1.28	12	0.44	493.00	16857.00	39650	20230714	-45.52	19860	20231101	8.76	29950	-27.88	20240105	20900	3.35	20240614	39650	-45.52	20230714	19860	8.76	20231101	3.90	N	353200	500	247 억	4837356	N	N	504	N	N
171	20240702	151127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-350	5	-1.59	4319486300	198410	65.54	22050	22100	21600	28650	15450	22050	21770.51	9.79	-55453	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10723	44.02	1.29	12	0.40	493.00	16857.00	39650	20230714	-45.27	19860	20231101	9.26	29950	-27.55	20240105	20900	3.83	20240614	39650	-45.27	20230714	19860	9.26	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
172	20240702	141128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-350	5	-1.59	3681797600	169010	55.83	22050	22100	21600	28650	15450	22050	21784.50	9.79	-51674	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10723	44.02	1.29	12	0.34	493.00	16857.00	39650	20230714	-45.27	19860	20231101	9.26	29950	-27.55	20240105	20900	3.83	20240614	39650	-45.27	20230714	19860	9.26	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
173	20240702	131128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-250	5	-1.13	3047284200	139840	46.19	22050	22100	21600	28650	15450	22050	21791.22	9.79	-37598	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10773	44.22	1.29	12	0.28	493.00	16857.00	39650	20230714	-45.02	19860	20231101	9.77	29950	-27.21	20240105	20900	4.31	20240614	39650	-45.02	20230714	19860	9.77	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
174	20240702	121128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-300	5	-1.36	2660813950	122080	40.33	22050	22100	21600	28650	15450	22050	21795.66	9.79	-29233	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10748	44.12	1.29	12	0.25	493.00	16857.00	39650	20230714	-45.15	19860	20231101	9.52	29950	-27.38	20240105	20900	4.07	20240614	39650	-45.15	20230714	19860	9.52	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
175	20240702	111127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-200	5	-0.91	2180900300	100025	33.04	22050	22100	21600	28650	15450	22050	21803.55	9.79	-22321	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10798	44.32	1.30	12	0.20	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
176	20240702	101127	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-200	5	-0.91	1590023100	72927	24.09	22050	22100	21600	28650	15450	22050	21802.94	9.79	-12812	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10798	44.32	1.30	12	0.15	493.00	16857.00	39650	20230714	-44.89	19860	20231101	10.02	29950	-27.05	20240105	20900	4.55	20240614	39650	-44.89	20230714	19860	10.02	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
177	20240702	091128	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-100	5	-0.45	638657000	29142	9.63	22050	22100	21800	28650	15450	22050	21915.35	9.79	-320	22450	22250	22000	21800	21550	22350	21900	247	6600	500	16310	50	1	49416925	10847	44.52	1.30	12	0.06	493.00	16857.00	39650	20230714	-44.64	19860	20231101	10.52	29950	-26.71	20240105	20900	5.02	20240614	39650	-44.64	20230714	19860	10.52	20231101	3.90	N	353200	500	247 억	4837356	N	N	1928	N	N
178	20240701	161122	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	400	2	1.85	6552521000	296914	90.58	21800	22200	21750	28100	15200	21650	22068.82	9.70	42987	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10896	44.73	1.31	12	0.60	493.00	16857.00	39650	20230714	-44.39	19860	20231101	11.03	29950	-26.38	20240105	20900	5.50	20240614	39650	-44.39	20230714	19860	11.03	20231101	3.93	N	353200	500	247 억	4794694	N	N	1928	N	N
179	20240701	151126	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	450	2	2.08	6211462400	281453	85.86	21800	22200	21750	28100	15200	21650	22069.29	9.70	42502	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10921	44.83	1.31	12	0.57	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
180	20240701	141124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	450	2	2.08	5441912550	246655	75.24	21800	22200	21750	28100	15200	21650	22062.87	9.70	54528	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10921	44.83	1.31	12	0.50	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
181	20240701	131124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	450	2	2.08	5078031150	230180	70.22	21800	22200	21750	28100	15200	21650	22061.15	9.70	52836	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10921	44.83	1.31	12	0.47	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
182	20240701	121124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	550	2	2.54	4605516900	208785	63.69	21800	22200	21750	28100	15200	21650	22058.68	9.70	46732	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10971	45.03	1.32	12	0.42	493.00	16857.00	39650	20230714	-44.01	19860	20231101	11.78	29950	-25.88	20240105	20900	6.22	20240614	39650	-44.01	20230714	19860	11.78	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
183	20240701	111121	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	500	2	2.31	3710562900	168354	51.36	21800	22200	21750	28100	15200	21650	22040.27	9.70	29348	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10946	44.93	1.31	12	0.34	493.00	16857.00	39650	20230714	-44.14	19860	20231101	11.53	29950	-26.04	20240105	20900	5.98	20240614	39650	-44.14	20230714	19860	11.53	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
184	20240701	101120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	450	2	2.08	3149708550	142994	43.62	21800	22200	21750	28100	15200	21650	22026.88	9.70	22796	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10921	44.83	1.31	12	0.29	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N
185	20240701	091118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	450	2	2.08	1050549100	47949	14.63	21800	22100	21750	28100	15200	21650	21909.77	9.70	10833	22183	21916	21483	21216	20783	22050	21350	247	6450	500	16020	50	1	49416925	10921	44.83	1.31	12	0.10	493.00	16857.00	39650	20230714	-44.26	19860	20231101	11.28	29950	-26.21	20240105	20900	5.74	20240614	39650	-44.26	20230714	19860	11.28	20231101	3.93	N	353200	500	247 억	4794694	N	N	474	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History