KissMeData/008110/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160230	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4815	-55	5	-1.13	137697990	28605	618.75	4830	4930	4625	6330	3410	4870	4813.77	40.24	0	6500	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	505	5.51	0.23	03	0.27	874.00	21357.00	19450	20220822	-75.24	4510	20230726	6.76	10300	-53.25	20230113	4510	6.76	20230726	19450	-75.24	20220822	4510	6.76	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
3	20230731	150231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4830	-40	5	-0.82	124118230	25778	557.60	4830	4930	4625	6330	3410	4870	4814.89	40.24	0	4654	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	507	5.53	0.23	03	0.25	874.00	21357.00	19450	20220822	-75.17	4510	20230726	7.10	10300	-53.11	20230113	4510	7.10	20230726	19450	-75.17	20220822	4510	7.10	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
4	20230731	140231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4910	40	2	0.82	48727950	10014	216.61	4830	4930	4775	6330	3410	4870	4865.98	40.24	0	2852	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	515	5.62	0.23	03	0.10	874.00	21357.00	19450	20220822	-74.76	4510	20230726	8.87	10300	-52.33	20230113	4510	8.87	20230726	19450	-74.76	20220822	4510	8.87	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
5	20230731	130231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4920	50	2	1.03	47375795	9738	210.64	4830	4930	4775	6330	3410	4870	4865.04	40.24	0	2773	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	516	5.63	0.23	03	0.09	874.00	21357.00	19450	20220822	-74.70	4510	20230726	9.09	10300	-52.23	20230113	4510	9.09	20230726	19450	-74.70	20220822	4510	9.09	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
6	20230731	120234	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4915	45	2	0.92	45565485	9370	202.68	4830	4920	4775	6330	3410	4870	4862.91	40.24	0	2602	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	516	5.62	0.23	03	0.09	874.00	21357.00	19450	20220822	-74.73	4510	20230726	8.98	10300	-52.28	20230113	4510	8.98	20230726	19450	-74.73	20220822	4510	8.98	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
7	20230731	110233	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4880	10	2	0.21	23447315	4865	105.23	4830	4920	4775	6330	3410	4870	4819.59	40.24	0	1498	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	512	5.58	0.23	03	0.05	874.00	21357.00	19450	20220822	-74.91	4510	20230726	8.20	10300	-52.62	20230113	4510	8.20	20230726	19450	-74.91	20220822	4510	8.20	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
8	20230731	100233	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4785	-85	5	-1.75	17594380	3661	79.19	4830	4920	4775	6330	3410	4870	4805.89	40.24	0	1248	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	502	5.47	0.22	03	0.03	874.00	21357.00	19450	20220822	-75.40	4510	20230726	6.10	10300	-53.54	20230113	4510	6.10	20230726	19450	-75.40	20220822	4510	6.10	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
9	20230731	090231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4830	-40	5	-0.82	38640	8	0.17	4830	4830	4830	6330	3410	4870	4830.00	40.24	0	33	5040	4955	4800	4715	4560	4997	4757	52	1460	500	5	1	10490447	507	5.53	0.23	03	0.00	874.00	21357.00	19450	20220822	-75.17	4510	20230726	7.10	10300	-53.11	20230113	4510	7.10	20230726	19450	-75.17	20220822	4510	7.10	20230726	0.49	N	008110	500	52 억	4220927	N	N	3	N	N
10	20230728	160231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4870	125	2	2.63	22294455	4623	28.61	4645	4885	4645	6160	3325	4745	4822.51	40.21	0	2454	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	511	5.57	0.23	03	0.04	874.00	21357.00	19450	20220822	-74.96	4510	20230726	7.98	10300	-52.72	20230113	4510	7.98	20230726	19450	-74.96	20220822	4510	7.98	20230726	0.50	N	008110	500	52 억	4218475	N	N	3	N	N
11	20230728	150230	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4885	140	2	2.95	20671255	4290	26.55	4645	4885	4645	6160	3325	4745	4818.47	40.21	0	2333	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	512	5.59	0.23	03	0.04	874.00	21357.00	19450	20220822	-74.88	4510	20230726	8.31	10300	-52.57	20230113	4510	8.31	20230726	19450	-74.88	20220822	4510	8.31	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
12	20230728	140230	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4835	90	2	1.90	19039665	3955	24.48	4645	4855	4645	6160	3325	4745	4814.07	40.21	0	2319	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	507	5.53	0.23	03	0.04	874.00	21357.00	19450	20220822	-75.14	4510	20230726	7.21	10300	-53.06	20230113	4510	7.21	20230726	19450	-75.14	20220822	4510	7.21	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
13	20230728	130231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4825	80	2	1.69	9670595	2016	12.48	4645	4850	4645	6160	3325	4745	4796.92	40.21	0	673	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	506	5.52	0.23	03	0.02	874.00	21357.00	19450	20220822	-75.19	4510	20230726	6.98	10300	-53.16	20230113	4510	6.98	20230726	19450	-75.19	20220822	4510	6.98	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
14	20230728	120230	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4830	85	2	1.79	8294665	1731	10.71	4645	4850	4645	6160	3325	4745	4791.83	40.21	0	531	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	507	5.53	0.23	03	0.02	874.00	21357.00	19450	20220822	-75.17	4510	20230726	7.10	10300	-53.11	20230113	4510	7.10	20230726	19450	-75.17	20220822	4510	7.10	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
15	20230728	110232	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4835	90	2	1.90	7797075	1628	10.08	4645	4850	4645	6160	3325	4745	4789.36	40.21	0	444	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	507	5.53	0.23	03	0.02	874.00	21357.00	19450	20220822	-75.14	4510	20230726	7.21	10300	-53.06	20230113	4510	7.21	20230726	19450	-75.14	20220822	4510	7.21	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
16	20230728	100230	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4845	100	2	2.11	4073695	857	5.30	4645	4850	4645	6160	3325	4745	4753.44	40.21	0	198	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	508	5.54	0.23	03	0.01	874.00	21357.00	19450	20220822	-75.09	4510	20230726	7.43	10300	-52.96	20230113	4510	7.43	20230726	19450	-75.09	20220822	4510	7.43	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
17	20230728	090231	51	100.00	KOSPI		전기.전자	N	N	N	N	N	4655	-90	5	-1.90	1092415	235	1.45	4645	4660	4645	6160	3325	4745	4648.57	40.21	0	18	4988	4866	4688	4566	4388	4927	4627	52	1417	500	5	1	10490447	488	5.33	0.22	03	0.00	874.00	21357.00	19450	20220822	-76.07	4510	20230726	3.22	10300	-54.81	20230113	4510	3.22	20230726	19450	-76.07	20220822	4510	3.22	20230726	0.50	N	008110	500	52 억	4218475	N	N	0	N	N
18	20230727	160231	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4745	155	2	3.38	75096795	15798	45.48	4510	4810	4510	5960	3215	4590	4753.56	40.16	-3479	5436	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	498	5.43	0.22	03	0.15	874.00	21357.00	19450	20220822	-75.60	4510	20230727	5.21	10300	-53.93	20230113	4510	5.21	20230727	19450	-75.60	20220822	4510	5.21	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
19	20230727	150229	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4760	170	2	3.70	71808210	15105	43.49	4510	4810	4510	5960	3215	4590	4753.94	40.16	-3479	5234	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	499	5.45	0.22	03	0.14	874.00	21357.00	19450	20220822	-75.53	4510	20230727	5.54	10300	-53.79	20230113	4510	5.54	20230727	19450	-75.53	20220822	4510	5.54	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
20	20230727	140229	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4810	220	2	4.79	70482595	14827	42.69	4510	4810	4510	5960	3215	4590	4753.67	40.16	-3479	4996	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	505	5.50	0.23	03	0.14	874.00	21357.00	19450	20220822	-75.27	4510	20230727	6.65	10300	-53.30	20230113	4510	6.65	20230727	19450	-75.27	20220822	4510	6.65	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
21	20230727	130231	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4800	210	2	4.58	62541505	13172	37.92	4510	4810	4510	5960	3215	4590	4748.06	40.16	-3479	4681	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	504	5.49	0.22	03	0.13	874.00	21357.00	19450	20220822	-75.32	4510	20230727	6.43	10300	-53.40	20230113	4510	6.43	20230727	19450	-75.32	20220822	4510	6.43	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
22	20230727	120231	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4800	210	2	4.58	59906385	12623	36.34	4510	4810	4510	5960	3215	4590	4745.81	40.16	-3479	4408	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	504	5.49	0.22	03	0.12	874.00	21357.00	19450	20220822	-75.32	4510	20230727	6.43	10300	-53.40	20230113	4510	6.43	20230727	19450	-75.32	20220822	4510	6.43	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
23	20230727	110230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4790	200	2	4.36	49461920	10437	30.05	4510	4810	4510	5960	3215	4590	4739.09	40.16	-3479	3376	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	502	5.48	0.22	03	0.10	874.00	21357.00	19450	20220822	-75.37	4510	20230727	6.21	10300	-53.50	20230113	4510	6.21	20230727	19450	-75.37	20220822	4510	6.21	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
24	20230727	100230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4745	155	2	3.38	8877980	1916	5.52	4510	4770	4510	5960	3215	4590	4633.60	40.16	-3479	508	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	498	5.43	0.22	03	0.02	874.00	21357.00	19450	20220822	-75.60	4510	20230727	5.21	10300	-53.93	20230113	4510	5.21	20230727	19450	-75.60	20220822	4510	5.21	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
25	20230727	090230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4610	20	2	0.44	1107090	243	0.70	4510	4610	4510	5960	3215	4590	4555.93	40.16	-3479	52	4990	4790	4650	4450	4310	4720	4380	52	1372	500	5	1	10490447	484	5.27	0.22	03	0.00	874.00	21357.00	19450	20220822	-76.30	4510	20230727	2.22	10300	-55.24	20230113	4510	2.22	20230727	19450	-76.30	20220822	4510	2.22	20230727	0.52	N	008110	500	52 억	4213039	N	N	0	N	N
26	20230726	160228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4590	-210	5	-4.38	161681110	34684	140.95	4800	4850	4510	6240	3360	4800	4661.55	40.19	0	-3460	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	482	5.25	0.21	03	0.33	874.00	21357.00	19450	20220822	-76.40	4510	20230726	1.77	10300	-55.44	20230113	4510	1.77	20230726	19450	-76.40	20220822	4510	1.77	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
27	20230726	150230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4600	-200	5	-4.17	133521340	28519	115.89	4800	4850	4595	6240	3360	4800	4681.84	40.19	0	-6104	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	483	5.26	0.22	03	0.27	874.00	21357.00	19450	20220822	-76.35	4595	20230726	0.11	10300	-55.34	20230113	4595	0.11	20230726	19450	-76.35	20220822	4595	0.11	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
28	20230726	140230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4635	-165	5	-3.44	117173130	24980	101.51	4800	4850	4595	6240	3360	4800	4690.68	40.19	0	-6280	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	486	5.30	0.22	03	0.24	874.00	21357.00	19450	20220822	-76.17	4595	20230726	0.87	10300	-55.00	20230113	4595	0.87	20230726	19450	-76.17	20220822	4595	0.87	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
29	20230726	130228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4620	-180	5	-3.75	93009645	19748	80.25	4800	4850	4615	6240	3360	4800	4709.83	40.19	0	-5622	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	485	5.29	0.22	03	0.19	874.00	21357.00	19450	20220822	-76.25	4615	20230726	0.11	10300	-55.15	20230113	4615	0.11	20230726	19450	-76.25	20220822	4615	0.11	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
30	20230726	120229	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4720	-80	5	-1.67	73726300	15613	63.45	4800	4850	4615	6240	3360	4800	4722.11	40.19	0	-5796	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	495	5.40	0.22	03	0.15	874.00	21357.00	19450	20220822	-75.73	4615	20230726	2.28	10300	-54.17	20230113	4615	2.28	20230726	19450	-75.73	20220822	4615	2.28	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
31	20230726	110229	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4655	-145	5	-3.02	66121870	13993	56.86	4800	4850	4615	6240	3360	4800	4725.35	40.19	0	-6281	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	488	5.33	0.22	03	0.13	874.00	21357.00	19450	20220822	-76.07	4615	20230726	0.87	10300	-54.81	20230113	4615	0.87	20230726	19450	-76.07	20220822	4615	0.87	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
32	20230726	100230	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4680	-120	5	-2.50	53753850	11328	46.03	4800	4850	4615	6240	3360	4800	4745.22	40.19	0	-5830	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	491	5.35	0.22	03	0.11	874.00	21357.00	19450	20220822	-75.94	4615	20230726	1.41	10300	-54.56	20230113	4615	1.41	20230726	19450	-75.94	20220822	4615	1.41	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
33	20230726	090228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4850	50	2	1.04	259250	54	0.22	4800	4850	4800	6240	3360	4800	4800.93	40.19	0	15	5000	4900	4850	4750	4700	4875	4725	52	1440	500	5	1	10490447	509	5.55	0.23	03	0.00	874.00	21357.00	19450	20220822	-75.06	4800	20230726	1.04	10300	-52.91	20230113	4800	1.04	20230726	19450	-75.06	20220822	4800	1.04	20230726	0.56	N	008110	500	52 억	4216518	N	N	1	N	N
34	20230725	160227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4800	-155	5	-3.13	119416675	24606	60.13	4905	4950	4800	6440	3470	4955	4853.15	40.16	0	3788	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	504	5.49	0.22	03	0.23	874.00	21357.00	19450	20220822	-75.32	4800	20230725	0.00	10300	-53.40	20230113	4800	0.00	20230725	19450	-75.32	20220822	4800	0.00	20230725	0.57	N	008110	500	52 억	4212730	N	N	1	N	N
35	20230725	150226	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4890	-65	5	-1.31	83182525	17080	41.74	4905	4950	4815	6440	3470	4955	4870.17	40.16	0	2965	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	513	5.59	0.23	03	0.16	874.00	21357.00	19450	20220822	-74.86	4815	20230725	1.56	10300	-52.52	20230113	4815	1.56	20230725	19450	-74.86	20220822	4815	1.56	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
36	20230725	140227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4860	-95	5	-1.92	75992355	15606	38.14	4905	4950	4815	6440	3470	4955	4869.43	40.16	0	3487	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	510	5.56	0.23	03	0.15	874.00	21357.00	19450	20220822	-75.01	4815	20230725	0.93	10300	-52.82	20230113	4815	0.93	20230725	19450	-75.01	20220822	4815	0.93	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
37	20230725	130228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4865	-90	5	-1.82	74153300	15228	37.21	4905	4950	4815	6440	3470	4955	4869.54	40.16	0	3429	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	510	5.57	0.23	03	0.15	874.00	21357.00	19450	20220822	-74.99	4815	20230725	1.04	10300	-52.77	20230113	4815	1.04	20230725	19450	-74.99	20220822	4815	1.04	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
38	20230725	120228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4870	-85	5	-1.72	59648715	12247	29.93	4905	4950	4815	6440	3470	4955	4870.48	40.16	0	2611	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	511	5.57	0.23	03	0.12	874.00	21357.00	19450	20220822	-74.96	4815	20230725	1.14	10300	-52.72	20230113	4815	1.14	20230725	19450	-74.96	20220822	4815	1.14	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
39	20230725	110227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4890	-65	5	-1.31	56675070	11635	28.43	4905	4950	4815	6440	3470	4955	4871.08	40.16	0	2430	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	513	5.59	0.23	03	0.11	874.00	21357.00	19450	20220822	-74.86	4815	20230725	1.56	10300	-52.52	20230113	4815	1.56	20230725	19450	-74.86	20220822	4815	1.56	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
40	20230725	100227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4830	-125	5	-2.52	46374605	9509	23.24	4905	4950	4815	6440	3470	4955	4876.92	40.16	0	1883	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	507	5.53	0.23	03	0.09	874.00	21357.00	19450	20220822	-75.17	4815	20230725	0.31	10300	-53.11	20230113	4815	0.31	20230725	19450	-75.17	20220822	4815	0.31	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
41	20230725	090228	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4880	-75	5	-1.51	3936610	803	1.96	4905	4905	4880	6440	3470	4955	4902.38	40.16	0	351	5241	5097	5026	4882	4811	5062	4847	52	1485	500	5	1	10490447	512	5.58	0.23	03	0.01	874.00	21357.00	19450	20220822	-74.91	4880	20230725	0.00	10300	-52.62	20230113	4880	0.00	20230725	19450	-74.91	20220822	4880	0.00	20230725	0.57	N	008110	500	52 억	4212730	N	N	0	N	N
42	20230724	160227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4955	-165	5	-3.22	205135265	40887	400.30	5170	5170	4955	6650	3590	5120	5017.68	40.18	0	-1878	5320	5220	5170	5070	5020	5195	5045	52	1530	500	5	1	10490447	520	5.67	0.23	03	0.39	874.00	21357.00	19450	20220822	-74.52	4955	20230724	0.00	10300	-51.89	20230113	4955	0.00	20230724	19450	-74.52	20220822	4955	0.00	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
43	20230724	150226	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4965	-155	5	-3.03	186684070	37168	363.89	5170	5170	4955	6650	3590	5120	5022.71	40.18	0	-2242	5320	5220	5170	5070	5020	5195	5045	52	1530	500	5	1	10490447	521	5.68	0.23	03	0.35	874.00	21357.00	19450	20220822	-74.47	4955	20230724	0.20	10300	-51.80	20230113	4955	0.20	20230724	19450	-74.47	20220822	4955	0.20	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
44	20230724	140224	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4985	-135	5	-2.64	167038415	33208	325.12	5170	5170	4960	6650	3590	5120	5030.07	40.18	0	-2007	5320	5220	5170	5070	5020	5195	5045	52	1530	500	5	1	10490447	523	5.70	0.23	03	0.32	874.00	21357.00	19450	20220822	-74.37	4960	20230724	0.50	10300	-51.60	20230113	4960	0.50	20230724	19450	-74.37	20220822	4960	0.50	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
45	20230724	130227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	4985	-135	5	-2.64	152601390	30311	296.76	5170	5170	4985	6650	3590	5120	5034.52	40.18	0	-1434	5320	5220	5170	5070	5020	5195	5045	52	1530	500	5	1	10490447	523	5.70	0.23	03	0.29	874.00	21357.00	19450	20220822	-74.37	4985	20230724	0.00	10300	-51.60	20230113	4985	0.00	20230724	19450	-74.37	20220822	4985	0.00	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
46	20230724	120226	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5000	-120	5	-2.34	129968760	25783	252.43	5170	5170	4995	6650	3590	5120	5040.87	40.18	0	-1314	5320	5220	5170	5070	5020	5195	5045	52	1530	500	10	1	10490447	525	5.72	0.23	03	0.25	874.00	21357.00	19450	20220822	-74.29	4995	20230724	0.10	10300	-51.46	20230113	4995	0.10	20230724	19450	-74.29	20220822	4995	0.10	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
47	20230724	110227	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5010	-110	5	-2.15	114886480	22767	222.90	5170	5170	5000	6650	3590	5120	5046.18	40.18	0	-1270	5320	5220	5170	5070	5020	5195	5045	52	1530	500	10	1	10490447	526	5.73	0.23	03	0.22	874.00	21357.00	19450	20220822	-74.24	5000	20230724	0.20	10300	-51.36	20230113	5000	0.20	20230724	19450	-74.24	20220822	5000	0.20	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
48	20230724	100224	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5040	-80	5	-1.56	55896160	11004	107.73	5170	5170	5020	6650	3590	5120	5079.62	40.18	0	-1453	5320	5220	5170	5070	5020	5195	5045	52	1530	500	10	1	10490447	529	5.77	0.24	03	0.10	874.00	21357.00	19450	20220822	-74.09	5020	20230724	0.40	10300	-51.07	20230113	5020	0.40	20230724	19450	-74.09	20220822	5020	0.40	20230724	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
49	20230724	090225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	30	2	0.59	4418260	855	8.37	5170	5170	5150	6650	3590	5120	5167.56	40.18	0	-258	5320	5220	5170	5070	5020	5195	5045	52	1530	500	10	1	10490447	540	5.89	0.24	03	0.01	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.61	N	008110	500	52 억	4214614	N	N	0	N	N
50	20230721	160225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5120	-100	5	-1.92	50441610	9803	219.45	5150	5270	5120	6780	3660	5220	5145.87	40.17	0	449	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	537	5.86	0.24	03	0.09	874.00	21357.00	19450	20220822	-73.68	5080	20230707	0.79	10300	-50.29	20230113	5080	0.79	20230707	19450	-73.68	20220822	5080	0.79	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
51	20230721	150227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5120	-100	5	-1.92	40498950	7862	176.00	5150	5270	5120	6780	3660	5220	5151.23	40.17	0	233	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	537	5.86	0.24	03	0.07	874.00	21357.00	19450	20220822	-73.68	5080	20230707	0.79	10300	-50.29	20230113	5080	0.79	20230707	19450	-73.68	20220822	5080	0.79	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
52	20230721	140225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-70	5	-1.34	35786470	6944	155.45	5150	5270	5120	6780	3660	5220	5153.58	40.17	0	338	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.07	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
53	20230721	130224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-70	5	-1.34	23949290	4646	104.01	5150	5270	5120	6780	3660	5220	5154.82	40.17	0	115	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.04	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
54	20230721	120227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5240	20	2	0.38	2496810	479	10.72	5150	5270	5140	6780	3660	5220	5212.55	40.17	0	-141	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	550	6.00	0.25	03	0.00	874.00	21357.00	19450	20220822	-73.06	5080	20230707	3.15	10300	-49.13	20230113	5080	3.15	20230707	19450	-73.06	20220822	5080	3.15	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
55	20230721	110226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5270	50	2	0.96	2433920	467	10.45	5150	5270	5140	6780	3660	5220	5211.82	40.17	0	-134	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	553	6.03	0.25	03	0.00	874.00	21357.00	19450	20220822	-72.90	5080	20230707	3.74	10300	-48.83	20230113	5080	3.74	20230707	19450	-72.90	20220822	5080	3.74	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
56	20230721	100226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	0	3	0.00	1154120	223	4.99	5150	5270	5140	6780	3660	5220	5175.43	40.17	0	-67	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	548	5.97	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
57	20230721	090226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-70	5	-1.34	164800	32	0.72	5150	5150	5150	6780	3660	5220	5150.00	40.17	0	0	5426	5322	5226	5122	5026	5375	5175	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.67	N	008110	500	52 억	4214165	N	N	0	N	N
58	20230720	160226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	30	2	0.58	22931040	4397	19.17	5130	5330	5130	6740	3640	5190	5215.15	40.17	0	480	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	548	5.97	0.24	03	0.04	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
59	20230720	150224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	30	2	0.58	21218080	4069	17.74	5130	5330	5130	6740	3640	5190	5214.57	40.17	0	378	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	548	5.97	0.24	03	0.04	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
60	20230720	140224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	30	2	0.58	14384650	2769	12.07	5130	5270	5130	6740	3640	5190	5194.89	40.17	0	347	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	548	5.97	0.24	03	0.03	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
61	20230720	130224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	30	2	0.58	13075460	2518	10.98	5130	5270	5130	6740	3640	5190	5192.80	40.17	0	259	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	548	5.97	0.24	03	0.02	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
62	20230720	120226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5240	50	2	0.96	12987140	2501	10.90	5130	5270	5130	6740	3640	5190	5192.78	40.17	0	258	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	550	6.00	0.25	03	0.02	874.00	21357.00	19450	20220822	-73.06	5080	20230707	3.15	10300	-49.13	20230113	5080	3.15	20230707	19450	-73.06	20220822	5080	3.15	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
63	20230720	110225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5250	60	2	1.16	7727410	1489	6.49	5130	5270	5130	6740	3640	5190	5189.66	40.17	0	238	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	551	6.01	0.25	03	0.01	874.00	21357.00	19450	20220822	-73.01	5080	20230707	3.35	10300	-49.03	20230113	5080	3.35	20230707	19450	-73.01	20220822	5080	3.35	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
64	20230720	100223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5190	0	3	0.00	3747350	727	3.17	5130	5240	5130	6740	3640	5190	5154.54	40.17	0	-40	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	544	5.94	0.24	03	0.01	874.00	21357.00	19450	20220822	-73.32	5080	20230707	2.17	10300	-49.61	20230113	5080	2.17	20230707	19450	-73.32	20220822	5080	2.17	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
65	20230720	090224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5130	-60	5	-1.16	2159730	421	1.84	5130	5130	5130	6740	3640	5190	5130.00	40.17	0	0	5463	5326	5223	5086	4983	5275	5035	52	1550	500	10	1	10490447	538	5.87	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.62	5080	20230707	0.98	10300	-50.19	20230113	5080	0.98	20230707	19450	-73.62	20220822	5080	0.98	20230707	0.73	N	008110	500	52 억	4213682	N	N	0	N	N
66	20230719	160228	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5190	-120	5	-2.26	118759700	22938	114.94	5290	5360	5120	6900	3720	5310	5177.38	40.17	0	-275	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	544	5.94	0.24	03	0.22	874.00	21357.00	19450	20220822	-73.32	5080	20230707	2.17	10300	-49.61	20230113	5080	2.17	20230707	19450	-73.32	20220822	5080	2.17	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
67	20230719	150226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5200	-110	5	-2.07	98188470	18946	94.93	5290	5360	5120	6900	3720	5310	5182.54	40.17	0	-401	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	546	5.95	0.24	03	0.18	874.00	21357.00	19450	20220822	-73.26	5080	20230707	2.36	10300	-49.51	20230113	5080	2.36	20230707	19450	-73.26	20220822	5080	2.36	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
68	20230719	140227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5190	-120	5	-2.26	91954760	17739	88.89	5290	5360	5120	6900	3720	5310	5183.76	40.17	0	-430	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	544	5.94	0.24	03	0.17	874.00	21357.00	19450	20220822	-73.32	5080	20230707	2.17	10300	-49.61	20230113	5080	2.17	20230707	19450	-73.32	20220822	5080	2.17	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
69	20230719	130225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5200	-110	5	-2.07	84617800	16323	81.79	5290	5360	5120	6900	3720	5310	5183.96	40.17	0	427	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	546	5.95	0.24	03	0.16	874.00	21357.00	19450	20220822	-73.26	5080	20230707	2.36	10300	-49.51	20230113	5080	2.36	20230707	19450	-73.26	20220822	5080	2.36	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
70	20230719	120227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5120	-190	5	-3.58	62717550	12087	60.57	5290	5360	5120	6900	3720	5310	5188.84	40.17	0	340	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	537	5.86	0.24	03	0.12	874.00	21357.00	19450	20220822	-73.68	5080	20230707	0.79	10300	-50.29	20230113	5080	0.79	20230707	19450	-73.68	20220822	5080	0.79	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
71	20230719	110227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5240	-70	5	-1.32	14725520	2812	14.09	5290	5310	5200	6900	3720	5310	5236.67	40.17	0	-170	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	550	6.00	0.25	03	0.03	874.00	21357.00	19450	20220822	-73.06	5080	20230707	3.15	10300	-49.13	20230113	5080	3.15	20230707	19450	-73.06	20220822	5080	3.15	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
72	20230719	100225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5230	-80	5	-1.51	7897990	1505	7.54	5290	5310	5220	6900	3720	5310	5247.83	40.17	0	-178	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	549	5.98	0.24	03	0.01	874.00	21357.00	19450	20220822	-73.11	5080	20230707	2.95	10300	-49.22	20230113	5080	2.95	20230707	19450	-73.11	20220822	5080	2.95	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
73	20230719	090227	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5230	-80	5	-1.51	1418870	270	1.35	5290	5300	5230	6900	3720	5310	5255.07	40.17	0	92	5856	5582	5446	5172	5036	5515	5105	52	1590	500	10	1	10490447	549	5.98	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.11	5080	20230707	2.95	10300	-49.22	20230113	5080	2.95	20230707	19450	-73.11	20220822	5080	2.95	20230707	0.76	N	008110	500	52 억	4213939	N	N	0	N	N
74	20230718	160226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5310	-140	5	-2.57	109711650	19953	122.07	5450	5720	5310	7080	3820	5450	5498.50	40.20	0	-3595	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	557	6.08	0.25	03	0.19	874.00	21357.00	19450	20220822	-72.70	5080	20230707	4.53	10300	-48.45	20230113	5080	4.53	20230707	19450	-72.70	20220822	5080	4.53	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
75	20230718	150225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5350	-100	5	-1.83	104050180	18888	115.55	5450	5720	5320	7080	3820	5450	5508.80	40.20	0	-3315	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	561	6.12	0.25	03	0.18	874.00	21357.00	19450	20220822	-72.49	5080	20230707	5.31	10300	-48.06	20230113	5080	5.31	20230707	19450	-72.49	20220822	5080	5.31	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
76	20230718	140223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5370	-80	5	-1.47	90757750	16405	100.36	5450	5720	5360	7080	3820	5450	5532.32	40.20	0	-2675	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	563	6.14	0.25	03	0.16	874.00	21357.00	19450	20220822	-72.39	5080	20230707	5.71	10300	-47.86	20230113	5080	5.71	20230707	19450	-72.39	20220822	5080	5.71	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
77	20230718	130225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5370	-80	5	-1.47	87604430	15818	96.77	5450	5720	5360	7080	3820	5450	5538.27	40.20	0	-2206	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	563	6.14	0.25	03	0.15	874.00	21357.00	19450	20220822	-72.39	5080	20230707	5.71	10300	-47.86	20230113	5080	5.71	20230707	19450	-72.39	20220822	5080	5.71	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
78	20230718	120225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5370	-80	5	-1.47	85545090	15434	94.42	5450	5720	5360	7080	3820	5450	5542.64	40.20	0	-1880	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	563	6.14	0.25	03	0.15	874.00	21357.00	19450	20220822	-72.39	5080	20230707	5.71	10300	-47.86	20230113	5080	5.71	20230707	19450	-72.39	20220822	5080	5.71	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
79	20230718	110225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5400	-50	5	-0.92	84975490	15328	93.77	5450	5720	5360	7080	3820	5450	5543.81	40.20	0	-1860	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	566	6.18	0.25	03	0.15	874.00	21357.00	19450	20220822	-72.24	5080	20230707	6.30	10300	-47.57	20230113	5080	6.30	20230707	19450	-72.24	20220822	5080	6.30	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
80	20230718	100224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5450	0	3	0.00	68854210	12344	75.52	5450	5720	5400	7080	3820	5450	5577.95	40.20	0	-1522	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	572	6.24	0.26	03	0.12	874.00	21357.00	19450	20220822	-71.98	5080	20230707	7.28	10300	-47.09	20230113	5080	7.28	20230707	19450	-71.98	20220822	5080	7.28	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
81	20230718	090223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5530	80	2	1.47	19421670	3494	21.38	5450	5610	5450	7080	3820	5450	5558.58	40.20	0	-1281	5636	5542	5356	5262	5076	5590	5310	52	1630	500	10	1	10490447	580	6.33	0.26	03	0.03	874.00	21357.00	19450	20220822	-71.57	5080	20230707	8.86	10300	-46.31	20230113	5080	8.86	20230707	19450	-71.57	20220822	5080	8.86	20230707	0.79	N	008110	500	52 억	4217534	N	N	0	N	N
82	20230717	160225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5450	250	2	4.81	86947390	16225	82.74	5240	5450	5170	6760	3640	5200	5358.54	40.17	0	3724	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	572	6.24	0.26	03	0.15	874.00	21357.00	19450	20220822	-71.98	5080	20230707	7.28	10300	-47.09	20230113	5080	7.28	20230707	19450	-71.98	20220822	5080	7.28	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
83	20230717	150224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5390	190	2	3.65	65609470	12294	62.69	5240	5440	5170	6760	3640	5200	5336.71	40.17	0	3556	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	565	6.17	0.25	03	0.12	874.00	21357.00	19450	20220822	-72.29	5080	20230707	6.10	10300	-47.67	20230113	5080	6.10	20230707	19450	-72.29	20220822	5080	6.10	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
84	20230717	140225	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5380	180	2	3.46	59512020	11162	56.92	5240	5440	5170	6760	3640	5200	5331.66	40.17	0	3174	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	564	6.16	0.25	03	0.11	874.00	21357.00	19450	20220822	-72.34	5080	20230707	5.91	10300	-47.77	20230113	5080	5.91	20230707	19450	-72.34	20220822	5080	5.91	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
85	20230717	130223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5360	160	2	3.08	48399510	9096	46.38	5240	5440	5170	6760	3640	5200	5320.97	40.17	0	2789	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	562	6.13	0.25	03	0.09	874.00	21357.00	19450	20220822	-72.44	5080	20230707	5.51	10300	-47.96	20230113	5080	5.51	20230707	19450	-72.44	20220822	5080	5.51	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
86	20230717	120226	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5350	150	2	2.88	32460720	6134	31.28	5240	5440	5170	6760	3640	5200	5291.93	40.17	0	975	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	561	6.12	0.25	03	0.06	874.00	21357.00	19450	20220822	-72.49	5080	20230707	5.31	10300	-48.06	20230113	5080	5.31	20230707	19450	-72.49	20220822	5080	5.31	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
87	20230717	110223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5330	130	2	2.50	19865520	3772	19.24	5240	5440	5170	6760	3640	5200	5266.57	40.17	0	613	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	559	6.10	0.25	03	0.04	874.00	21357.00	19450	20220822	-72.60	5080	20230707	4.92	10300	-48.25	20230113	5080	4.92	20230707	19450	-72.60	20220822	5080	4.92	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
88	20230717	100224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5290	90	2	1.73	15370980	2928	14.93	5240	5440	5170	6760	3640	5200	5249.65	40.17	0	466	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	555	6.05	0.25	03	0.03	874.00	21357.00	19450	20220822	-72.80	5080	20230707	4.13	10300	-48.64	20230113	5080	4.13	20230707	19450	-72.80	20220822	5080	4.13	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
89	20230717	090224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5170	-30	5	-0.58	2789200	536	2.73	5240	5240	5170	6760	3640	5200	5203.73	40.17	0	97	5280	5240	5170	5130	5060	5260	5150	52	1560	500	10	1	10490447	542	5.92	0.24	03	0.01	874.00	21357.00	19450	20220822	-73.42	5080	20230707	1.77	10300	-49.81	20230113	5080	1.77	20230707	19450	-73.42	20220822	5080	1.77	20230707	0.84	N	008110	500	52 억	4213807	N	N	0	N	N
90	20230714	160222	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5200	-10	5	-0.19	100686560	19583	115.30	5150	5210	5100	6770	3650	5210	5140.90	40.18	0	-773	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	546	5.95	0.24	03	0.19	874.00	21357.00	19450	20220822	-73.26	5080	20230707	2.36	10300	-49.51	20230113	5080	2.36	20230707	19450	-73.26	20220822	5080	2.36	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
91	20230714	150224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5160	-50	5	-0.96	96797370	18833	110.89	5150	5210	5100	6770	3650	5210	5139.77	40.18	0	-685	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	541	5.90	0.24	03	0.18	874.00	21357.00	19450	20220822	-73.47	5080	20230707	1.57	10300	-49.90	20230113	5080	1.57	20230707	19450	-73.47	20220822	5080	1.57	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
92	20230714	140224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5130	-80	5	-1.54	86812560	16898	99.49	5150	5210	5100	6770	3650	5210	5137.45	40.18	0	-1234	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	538	5.87	0.24	03	0.16	874.00	21357.00	19450	20220822	-73.62	5080	20230707	0.98	10300	-50.19	20230113	5080	0.98	20230707	19450	-73.62	20220822	5080	0.98	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
93	20230714	130222	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5170	-40	5	-0.77	52748480	10251	60.36	5150	5210	5120	6770	3650	5210	5145.69	40.18	0	-2315	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	542	5.92	0.24	03	0.10	874.00	21357.00	19450	20220822	-73.42	5080	20230707	1.77	10300	-49.81	20230113	5080	1.77	20230707	19450	-73.42	20220822	5080	1.77	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
94	20230714	120223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5170	-40	5	-0.77	49714630	9661	56.88	5150	5210	5120	6770	3650	5210	5145.91	40.18	0	-2188	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	542	5.92	0.24	03	0.09	874.00	21357.00	19450	20220822	-73.42	5080	20230707	1.77	10300	-49.81	20230113	5080	1.77	20230707	19450	-73.42	20220822	5080	1.77	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
95	20230714	110223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-60	5	-1.15	33945810	6591	38.81	5150	5210	5130	6770	3650	5210	5150.33	40.18	0	-2766	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.06	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
96	20230714	100224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-60	5	-1.15	29780290	5782	34.04	5150	5210	5130	6770	3650	5210	5150.52	40.18	0	-2577	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.06	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
97	20230714	090224	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5150	-60	5	-1.15	169950	33	0.19	5150	5150	5150	6770	3650	5210	5150.00	40.18	0	-2	5370	5290	5250	5170	5130	5270	5150	52	1560	500	10	1	10490447	540	5.89	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.52	5080	20230707	1.38	10300	-50.00	20230113	5080	1.38	20230707	19450	-73.52	20220822	5080	1.38	20230707	0.87	N	008110	500	52 억	4214574	N	N	0	N	N
98	20230713	160223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5210	-60	5	-1.14	89080100	16984	384.69	5270	5330	5210	6850	3690	5270	5244.94	40.16	0	1800	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	547	5.96	0.24	03	0.16	874.00	21357.00	19450	20220822	-73.21	5080	20230707	2.56	10300	-49.42	20230113	5080	2.56	20230707	19450	-73.21	20220822	5080	2.56	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
99	20230713	150221	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5210	-60	5	-1.14	80681440	15372	348.18	5270	5330	5210	6850	3690	5270	5248.60	40.16	0	2270	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	547	5.96	0.24	03	0.15	874.00	21357.00	19450	20220822	-73.21	5080	20230707	2.56	10300	-49.42	20230113	5080	2.56	20230707	19450	-73.21	20220822	5080	2.56	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
100	20230713	140221	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5270	0	3	0.00	56147690	10673	241.74	5270	5330	5220	6850	3690	5270	5260.72	40.16	0	1314	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	553	6.03	0.25	03	0.10	874.00	21357.00	19450	20220822	-72.90	5080	20230707	3.74	10300	-48.83	20230113	5080	3.74	20230707	19450	-72.90	20220822	5080	3.74	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
101	20230713	130222	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5330	60	2	1.14	53276000	10130	229.45	5270	5330	5220	6850	3690	5270	5259.23	40.16	0	1214	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	559	6.10	0.25	03	0.10	874.00	21357.00	19450	20220822	-72.60	5080	20230707	4.92	10300	-48.25	20230113	5080	4.92	20230707	19450	-72.60	20220822	5080	4.92	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
102	20230713	120220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5220	-50	5	-0.95	36173720	6890	156.06	5270	5290	5220	6850	3690	5270	5250.18	40.16	0	654	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	548	5.97	0.24	03	0.07	874.00	21357.00	19450	20220822	-73.16	5080	20230707	2.76	10300	-49.32	20230113	5080	2.76	20230707	19450	-73.16	20220822	5080	2.76	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
103	20230713	110223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5250	-20	5	-0.38	21393120	4067	92.12	5270	5290	5250	6850	3690	5270	5260.17	40.16	0	688	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	551	6.01	0.25	03	0.04	874.00	21357.00	19450	20220822	-73.01	5080	20230707	3.35	10300	-49.03	20230113	5080	3.35	20230707	19450	-73.01	20220822	5080	3.35	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
104	20230713	100223	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5260	-10	5	-0.19	7010140	1332	30.17	5270	5290	5250	6850	3690	5270	5262.87	40.16	0	168	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	552	6.02	0.25	03	0.01	874.00	21357.00	19450	20220822	-72.96	5080	20230707	3.54	10300	-48.93	20230113	5080	3.54	20230707	19450	-72.96	20220822	5080	3.54	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
105	20230713	090208	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5270	0	3	0.00	89590	17	0.39	5270	5270	5270	6850	3690	5270	5270.00	40.16	0	-6	5390	5330	5290	5230	5190	5310	5210	52	1580	500	10	1	10490447	553	6.03	0.25	03	0.00	874.00	21357.00	19450	20220822	-72.90	5080	20230707	3.74	10300	-48.83	20230113	5080	3.74	20230707	19450	-72.90	20220822	5080	3.74	20230707	0.89	N	008110	500	52 억	4212774	N	N	0	N	N
106	20230712	160220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5270	-70	5	-1.31	23101520	4366	30.70	5330	5350	5250	6940	3740	5340	5291.48	40.16	0	-100	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	553	6.03	0.25	03	0.04	874.00	21357.00	19450	20220822	-72.90	5080	20230707	3.74	10300	-48.83	20230113	5080	3.74	20230707	19450	-72.90	20220822	5080	3.74	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
107	20230712	150220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5300	-40	5	-0.75	20297430	3834	26.96	5330	5350	5250	6940	3740	5340	5294.06	40.16	0	-48	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	556	6.06	0.25	03	0.04	874.00	21357.00	19450	20220822	-72.75	5080	20230707	4.33	10300	-48.54	20230113	5080	4.33	20230707	19450	-72.75	20220822	5080	4.33	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
108	20230712	140219	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5330	-10	5	-0.19	19129210	3614	25.41	5330	5350	5250	6940	3740	5340	5293.09	40.16	0	69	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	559	6.10	0.25	03	0.03	874.00	21357.00	19450	20220822	-72.60	5080	20230707	4.92	10300	-48.25	20230113	5080	4.92	20230707	19450	-72.60	20220822	5080	4.92	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
109	20230712	130220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5290	-50	5	-0.94	17327630	3275	23.03	5330	5350	5250	6940	3740	5340	5290.88	40.16	0	135	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	555	6.05	0.25	03	0.03	874.00	21357.00	19450	20220822	-72.80	5080	20230707	4.13	10300	-48.64	20230113	5080	4.13	20230707	19450	-72.80	20220822	5080	4.13	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
110	20230712	120220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5260	-80	5	-1.50	14330970	2710	19.06	5330	5350	5250	6940	3740	5340	5288.18	40.16	0	195	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	552	6.02	0.25	03	0.03	874.00	21357.00	19450	20220822	-72.96	5080	20230707	3.54	10300	-48.93	20230113	5080	3.54	20230707	19450	-72.96	20220822	5080	3.54	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
111	20230712	110220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5300	-40	5	-0.75	11162080	2109	14.83	5330	5350	5250	6940	3740	5340	5292.59	40.16	0	327	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	556	6.06	0.25	03	0.02	874.00	21357.00	19450	20220822	-72.75	5080	20230707	4.33	10300	-48.54	20230113	5080	4.33	20230707	19450	-72.75	20220822	5080	4.33	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
112	20230712	100222	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5280	-60	5	-1.12	6327980	1191	8.38	5330	5350	5280	6940	3740	5340	5313.17	40.16	0	295	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	554	6.04	0.25	03	0.01	874.00	21357.00	19450	20220822	-72.85	5080	20230707	3.94	10300	-48.74	20230113	5080	3.94	20230707	19450	-72.85	20220822	5080	3.94	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
113	20230712	090221	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	0	3	0.00	16000	3	0.02	5330	5340	5330	6940	3740	5340	5333.33	40.16	0	-3	5513	5426	5303	5216	5093	5470	5260	52	1600	500	10	1	10490447	560	6.11	0.25	03	0.00	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	0.93	N	008110	500	52 억	4212876	N	N	0	N	N
114	20230711	160219	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	100	2	1.91	75337980	14215	125.57	5320	5390	5180	6810	3670	5240	5299.89	40.12	0	4442	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	560	6.11	0.25	03	0.14	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
115	20230711	150218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	100	2	1.91	74166460	13996	123.64	5320	5390	5180	6810	3670	5240	5299.12	40.12	0	4387	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	560	6.11	0.25	03	0.13	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
116	20230711	140217	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5390	150	2	2.86	72545040	13694	120.97	5320	5390	5180	6810	3670	5240	5297.58	40.12	0	4304	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	565	6.17	0.25	03	0.13	874.00	21357.00	19450	20220822	-72.29	5080	20230707	6.10	10300	-47.67	20230113	5080	6.10	20230707	19450	-72.29	20220822	5080	6.10	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
117	20230711	130217	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	100	2	1.91	61237900	11578	102.28	5320	5340	5180	6810	3670	5240	5289.16	40.12	0	2943	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	560	6.11	0.25	03	0.11	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
118	20230711	120218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5330	90	2	1.72	51536970	9758	86.20	5320	5340	5180	6810	3670	5240	5281.51	40.12	0	2752	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	559	6.10	0.25	03	0.09	874.00	21357.00	19450	20220822	-72.60	5080	20230707	4.92	10300	-48.25	20230113	5080	4.92	20230707	19450	-72.60	20220822	5080	4.92	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
119	20230711	110219	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	100	2	1.91	41443820	7861	69.44	5320	5340	5180	6810	3670	5240	5272.08	40.12	0	2532	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	560	6.11	0.25	03	0.07	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
120	20230711	100220	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5250	10	2	0.19	29172260	5535	48.90	5320	5340	5180	6810	3670	5240	5270.51	40.12	0	2595	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	551	6.01	0.25	03	0.05	874.00	21357.00	19450	20220822	-73.01	5080	20230707	3.35	10300	-49.03	20230113	5080	3.35	20230707	19450	-73.01	20220822	5080	3.35	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
121	20230711	090218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5320	80	2	1.53	1259130	237	2.09	5320	5320	5300	6810	3670	5240	5312.78	40.12	0	112	5393	5316	5273	5196	5153	5355	5235	52	1570	500	10	1	10490447	558	6.09	0.25	03	0.00	874.00	21357.00	19450	20220822	-72.65	5080	20230707	4.72	10300	-48.35	20230113	5080	4.72	20230707	19450	-72.65	20220822	5080	4.72	20230707	0.95	N	008110	500	52 억	4208442	N	N	0	N	N
122	20230710	160219	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5240	10	2	0.19	59799810	11320	56.61	5230	5350	5230	6790	3670	5230	5283.20	40.10	0	1274	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	550	6.00	0.25	03	0.11	874.00	21357.00	19450	20220822	-73.06	5080	20230707	3.15	10300	-49.13	20230113	5080	3.15	20230707	19450	-73.06	20220822	5080	3.15	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
123	20230710	150218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5240	10	2	0.19	52042070	9838	49.20	5230	5350	5230	6790	3670	5230	5289.90	40.10	0	1278	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	550	6.00	0.25	03	0.09	874.00	21357.00	19450	20220822	-73.06	5080	20230707	3.15	10300	-49.13	20230113	5080	3.15	20230707	19450	-73.06	20220822	5080	3.15	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
124	20230710	140216	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5320	90	2	1.72	29864270	5622	28.11	5230	5350	5230	6790	3670	5230	5312.04	40.10	0	1128	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	558	6.09	0.25	03	0.05	874.00	21357.00	19450	20220822	-72.65	5080	20230707	4.72	10300	-48.35	20230113	5080	4.72	20230707	19450	-72.65	20220822	5080	4.72	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
125	20230710	130214	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5290	60	2	1.15	25895340	4874	24.37	5230	5350	5230	6790	3670	5230	5312.95	40.10	0	538	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	555	6.05	0.25	03	0.05	874.00	21357.00	19450	20220822	-72.80	5080	20230707	4.13	10300	-48.64	20230113	5080	4.13	20230707	19450	-72.80	20220822	5080	4.13	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
126	20230710	120218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5310	80	2	1.53	21493340	4044	20.22	5230	5350	5230	6790	3670	5230	5314.87	40.10	0	582	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	557	6.08	0.25	03	0.04	874.00	21357.00	19450	20220822	-72.70	5080	20230707	4.53	10300	-48.45	20230113	5080	4.53	20230707	19450	-72.70	20220822	5080	4.53	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
127	20230710	110218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5340	110	2	2.10	11332250	2139	10.70	5230	5340	5230	6790	3670	5230	5297.92	40.10	0	393	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	560	6.11	0.25	03	0.02	874.00	21357.00	19450	20220822	-72.54	5080	20230707	5.12	10300	-48.16	20230113	5080	5.12	20230707	19450	-72.54	20220822	5080	5.12	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
128	20230710	100218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5280	50	2	0.96	4368560	832	4.16	5230	5280	5230	6790	3670	5230	5250.67	40.10	0	116	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	554	6.04	0.25	03	0.01	874.00	21357.00	19450	20220822	-72.85	5080	20230707	3.94	10300	-48.74	20230113	5080	3.94	20230707	19450	-72.85	20220822	5080	3.94	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
129	20230710	090218	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5230	0	3	0.00	1208130	231	1.16	5230	5230	5230	6790	3670	5230	5230.00	40.10	0	-4	5516	5372	5226	5082	4936	5445	5155	52	1560	500	10	1	10490447	549	5.98	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.11	5080	20230707	2.95	10300	-49.22	20230113	5080	2.95	20230707	19450	-73.11	20220822	5080	2.95	20230707	1.01	N	008110	500	52 억	4207168	N	N	0	N	N
130	20230707	160216	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5230	50	2	0.97	105394000	19987	24.17	5080	5370	5080	6730	3630	5180	5273.13	40.10	0	1003	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	549	5.98	0.24	03	0.19	874.00	21357.00	19450	20220822	-73.11	5080	20230707	2.95	10300	-49.22	20230113	5080	2.95	20230707	19450	-73.11	20220822	5080	2.95	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
131	20230707	150217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5250	70	2	1.35	101500260	19244	23.27	5080	5370	5080	6730	3630	5180	5274.38	40.10	0	947	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	551	6.01	0.25	03	0.18	874.00	21357.00	19450	20220822	-73.01	5080	20230707	3.35	10300	-49.03	20230113	5080	3.35	20230707	19450	-73.01	20220822	5080	3.35	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
132	20230707	140219	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5280	100	2	1.93	96941060	18375	22.22	5080	5370	5080	6730	3630	5180	5275.70	40.10	0	839	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	554	6.04	0.25	03	0.18	874.00	21357.00	19450	20220822	-72.85	5080	20230707	3.94	10300	-48.74	20230113	5080	3.94	20230707	19450	-72.85	20220822	5080	3.94	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
133	20230707	130218	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5300	120	2	2.32	88485690	16768	20.27	5080	5370	5080	6730	3630	5180	5277.06	40.10	0	1124	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	556	6.06	0.25	03	0.16	874.00	21357.00	19450	20220822	-72.75	5080	20230707	4.33	10300	-48.54	20230113	5080	4.33	20230707	19450	-72.75	20220822	5080	4.33	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
134	20230707	120217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5290	110	2	2.12	77297000	14650	17.71	5080	5370	5080	6730	3630	5180	5276.25	40.10	0	898	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	555	6.05	0.25	03	0.14	874.00	21357.00	19450	20220822	-72.80	5080	20230707	4.13	10300	-48.64	20230113	5080	4.13	20230707	19450	-72.80	20220822	5080	4.13	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
135	20230707	110217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5310	130	2	2.51	74062780	14037	16.97	5080	5370	5080	6730	3630	5180	5276.25	40.10	0	601	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	557	6.08	0.25	03	0.13	874.00	21357.00	19450	20220822	-72.70	5080	20230707	4.53	10300	-48.45	20230113	5080	4.53	20230707	19450	-72.70	20220822	5080	4.53	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
136	20230707	100218	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5290	110	2	2.12	47756550	9092	10.99	5080	5330	5080	6730	3630	5180	5252.59	40.10	0	898	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	555	6.05	0.25	03	0.09	874.00	21357.00	19450	20220822	-72.80	5080	20230707	4.13	10300	-48.64	20230113	5080	4.13	20230707	19450	-72.80	20220822	5080	4.13	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
137	20230707	090217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5130	-50	5	-0.97	1337790	263	0.32	5080	5130	5080	6730	3630	5180	5086.65	40.10	0	-4	5753	5466	5293	5006	4833	5380	4920	52	1550	500	10	1	10490447	538	5.87	0.24	03	0.00	874.00	21357.00	19450	20220822	-73.62	5080	20230707	0.98	10300	-50.19	20230113	5080	0.98	20230707	19450	-73.62	20220822	5080	0.98	20230707	1.02	N	008110	500	52 억	4206165	N	N	0	N	N
138	20230706	160215	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5180	-380	5	-6.83	435876950	82708	174.65	5570	5580	5120	7220	3900	5560	5270.08	40.10	0	-865	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	543	5.93	0.24	03	0.79	874.00	21357.00	19450	20220822	-73.37	5120	20230706	1.17	10300	-49.71	20230113	5120	1.17	20230706	19450	-73.37	20220822	5120	1.17	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
139	20230706	150218	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5230	-330	5	-5.94	403359880	76446	161.43	5570	5580	5120	7220	3900	5560	5276.40	40.10	0	-1183	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	549	5.98	0.24	03	0.73	874.00	21357.00	19450	20220822	-73.11	5120	20230706	2.15	10300	-49.22	20230113	5120	2.15	20230706	19450	-73.11	20220822	5120	2.15	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
140	20230706	140217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5250	-310	5	-5.58	399127220	75637	159.72	5570	5580	5120	7220	3900	5560	5276.87	40.10	0	-780	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	551	6.01	0.25	03	0.72	874.00	21357.00	19450	20220822	-73.01	5120	20230706	2.54	10300	-49.03	20230113	5120	2.54	20230706	19450	-73.01	20220822	5120	2.54	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
141	20230706	130216	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5160	-400	5	-7.19	383805940	72695	153.51	5570	5580	5120	7220	3900	5560	5279.67	40.10	0	-259	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	541	5.90	0.24	03	0.69	874.00	21357.00	19450	20220822	-73.47	5120	20230706	0.78	10300	-49.90	20230113	5120	0.78	20230706	19450	-73.47	20220822	5120	0.78	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
142	20230706	120216	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5240	-320	5	-5.76	327848630	61935	130.79	5570	5580	5200	7220	3900	5560	5293.43	40.10	0	68	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	550	6.00	0.25	03	0.59	874.00	21357.00	19450	20220822	-73.06	5200	20230706	0.77	10300	-49.13	20230113	5200	0.77	20230706	19450	-73.06	20220822	5200	0.77	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
143	20230706	110218	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5230	-330	5	-5.94	304505980	57473	121.36	5570	5580	5200	7220	3900	5560	5298.24	40.10	0	524	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	549	5.98	0.24	03	0.55	874.00	21357.00	19450	20220822	-73.11	5200	20230706	0.58	10300	-49.22	20230113	5200	0.58	20230706	19450	-73.11	20220822	5200	0.58	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
144	20230706	100216	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5310	-250	5	-4.50	115633730	21589	45.59	5570	5580	5250	7220	3900	5560	5356.13	40.10	0	-615	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	557	6.08	0.25	03	0.21	874.00	21357.00	19450	20220822	-72.70	5250	20230706	1.14	10300	-48.45	20230113	5250	1.14	20230706	19450	-72.70	20220822	5250	1.14	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
145	20230706	090215	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5560	0	3	0.00	2874890	517	1.09	5570	5580	5560	7220	3900	5560	5560.72	40.10	0	-2	5866	5712	5636	5482	5406	5675	5445	52	1660	500	10	1	10490447	583	6.36	0.26	03	0.00	874.00	21357.00	19450	20220822	-71.41	5560	20230706	0.00	10300	-46.02	20230113	5560	0.00	20230706	19450	-71.41	20220822	5560	0.00	20230706	1.09	N	008110	500	52 억	4207031	N	N	0	N	N
146	20230705	160217	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5560	-120	5	-2.11	264419180	46955	39.65	5780	5790	5560	7380	3980	5680	5631.74	40.07	0	3355	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	583	6.36	0.26	03	0.45	874.00	21357.00	19450	20220822	-71.41	5560	20230705	0.00	10300	-46.02	20230113	5560	0.00	20230705	19450	-71.41	20220822	5560	0.00	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
147	20230705	150215	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5610	-70	5	-1.23	237968240	42213	35.64	5780	5790	5590	7380	3980	5680	5637.32	40.07	0	3491	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	589	6.42	0.26	03	0.40	874.00	21357.00	19450	20220822	-71.16	5590	20230705	0.36	10300	-45.53	20230113	5590	0.36	20230705	19450	-71.16	20220822	5590	0.36	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
148	20230705	140214	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5630	-50	5	-0.88	209747080	37178	31.39	5780	5790	5600	7380	3980	5680	5641.70	40.07	0	3193	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	591	6.44	0.26	03	0.35	874.00	21357.00	19450	20220822	-71.05	5600	20230705	0.54	10300	-45.34	20230113	5600	0.54	20230705	19450	-71.05	20220822	5600	0.54	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
149	20230705	130214	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5660	-20	5	-0.35	206274010	36562	30.87	5780	5790	5600	7380	3980	5680	5641.76	40.07	0	2977	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	594	6.48	0.27	03	0.35	874.00	21357.00	19450	20220822	-70.90	5600	20230705	1.07	10300	-45.05	20230113	5600	1.07	20230705	19450	-70.90	20220822	5600	1.07	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
150	20230705	120215	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5610	-70	5	-1.23	140644340	24907	21.03	5780	5790	5600	7380	3980	5680	5646.78	40.07	0	1964	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	589	6.42	0.26	03	0.24	874.00	21357.00	19450	20220822	-71.16	5600	20230705	0.18	10300	-45.53	20230113	5600	0.18	20230705	19450	-71.16	20220822	5600	0.18	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
151	20230705	110214	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5640	-40	5	-0.70	133385660	23614	19.94	5780	5790	5600	7380	3980	5680	5648.58	40.07	0	1851	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	592	6.45	0.26	03	0.23	874.00	21357.00	19450	20220822	-71.00	5600	20230705	0.71	10300	-45.24	20230113	5600	0.71	20230705	19450	-71.00	20220822	5600	0.71	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
152	20230705	100215	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5600	-80	5	-1.41	94120940	16638	14.05	5780	5790	5600	7380	3980	5680	5656.98	40.07	0	1542	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	587	6.41	0.26	03	0.16	874.00	21357.00	19450	20220822	-71.21	5600	20230705	0.00	10300	-45.63	20230113	5600	0.00	20230705	19450	-71.21	20220822	5600	0.00	20230705	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
153	20230705	090214	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5790	110	2	1.94	5744830	997	0.84	5780	5790	5710	7380	3980	5680	5762.36	40.07	0	356	6226	5952	5816	5542	5406	5885	5475	52	1700	500	10	1	10490447	607	6.62	0.27	03	0.01	874.00	21357.00	19450	20220822	-70.23	5680	20230704	1.94	10300	-43.79	20230113	5680	1.94	20230704	19450	-70.23	20220822	5680	1.94	20230704	1.12	N	008110	500	52 억	4203668	N	N	0	N	N
154	20230704	160213	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5680	-340	5	-5.65	689413540	117974	745.59	5990	6090	5680	7820	4220	6020	5847.12	40.12	0	-4861	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	596	6.50	0.27	03	1.12	874.00	21357.00	19450	20220822	-70.80	5680	20230704	0.00	10300	-44.85	20230113	5680	0.00	20230704	19450	-70.80	20220822	5680	0.00	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
155	20230704	150212	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5780	-240	5	-3.99	642456920	109747	693.59	5990	6090	5690	7820	4220	6020	5853.98	40.12	0	-4909	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	606	6.61	0.27	03	1.05	874.00	21357.00	19450	20220822	-70.28	5690	20230704	1.58	10300	-43.88	20230113	5690	1.58	20230704	19450	-70.28	20220822	5690	1.58	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
156	20230704	140214	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5890	-130	5	-2.16	542966260	92591	585.17	5990	6090	5690	7820	4220	6020	5864.14	40.12	0	-4966	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	618	6.74	0.28	03	0.88	874.00	21357.00	19450	20220822	-69.72	5690	20230704	3.51	10300	-42.82	20230113	5690	3.51	20230704	19450	-69.72	20220822	5690	3.51	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
157	20230704	130212	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5960	-60	5	-1.00	392098870	66950	423.12	5990	6090	5690	7820	4220	6020	5856.59	40.12	0	-5927	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	625	6.82	0.28	03	0.64	874.00	21357.00	19450	20220822	-69.36	5690	20230704	4.75	10300	-42.14	20230113	5690	4.75	20230704	19450	-69.36	20220822	5690	4.75	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
158	20230704	120213	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5880	-140	5	-2.33	305410890	52236	330.13	5990	6090	5690	7820	4220	6020	5846.75	40.12	0	-5780	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	617	6.73	0.28	03	0.50	874.00	21357.00	19450	20220822	-69.77	5690	20230704	3.34	10300	-42.91	20230113	5690	3.34	20230704	19450	-69.77	20220822	5690	3.34	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
159	20230704	110211	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	5720	-300	5	-4.98	248684500	42485	268.50	5990	6090	5690	7820	4220	6020	5853.47	40.12	0	-1912	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	600	6.54	0.27	03	0.40	874.00	21357.00	19450	20220822	-70.59	5690	20230704	0.53	10300	-44.47	20230113	5690	0.53	20230704	19450	-70.59	20220822	5690	0.53	20230704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
160	20230704	100211	51	100.00	KOSPI		전기.전자	N	N	N	N	N	5940	-80	5	-1.33	83786400	14031	88.67	5990	6090	5930	7820	4220	6020	5971.52	40.12	0	-2324	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	623	6.80	0.28	03	0.13	874.00	21357.00	19450	20220822	-69.46	5880	20220704	1.02	10300	-42.33	20230113	5930	0.17	20230704	19450	-69.46	20220822	5880	1.02	20220704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
161	20230704	090211	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6090	70	2	1.16	12027990	2006	12.68	5990	6090	5990	7820	4220	6020	5996.01	40.12	0	-46	6226	6122	6066	5962	5906	6095	5935	52	1800	500	10	1	10490447	639	6.97	0.29	03	0.02	874.00	21357.00	19450	20220822	-68.69	5880	20220704	3.57	10300	-40.87	20230113	5990	1.67	20230704	19450	-68.69	20220822	5880	3.57	20220704	1.12	N	008110	500	52 억	4208529	N	N	0	N	N
162	20230703	160210	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6020	-60	5	-0.99	89889060	14824	85.08	6040	6170	6010	7900	4260	6080	6065.62	40.13	0	-1569	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	632	6.89	0.28	03	0.14	874.00	21357.00	19450	20220822	-69.05	5880	20220704	2.38	10300	-41.55	20230113	6010	0.17	20230703	19450	-69.05	20220822	5880	2.38	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
163	20230703	150212	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6050	-30	5	-0.49	72990270	12021	68.99	6040	6170	6010	7900	4260	6080	6071.90	40.13	0	-1336	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	635	6.92	0.28	03	0.11	874.00	21357.00	19450	20220822	-68.89	5880	20220704	2.89	10300	-41.26	20230113	6010	0.67	20230703	19450	-68.89	20220822	5880	2.89	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
164	20230703	140211	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6060	-20	5	-0.33	51638150	8484	48.69	6040	6170	6040	7900	4260	6080	6086.53	40.13	0	-1222	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	636	6.93	0.28	03	0.08	874.00	21357.00	19450	20220822	-68.84	5880	20220704	3.06	10300	-41.17	20230113	6040	0.33	20230703	19450	-68.84	20220822	5880	3.06	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
165	20230703	130210	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6080	0	3	0.00	27309610	4477	25.69	6040	6170	6040	7900	4260	6080	6099.98	40.13	0	-269	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	638	6.96	0.28	03	0.04	874.00	21357.00	19450	20220822	-68.74	5880	20220704	3.40	10300	-40.97	20230113	6040	0.66	20230703	19450	-68.74	20220822	5880	3.40	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
166	20230703	120211	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6080	0	3	0.00	24530050	4020	23.07	6040	6170	6040	7900	4260	6080	6102.00	40.13	0	-191	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	638	6.96	0.28	03	0.04	874.00	21357.00	19450	20220822	-68.74	5880	20220704	3.40	10300	-40.97	20230113	6040	0.66	20230703	19450	-68.74	20220822	5880	3.40	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
167	20230703	110211	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6070	-10	5	-0.16	23926670	3921	22.50	6040	6170	6040	7900	4260	6080	6102.19	40.13	0	-173	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	637	6.95	0.28	03	0.04	874.00	21357.00	19450	20220822	-68.79	5880	20220704	3.23	10300	-41.07	20230113	6040	0.50	20230703	19450	-68.79	20220822	5880	3.23	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
168	20230703	100208	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6120	40	2	0.66	18569860	3042	17.46	6040	6170	6040	7900	4260	6080	6104.49	40.13	0	-399	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	642	7.00	0.29	03	0.03	874.00	21357.00	19450	20220822	-68.53	5880	20220704	4.08	10300	-40.58	20230113	6040	1.32	20230703	19450	-68.53	20220822	5880	4.08	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N
169	20230703	090209	51	100.00	KOSPI		전기.전자	N	N	N	N	N	6090	10	2	0.16	2061310	339	1.95	6040	6130	6040	7900	4260	6080	6080.56	40.13	0	38	6260	6170	6110	6020	5960	6140	5990	52	1820	500	10	1	10490447	639	6.97	0.29	03	0.00	874.00	21357.00	19450	20220822	-68.69	5880	20220704	3.57	10300	-40.87	20230113	6040	0.83	20230703	19450	-68.69	20220822	5880	3.57	20220704	1.17	N	008110	500	52 억	4210098	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History