KissMeData/103590/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

84 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	160804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-150	5	-0.65	16397163500	719416	64.41	22900	23400	22400	30000	16200	23100	22791.35	6.70	98043	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10944	25.90	2.41	12	1.51	886.00	9525.00	30250	20240529	-24.13	8177	20230817	180.67	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	8650	165.32	20230817	3.00	N	103590	1000	476 억	3192888	N	N	260	N	N
3	20240731	150815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-200	5	-0.87	15309626550	672056	60.17	22900	23400	22400	30000	16200	23100	22779.94	6.70	100759	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10920	25.85	2.40	12	1.41	886.00	9525.00	30250	20240529	-24.30	8177	20230817	180.05	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	8650	164.74	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
4	20240731	140815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-550	5	-2.38	11792544900	517269	46.31	22900	23400	22400	30000	16200	23100	22797.28	6.70	58421	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10753	25.45	2.37	12	1.08	886.00	9525.00	30250	20240529	-25.45	8177	20230817	175.77	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	8650	160.69	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
5	20240731	130812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-400	5	-1.73	9958886150	436298	39.06	22900	23400	22400	30000	16200	23100	22825.43	6.70	44598	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10825	25.62	2.38	12	0.91	886.00	9525.00	30250	20240529	-24.96	8177	20230817	177.61	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	8650	162.43	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
6	20240731	120812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-550	5	-2.38	8140699900	355876	31.86	22900	23400	22400	30000	16200	23100	22874.65	6.70	22256	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10753	25.45	2.37	12	0.75	886.00	9525.00	30250	20240529	-25.45	8177	20230817	175.77	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	8650	160.69	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
7	20240731	110814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-350	5	-1.52	6037888000	262912	23.54	22900	23400	22400	30000	16200	23100	22965.06	6.70	11724	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10848	25.68	2.39	12	0.55	886.00	9525.00	30250	20240529	-24.79	8177	20230817	178.22	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	8650	163.01	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
8	20240731	100812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-200	5	-0.87	4624768700	201298	18.02	22900	23400	22400	30000	16200	23100	22974.29	6.70	14757	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10920	25.85	2.40	12	0.42	886.00	9525.00	30250	20240529	-24.30	8177	20230817	180.05	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	8650	164.74	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
9	20240731	090809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-50	5	-0.22	881107550	38223	3.42	22900	23250	22800	30000	16200	23100	23050.83	6.70	-5886	26033	24566	23783	22316	21533	24175	21925	477	6900	1000	16630	50	1	47685390	10991	26.02	2.42	12	0.08	886.00	9525.00	30250	20240529	-23.80	8177	20230817	181.89	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	8650	166.47	20230817	3.00	N	103590	1000	476 억	3192888	N	N	1300	N	N
10	20240730	160751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-1950	5	-7.78	25961314800	1105334	209.53	25250	25250	23000	32550	17550	25050	23487.65	6.76	-78637	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11015	26.07	2.43	12	2.32	886.00	9525.00	30250	20240529	-23.64	8177	20230817	182.50	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	8650	167.05	20230817	3.03	N	103590	1000	476 억	3223320	N	N	1300	N	N
11	20240730	150804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-1750	5	-6.99	23416627600	995890	188.79	25250	25250	23000	32550	17550	25050	23513.22	6.76	-77418	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11111	26.30	2.45	12	2.09	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	8650	169.36	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
12	20240730	140755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-1650	5	-6.59	19947543200	846631	160.49	25250	25250	23000	32550	17550	25050	23561.02	6.76	-69387	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11158	26.41	2.46	12	1.78	886.00	9525.00	30250	20240529	-22.64	8177	20230817	186.17	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	8650	170.52	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
13	20240730	130802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-1750	5	-6.99	17631285250	747440	141.69	25250	25250	23000	32550	17550	25050	23588.83	6.76	-76104	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11111	26.30	2.45	12	1.57	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	8650	169.36	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
14	20240730	120754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-1800	5	-7.19	15987313950	676931	128.32	25250	25250	23000	32550	17550	25050	23617.28	6.76	-76322	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11087	26.24	2.44	12	1.42	886.00	9525.00	30250	20240529	-23.14	8177	20230817	184.33	30250	-23.14	20240529	10310	125.51	20240219	30250	-23.14	20240529	8650	168.79	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
15	20240730	110803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-1650	5	-6.59	13639679500	576171	109.22	25250	25250	23000	32550	17550	25050	23672.89	6.76	-67240	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11158	26.41	2.46	12	1.21	886.00	9525.00	30250	20240529	-22.64	8177	20230817	186.17	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	8650	170.52	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
16	20240730	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-1500	5	-5.99	10587038750	446400	84.62	25250	25250	23000	32550	17550	25050	23716.39	6.76	-55652	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11230	26.58	2.47	12	0.94	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	8650	172.25	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
17	20240730	090808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-450	5	-1.80	991211150	39902	7.56	25250	25250	24550	32550	17550	25050	24840.97	6.76	-15843	26150	25600	24700	24150	23250	25875	24425	477	7500	1000	18030	50	1	47685390	11731	27.77	2.58	12	0.08	886.00	9525.00	30250	20240529	-18.68	8177	20230817	200.84	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230817	3.03	N	103590	1000	476 억	3223320	N	N	0	N	N
18	20240729	160749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	750	2	3.09	12723179600	518095	81.59	24550	25250	23800	31550	17050	24300	24557.11	6.73	2334	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11945	28.27	2.63	12	1.09	886.00	9525.00	30250	20240529	-17.19	8177	20230817	206.35	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	8650	189.60	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
19	20240729	150802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	900	2	3.70	12063443400	491728	77.43	24550	25250	23800	31550	17050	24300	24532.76	6.73	4623	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	12017	28.44	2.65	12	1.03	886.00	9525.00	30250	20240529	-16.69	8177	20230817	208.18	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8650	191.33	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
20	20240729	140807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	350	2	1.44	9508958950	389571	61.35	24550	25000	23800	31550	17050	24300	24408.80	6.73	-12457	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11754	27.82	2.59	12	0.82	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
21	20240729	130808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-100	5	-0.41	7681222350	315102	49.62	24550	25000	23800	31550	17050	24300	24376.94	6.73	-28466	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11540	27.31	2.54	12	0.66	886.00	9525.00	30250	20240529	-20.00	8177	20230817	195.95	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	8650	179.77	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
22	20240729	120803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	-200	5	-0.82	7155592500	293257	46.18	24550	25000	23800	31550	17050	24300	24400.42	6.73	-29051	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11492	27.20	2.53	12	0.61	886.00	9525.00	30250	20240529	-20.33	8177	20230817	194.73	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	8650	178.61	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
23	20240729	110755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	50	2	0.21	5347754700	217991	34.33	24550	25000	24150	31550	17050	24300	24532.00	6.73	-20489	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11611	27.48	2.56	12	0.46	886.00	9525.00	30250	20240529	-19.50	8177	20230817	197.79	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	8650	181.50	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
24	20240729	100754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	250	2	1.03	3370723700	136641	21.52	24550	25000	24400	31550	17050	24300	24668.47	6.73	-24578	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11707	27.71	2.58	12	0.29	886.00	9525.00	30250	20240529	-18.84	8177	20230817	200.23	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	8650	183.82	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
25	20240729	090753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	600	2	2.47	1086470800	44069	6.94	24550	24900	24400	31550	17050	24300	24653.86	6.73	270	25866	25082	24566	23782	23266	24825	23525	477	7250	1000	17490	50	1	47685390	11874	28.10	2.61	12	0.09	886.00	9525.00	30250	20240529	-17.69	8177	20230817	204.51	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	8650	187.86	20230817	3.06	N	103590	1000	476 억	3208789	N	N	0	N	N
26	20240726	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-500	5	-2.02	15425385850	623220	48.33	25000	25350	24050	32200	17400	24800	24752.08	6.69	16055	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11588	27.43	2.55	12	1.31	886.00	9525.00	30250	20240529	-19.67	8177	20230817	197.18	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	8650	180.92	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
27	20240726	150750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-600	5	-2.42	13526757700	544578	42.23	25000	25350	24100	32200	17400	24800	24839.00	6.69	8388	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11540	27.31	2.54	12	1.14	886.00	9525.00	30250	20240529	-20.00	8177	20230817	195.95	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	8650	179.77	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
28	20240726	140750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	0	3	0.00	8795566950	351827	27.28	25000	25350	24650	32200	17400	24800	24999.93	6.69	-12619	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11826	27.99	2.60	12	0.74	886.00	9525.00	30250	20240529	-18.02	8177	20230817	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
29	20240726	130751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	250	2	1.01	7325485200	292855	22.71	25000	25350	24650	32200	17400	24800	25014.35	6.69	-6427	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11945	28.27	2.63	12	0.61	886.00	9525.00	30250	20240529	-17.19	8177	20230817	206.35	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	8650	189.60	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
30	20240726	120753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	300	2	1.21	6624066700	264881	20.54	25000	25350	24650	32200	17400	24800	25008.04	6.69	-4376	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11969	28.33	2.64	12	0.56	886.00	9525.00	30250	20240529	-17.02	8177	20230817	206.96	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	8650	190.17	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
31	20240726	110753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	350	2	1.41	5975427550	239010	18.53	25000	25350	24650	32200	17400	24800	25001.10	6.69	-10569	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11993	28.39	2.64	12	0.50	886.00	9525.00	30250	20240529	-16.86	8177	20230817	207.57	30250	-16.86	20240529	10310	143.94	20240219	30250	-16.86	20240529	8650	190.75	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
32	20240726	100750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	200	2	0.81	4440561250	177381	13.76	25000	25350	24650	32200	17400	24800	25034.59	6.69	-11990	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11921	28.22	2.62	12	0.37	886.00	9525.00	30250	20240529	-17.36	8177	20230817	205.74	30250	-17.36	20240529	10310	142.48	20240219	30250	-17.36	20240529	8650	189.02	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
33	20240726	090744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	200	2	0.81	855229650	34120	2.65	25000	25200	24850	32200	17400	24800	25068.70	6.69	-11789	27000	25900	25300	24200	23600	25600	23900	477	7400	1000	17850	50	1	47685390	11921	28.22	2.62	12	0.07	886.00	9525.00	30250	20240529	-17.36	8177	20230817	205.74	30250	-17.36	20240529	10310	142.48	20240219	30250	-17.36	20240529	8650	189.02	20230817	3.00	N	103590	1000	476 억	3191283	N	N	510	N	N
34	20240725	160745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-2100	5	-7.81	32325133250	1283327	84.10	25800	26400	24700	34950	18850	26900	25189.65	6.76	-113627	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11826	27.99	2.60	12	2.69	886.00	9525.00	30250	20240529	-18.02	8177	20230817	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.02	N	103590	1000	476 억	3221243	N	N	510	N	N
35	20240725	150757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	-1950	5	-7.25	30891305550	1225575	80.32	25800	26400	24700	34950	18850	26900	25205.51	6.76	-106805	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11898	28.16	2.62	12	2.57	886.00	9525.00	30250	20240529	-17.52	8177	20230817	205.12	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	8650	188.44	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
36	20240725	140755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-1450	5	-5.39	27639873900	1096231	71.84	25800	26400	24700	34950	18850	26900	25213.49	6.76	-81887	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	12136	28.72	2.67	12	2.30	886.00	9525.00	30250	20240529	-15.87	8177	20230817	211.24	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
37	20240725	130748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	-1950	5	-7.25	25321780600	1004596	65.84	25800	26400	24700	34950	18850	26900	25205.87	6.76	-90748	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11898	28.16	2.62	12	2.11	886.00	9525.00	30250	20240529	-17.52	8177	20230817	205.12	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	8650	188.44	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
38	20240725	120753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-1900	5	-7.06	23857154400	945846	61.99	25800	26400	24700	34950	18850	26900	25223.01	6.76	-82763	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11921	28.22	2.62	12	1.98	886.00	9525.00	30250	20240529	-17.36	8177	20230817	205.74	30250	-17.36	20240529	10310	142.48	20240219	30250	-17.36	20240529	8650	189.02	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
39	20240725	110749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-2050	5	-7.62	21508261350	851471	55.80	25800	26400	24700	34950	18850	26900	25260.04	6.76	-87026	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11850	28.05	2.61	12	1.79	886.00	9525.00	30250	20240529	-17.85	8177	20230817	203.90	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	8650	187.28	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
40	20240725	100747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-2100	5	-7.81	16626263850	655536	42.96	25800	26400	24700	34950	18850	26900	25362.76	6.76	-85168	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	11826	27.99	2.60	12	1.37	886.00	9525.00	30250	20240529	-18.02	8177	20230817	203.29	30250	-18.02	20240529	10310	140.54	20240219	30250	-18.02	20240529	8650	186.71	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
41	20240725	090745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-900	5	-3.35	3651985550	140935	9.24	25800	26400	25500	34950	18850	26900	25912.27	6.76	12698	28766	27832	27066	26132	25366	28300	26600	477	8050	1000	19360	50	1	47685390	12398	29.35	2.73	12	0.30	886.00	9525.00	30250	20240529	-14.05	8177	20230817	217.97	30250	-14.05	20240529	10310	152.18	20240219	30250	-14.05	20240529	8650	200.58	20230817	3.02	N	103590	1000	476 억	3221243	N	N	6062	N	N
42	20240724	160741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	450	2	1.70	41394924500	1518241	55.97	26800	28000	26300	34350	18550	26450	27266.19	6.71	-10084	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12827	30.36	2.82	12	3.18	886.00	9525.00	30250	20240529	-11.07	8177	20230817	228.97	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	8650	210.98	20230817	2.99	N	103590	1000	476 억	3199519	N	N	6062	N	N
43	20240724	150753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	600	2	2.27	39815771800	1459546	53.81	26800	28000	26300	34350	18550	26450	27279.94	6.71	-17382	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12899	30.53	2.84	12	3.06	886.00	9525.00	30250	20240529	-10.58	8177	20230817	230.81	30250	-10.58	20240529	10310	162.37	20240219	30250	-10.58	20240529	8650	212.72	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
44	20240724	140748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	450	2	1.70	37235785800	1364287	50.29	26800	28000	26300	34350	18550	26450	27293.63	6.71	-10060	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12827	30.36	2.82	12	2.86	886.00	9525.00	30250	20240529	-11.07	8177	20230817	228.97	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	8650	210.98	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
45	20240724	130753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	550	2	2.08	35730013300	1308406	48.23	26800	28000	26300	34350	18550	26450	27308.48	6.71	1187	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12875	30.47	2.83	12	2.74	886.00	9525.00	30250	20240529	-10.74	8177	20230817	230.19	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	8650	212.14	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
46	20240724	120752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	550	2	2.08	34285498700	1254840	46.26	26800	28000	26300	34350	18550	26450	27323.07	6.71	749	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12875	30.47	2.83	12	2.63	886.00	9525.00	30250	20240529	-10.74	8177	20230817	230.19	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	8650	212.14	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
47	20240724	110749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	800	2	3.02	31516585150	1151704	42.46	26800	28000	26300	34350	18550	26450	27365.71	6.71	-8804	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12994	30.76	2.86	12	2.42	886.00	9525.00	30250	20240529	-9.92	8177	20230817	233.25	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	8650	215.03	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
48	20240724	100811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	1200	2	4.54	25937478350	946825	34.90	26800	28000	26300	34350	18550	26450	27394.83	6.71	-5049	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	13185	31.21	2.90	12	1.99	886.00	9525.00	30250	20240529	-8.60	8177	20230817	238.14	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	8650	219.65	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
49	20240724	090743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	250	2	0.95	4231560800	157968	5.82	26800	27200	26300	34350	18550	26450	26788.88	6.71	5286	29683	28066	25983	24366	22283	28875	25175	477	7900	1000	19040	50	1	47685390	12732	30.14	2.80	12	0.33	886.00	9525.00	30250	20240529	-11.74	8177	20230817	226.53	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	8650	208.67	20230817	2.99	N	103590	1000	476 억	3199519	N	N	32779	N	N
50	20240723	160739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	1400	2	5.59	70449685700	2693681	282.18	25100	27600	23900	32550	17550	25050	26153.49	6.85	-13539	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	12613	29.85	2.78	12	5.65	886.00	9525.00	30250	20240529	-12.56	8177	20230817	223.47	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	8650	205.78	20230817	3.06	N	103590	1000	476 억	3265087	N	N	32779	N	N
51	20240723	150754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	1300	2	5.19	68297489800	2612321	273.66	25100	27600	23900	32550	17550	25050	26144.37	6.85	-33375	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	12565	29.74	2.77	12	5.48	886.00	9525.00	30250	20240529	-12.89	8177	20230817	222.25	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	8650	204.62	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
52	20240723	140741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	1450	2	5.79	53172739000	2043819	214.11	25100	27600	23900	32550	17550	25050	26016.36	6.85	-40593	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	12637	29.91	2.78	12	4.29	886.00	9525.00	30250	20240529	-12.40	8177	20230817	224.08	30250	-12.40	20240529	10310	157.03	20240219	30250	-12.40	20240529	8650	206.36	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
53	20240723	130737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-300	5	-1.20	15475949950	628225	65.81	25100	25400	23900	32550	17550	25050	24634.41	6.85	-75827	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	11802	27.93	2.60	12	1.32	886.00	9525.00	30250	20240529	-18.18	8177	20230817	202.68	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
54	20240723	120743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-400	5	-1.60	13572014950	550901	57.71	25100	25400	23900	32550	17550	25050	24636.03	6.85	-65496	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	11754	27.82	2.59	12	1.16	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
55	20240723	110746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-300	5	-1.20	12494883000	507379	53.15	25100	25400	23900	32550	17550	25050	24626.33	6.85	-58692	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	11802	27.93	2.60	12	1.06	886.00	9525.00	30250	20240529	-18.18	8177	20230817	202.68	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
56	20240723	100742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-550	5	-2.20	9728655900	394605	41.34	25100	25400	23900	32550	17550	25050	24654.16	6.85	-59910	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	11683	27.65	2.57	12	0.83	886.00	9525.00	30250	20240529	-19.01	8177	20230817	199.62	30250	-19.01	20240529	10310	137.63	20240219	30250	-19.01	20240529	8650	183.24	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
57	20240723	090747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	0	3	0.00	2721519650	108340	11.35	25100	25400	24900	32550	17550	25050	25120.17	6.85	-36649	28016	26532	25466	23982	22916	26000	23450	477	7500	1000	18030	50	1	47685390	11945	28.27	2.63	12	0.23	886.00	9525.00	30250	20240529	-17.19	8177	20230817	206.35	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	8650	189.60	20230817	3.06	N	103590	1000	476 억	3265087	N	N	384	N	N
58	20240722	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-1650	5	-6.18	23998246450	948643	152.17	26350	26950	24400	34700	18700	26700	25297.74	6.86	-26056	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	11945	28.27	2.63	12	1.99	886.00	9525.00	30250	20240529	-17.19	8177	20230817	206.35	30250	-17.19	20240529	10310	142.97	20240219	30250	-17.19	20240529	8650	189.60	20230817	3.14	N	103590	1000	476 억	3270188	N	N	384	N	N
59	20240722	150741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	-1600	5	-5.99	22345643100	882675	141.59	26350	26950	24400	34700	18700	26700	25315.52	6.86	-35862	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	11969	28.33	2.64	12	1.85	886.00	9525.00	30250	20240529	-17.02	8177	20230817	206.96	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	8650	190.17	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
60	20240722	140744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-2050	5	-7.68	19496657400	768141	123.22	26350	26950	24400	34700	18700	26700	25381.28	6.86	-47979	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	11754	27.82	2.59	12	1.61	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
61	20240722	130742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-1950	5	-7.30	15602095550	610270	97.89	26350	26950	24700	34700	18700	26700	25565.53	6.86	-57678	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	11802	27.93	2.60	12	1.28	886.00	9525.00	30250	20240529	-18.18	8177	20230817	202.68	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	8650	186.13	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
62	20240722	120741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-1400	5	-5.24	11594696050	450061	72.19	26350	26950	25200	34700	18700	26700	25762.09	6.86	-42142	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	12064	28.56	2.66	12	0.94	886.00	9525.00	30250	20240529	-16.36	8177	20230817	209.40	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
63	20240722	110737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-1050	5	-3.93	8629736100	333091	53.43	26350	26950	25450	34700	18700	26700	25907.58	6.86	-19369	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	12231	28.95	2.69	12	0.70	886.00	9525.00	30250	20240529	-15.21	8177	20230817	213.68	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
64	20240722	100741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-1000	5	-3.75	5922377150	227356	36.47	26350	26950	25550	34700	18700	26700	26048.36	6.86	-3770	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	12255	29.01	2.70	12	0.48	886.00	9525.00	30250	20240529	-15.04	8177	20230817	214.30	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
65	20240722	090741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	150	2	0.56	1168666700	44089	7.07	26350	26950	26200	34700	18700	26700	26506.14	6.86	9664	28266	27482	26516	25732	24766	27875	26125	477	8000	1000	19220	50	1	47685390	12804	30.30	2.82	12	0.09	886.00	9525.00	30250	20240529	-11.24	8177	20230817	228.36	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	8650	210.40	20230817	3.14	N	103590	1000	476 억	3270188	N	N	366	N	N
66	20240719	160722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	450	2	1.71	16363725250	613860	52.25	25900	27300	25550	34100	18400	26250	26657.01	6.78	42602	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12732	30.14	2.80	12	1.29	886.00	9525.00	30250	20240529	-11.74	8177	20230817	226.53	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	8650	208.67	20230817	3.06	N	103590	1000	476 억	3232018	N	N	366	N	N
67	20240719	150729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	650	2	2.48	15558995550	583791	49.69	25900	27300	25550	34100	18400	26250	26651.73	6.78	40306	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12827	30.36	2.82	12	1.22	886.00	9525.00	30250	20240529	-11.07	8177	20230817	228.97	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	8650	210.98	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
68	20240719	140733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	550	2	2.10	14251522550	534998	45.54	25900	27300	25550	34100	18400	26250	26638.54	6.78	36105	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12780	30.25	2.81	12	1.12	886.00	9525.00	30250	20240529	-11.40	8177	20230817	227.75	30250	-11.40	20240529	10310	159.94	20240219	30250	-11.40	20240529	8650	209.83	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
69	20240719	130724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	500	2	1.90	13167513100	494593	42.10	25900	27300	25550	34100	18400	26250	26623.01	6.78	31562	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12756	30.19	2.81	12	1.04	886.00	9525.00	30250	20240529	-11.57	8177	20230817	227.14	30250	-11.57	20240529	10310	159.46	20240219	30250	-11.57	20240529	8650	209.25	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
70	20240719	120724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	750	2	2.86	12250522550	460459	39.20	25900	27300	25550	34100	18400	26250	26605.11	6.78	30778	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12875	30.47	2.83	12	0.97	886.00	9525.00	30250	20240529	-10.74	8177	20230817	230.19	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	8650	212.14	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
71	20240719	110731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	600	2	2.29	9047747950	342203	29.13	25900	27000	25550	34100	18400	26250	26439.77	6.78	20211	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12804	30.30	2.82	12	0.72	886.00	9525.00	30250	20240529	-11.24	8177	20230817	228.36	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	8650	210.40	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
72	20240719	100639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	400	2	1.52	4370104050	167640	14.27	25900	26700	25550	34100	18400	26250	26068.26	6.78	6018	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12708	30.08	2.80	12	0.35	886.00	9525.00	30250	20240529	-11.90	8177	20230817	225.91	30250	-11.90	20240529	10310	158.49	20240219	30250	-11.90	20240529	8650	208.09	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
73	20240719	090737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-650	5	-2.48	1013582950	39204	3.34	25900	26250	25600	34100	18400	26250	25852.90	6.78	-6707	27583	26916	26233	25566	24883	26575	25225	477	7850	1000	18900	50	1	47685390	12207	28.89	2.69	12	0.08	886.00	9525.00	30250	20240529	-15.37	8177	20230817	213.07	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	8650	195.95	20230817	3.06	N	103590	1000	476 억	3232018	N	N	479	N	N
74	20240718	160716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-1050	5	-3.85	30396793950	1168123	106.00	26500	26900	25550	35450	19150	27300	26014.17	6.67	-25708	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12517	29.63	2.76	12	2.45	886.00	9525.00	30250	20240529	-13.22	8177	20230817	221.02	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.03	N	103590	1000	476 억	3179638	N	N	479	N	N
75	20240718	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-1600	5	-5.86	27940397200	1073899	97.45	26500	26900	25550	35450	19150	27300	26009.94	6.67	-38806	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12255	29.01	2.70	12	2.25	886.00	9525.00	30250	20240529	-15.04	8177	20230817	214.30	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
76	20240718	140719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-1550	5	-5.68	24309589200	932632	84.63	26500	26900	25550	35450	19150	27300	26056.95	6.67	-40401	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12279	29.06	2.70	12	1.96	886.00	9525.00	30250	20240529	-14.88	8177	20230817	214.91	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	8650	197.69	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
77	20240718	130720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-1350	5	-4.95	22430590150	859942	78.03	26500	26900	25550	35450	19150	27300	26074.62	6.67	-42896	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12374	29.29	2.72	12	1.80	886.00	9525.00	30250	20240529	-14.21	8177	20230817	217.35	30250	-14.21	20240529	10310	151.70	20240219	30250	-14.21	20240529	8650	200.00	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
78	20240718	120721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-1400	5	-5.13	20540474350	787272	71.44	26500	26900	25550	35450	19150	27300	26080.67	6.67	-35088	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12351	29.23	2.72	12	1.65	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
79	20240718	110725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-1400	5	-5.13	18724777450	716807	65.04	26500	26900	25550	35450	19150	27300	26111.75	6.67	-34242	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12351	29.23	2.72	12	1.50	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
80	20240718	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-1600	5	-5.86	14466125900	551626	50.05	26500	26900	25550	35450	19150	27300	26211.75	6.67	-5498	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12255	29.01	2.70	12	1.16	886.00	9525.00	30250	20240529	-15.04	8177	20230817	214.30	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
81	20240718	090726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-1250	5	-4.58	4133063400	156930	14.24	26500	26650	25950	35450	19150	27300	26295.56	6.67	15132	30266	28782	28016	26532	25766	28400	26150	477	8150	1000	19650	50	1	47685390	12422	29.40	2.73	12	0.33	886.00	9525.00	30250	20240529	-13.88	8177	20230817	218.58	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	8650	201.16	20230817	3.03	N	103590	1000	476 억	3179638	N	N	1037	N	N
82	20240717	160756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-1800	5	-6.19	30570669850	1085492	90.46	29100	29500	27250	37800	20400	29100	28165.94	6.66	4290	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13018	30.81	2.87	12	2.28	886.00	9525.00	30250	20240529	-9.75	8177	20230817	233.86	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	8650	215.61	20230817	2.94	N	103590	1000	476 억	3177629	N	N	1037	N	N
83	20240717	150800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-1800	5	-6.19	28722387000	1017839	84.82	29100	29500	27300	37800	20400	29100	28218.77	6.66	-5008	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13018	30.81	2.87	12	2.13	886.00	9525.00	30250	20240529	-9.75	8177	20230817	233.86	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	8650	215.61	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
84	20240717	140756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-1550	5	-5.33	23330683450	821500	68.46	29100	29500	27550	37800	20400	29100	28399.89	6.66	-22162	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13137	31.09	2.89	12	1.72	886.00	9525.00	30250	20240529	-8.93	8177	20230817	236.92	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	8650	218.50	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
85	20240717	130756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-1250	5	-4.30	18794651650	658155	54.85	29100	29500	27850	37800	20400	29100	28556.37	6.66	-35964	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13280	31.43	2.92	12	1.38	886.00	9525.00	30250	20240529	-7.93	8177	20230817	240.59	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	8650	221.97	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
86	20240717	120757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-900	5	-3.09	15509224250	540842	45.07	29100	29500	28050	37800	20400	29100	28675.88	6.66	-29984	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13447	31.83	2.96	12	1.13	886.00	9525.00	30250	20240529	-6.78	8177	20230817	244.87	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	8650	226.01	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
87	20240717	110757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-700	5	-2.41	11668962200	404582	33.72	29100	29500	28350	37800	20400	29100	28841.86	6.66	-31930	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13543	32.05	2.98	12	0.85	886.00	9525.00	30250	20240529	-6.12	8177	20230817	247.32	30250	-6.12	20240529	10310	175.46	20240219	30250	-6.12	20240529	8650	228.32	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
88	20240717	100757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	-400	5	-1.37	7974923250	275563	22.96	29100	29500	28600	37800	20400	29100	28940.33	6.66	-27502	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13686	32.39	3.01	12	0.58	886.00	9525.00	30250	20240529	-5.12	8177	20230817	250.98	30250	-5.12	20240529	10310	178.37	20240219	30250	-5.12	20240529	8650	231.79	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
89	20240717	090626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-350	5	-1.20	1409059950	48837	4.07	29100	29100	28600	37800	20400	29100	28851.04	6.66	-11684	31133	30116	29083	28066	27033	29600	27550	477	8700	1000	20950	50	1	47685390	13710	32.45	3.02	12	0.10	886.00	9525.00	30250	20240529	-4.96	8177	20230817	251.60	30250	-4.96	20240529	10310	178.86	20240219	30250	-4.96	20240529	8650	232.37	20230817	2.94	N	103590	1000	476 억	3177629	N	N	39	N	N
90	20240716	160759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	-300	5	-1.02	34511932550	1192283	55.71	29800	30100	28050	38200	20600	29400	28945.55	6.62	-50021	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13876	32.84	3.06	12	2.50	886.00	9525.00	30250	20240529	-3.80	8177	20230817	255.88	30250	-3.80	20240529	10310	182.25	20240219	30250	-3.80	20240529	8650	236.42	20230817	3.00	N	103590	1000	476 억	3154588	N	N	39	N	N
91	20240716	150806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-350	5	-1.19	33269469650	1149547	53.72	29800	30100	28050	38200	20600	29400	28941.08	6.62	-50230	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13853	32.79	3.05	12	2.41	886.00	9525.00	30250	20240529	-3.97	8177	20230817	255.26	30250	-3.97	20240529	10310	181.77	20240219	30250	-3.97	20240529	8650	235.84	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
92	20240716	140803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-500	5	-1.70	30459442400	1052912	49.20	29800	30100	28050	38200	20600	29400	28928.44	6.62	-45828	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13781	32.62	3.03	12	2.21	886.00	9525.00	30250	20240529	-4.46	8177	20230817	253.43	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	8650	234.10	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
93	20240716	130804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	-600	5	-2.04	29204222700	1009488	47.17	29800	30100	28050	38200	20600	29400	28929.40	6.62	-45068	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13733	32.51	3.02	12	2.12	886.00	9525.00	30250	20240529	-4.79	8177	20230817	252.21	30250	-4.79	20240529	10310	179.34	20240219	30250	-4.79	20240529	8650	232.95	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
94	20240716	120802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-650	5	-2.21	27626232700	954522	44.60	29800	30100	28050	38200	20600	29400	28942.13	6.62	-47712	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13710	32.45	3.02	12	2.00	886.00	9525.00	30250	20240529	-4.96	8177	20230817	251.60	30250	-4.96	20240529	10310	178.86	20240219	30250	-4.96	20240529	8650	232.37	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
95	20240716	110802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-500	5	-1.70	25972292150	897069	41.92	29800	30100	28050	38200	20600	29400	28952.03	6.62	-42498	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13781	32.62	3.03	12	1.88	886.00	9525.00	30250	20240529	-4.46	8177	20230817	253.43	30250	-4.46	20240529	10310	180.31	20240219	30250	-4.46	20240529	8650	234.10	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
96	20240716	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-1200	5	-4.08	21558651300	743195	34.73	29800	30100	28050	38200	20600	29400	29007.69	6.62	-53550	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	13447	31.83	2.96	12	1.56	886.00	9525.00	30250	20240529	-6.78	8177	20230817	244.87	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	8650	226.01	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
97	20240716	090801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	50	2	0.17	5730839350	192390	8.99	29800	30100	29400	38200	20600	29400	29789.08	6.62	-31613	30966	30182	29416	28632	27866	30575	29025	477	8800	1000	21160	50	1	47685390	14043	33.24	3.09	12	0.40	886.00	9525.00	30250	20240529	-2.64	8177	20230817	260.16	30250	-2.64	20240529	10310	185.65	20240219	30250	-2.64	20240529	8650	240.46	20230817	3.00	N	103590	1000	476 억	3154588	N	N	594	N	N
98	20240715	160749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	1000	2	3.52	62588368150	2117494	116.76	29100	30200	28650	36900	19900	28400	29558.32	6.97	-43141	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14020	33.18	3.09	12	4.44	886.00	9525.00	30250	20240529	-2.81	8177	20230817	259.55	30250	-2.81	20240529	10310	185.16	20240219	30250	-2.81	20240529	8650	239.88	20230817	3.15	N	103590	1000	476 억	3322185	N	N	594	N	N
99	20240715	150755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	1000	2	3.52	60416152350	2043542	112.68	29100	30200	28650	36900	19900	28400	29564.43	6.97	-54325	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14020	33.18	3.09	12	4.29	886.00	9525.00	30250	20240529	-2.81	8177	20230817	259.55	30250	-2.81	20240529	10310	185.16	20240219	30250	-2.81	20240529	8650	239.88	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
100	20240715	140753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	900	2	3.17	57791101550	1954388	107.76	29100	30200	28650	36900	19900	28400	29569.92	6.97	-51556	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	13972	33.07	3.08	12	4.10	886.00	9525.00	30250	20240529	-3.14	8177	20230817	258.32	30250	-3.14	20240529	10310	184.19	20240219	30250	-3.14	20240529	8650	238.73	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
101	20240715	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	1200	2	4.23	53989843050	1825224	100.64	29100	30200	28650	36900	19900	28400	29579.85	6.97	-27187	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14115	33.41	3.11	12	3.83	886.00	9525.00	30250	20240529	-2.15	8177	20230817	261.99	30250	-2.15	20240529	10310	187.10	20240219	30250	-2.15	20240529	8650	242.20	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
102	20240715	120754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	1400	2	4.93	50694538700	1714020	94.51	29100	30200	28650	36900	19900	28400	29576.40	6.97	-10079	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14210	33.63	3.13	12	3.59	886.00	9525.00	30250	20240529	-1.49	8177	20230817	264.44	30250	-1.49	20240529	10310	189.04	20240219	30250	-1.49	20240529	8650	244.51	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
103	20240715	110753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	1500	2	5.28	47035145700	1591216	87.74	29100	30200	28650	36900	19900	28400	29559.25	6.97	6392	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14258	33.75	3.14	12	3.34	886.00	9525.00	30250	20240529	-1.16	8177	20230817	265.66	30250	-1.16	20240529	10310	190.01	20240219	30250	-1.16	20240529	8650	245.66	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
104	20240715	100753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	1300	2	4.58	34250512750	1162702	64.11	29100	29950	28650	36900	19900	28400	29457.69	6.97	-55949	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	14163	33.52	3.12	12	2.44	886.00	9525.00	30250	20240529	-1.82	8177	20230817	263.21	30250	-1.82	20240529	10310	188.07	20240219	30250	-1.82	20240529	8650	243.35	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
105	20240715	090755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	550	2	1.94	7028699700	241726	13.33	29100	29450	28650	36900	19900	28400	29077.14	6.97	-29239	29700	29050	28150	27500	26600	29375	27825	477	8500	1000	20440	50	1	47685390	13805	32.67	3.04	12	0.51	886.00	9525.00	30250	20240529	-4.30	8177	20230817	254.04	30250	-4.30	20240529	10310	180.80	20240219	30250	-4.30	20240529	8650	234.68	20230817	3.15	N	103590	1000	476 억	3322185	N	N	246	N	N
106	20240712	160747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-450	5	-1.56	50281667050	1792518	56.53	28250	28800	27250	37500	20200	28850	28049.51	6.79	90382	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13543	32.05	2.98	12	3.76	886.00	9525.00	30250	20240529	-6.12	8177	20230817	247.32	30250	-6.12	20240529	10310	175.46	20240219	30250	-6.12	20240529	8650	228.32	20230817	3.11	N	103590	1000	476 억	3236172	N	N	246	N	N
107	20240712	150753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-250	5	-0.87	48319657600	1723646	54.36	28250	28800	27250	37500	20200	28850	28032.28	6.79	96202	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13638	32.28	3.00	12	3.61	886.00	9525.00	30250	20240529	-5.45	8177	20230817	249.76	30250	-5.45	20240529	10310	177.40	20240219	30250	-5.45	20240529	8650	230.64	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
108	20240712	140756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-600	5	-2.08	43678103250	1560319	49.21	28250	28800	27250	37500	20200	28850	27991.77	6.79	84920	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13471	31.88	2.97	12	3.27	886.00	9525.00	30250	20240529	-6.61	8177	20230817	245.48	30250	-6.61	20240529	10310	174.01	20240219	30250	-6.61	20240529	8650	226.59	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
109	20240712	130750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-500	5	-1.73	39191313000	1402000	44.22	28250	28800	27250	37500	20200	28850	27952.36	6.79	51328	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13519	32.00	2.98	12	2.94	886.00	9525.00	30250	20240529	-6.28	8177	20230817	246.70	30250	-6.28	20240529	10310	174.98	20240219	30250	-6.28	20240529	8650	227.75	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
110	20240712	120752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-600	5	-2.08	33649037900	1207742	38.09	28250	28450	27250	37500	20200	28850	27859.19	6.79	23681	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13471	31.88	2.97	12	2.53	886.00	9525.00	30250	20240529	-6.61	8177	20230817	245.48	30250	-6.61	20240529	10310	174.01	20240219	30250	-6.61	20240529	8650	226.59	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
111	20240712	110748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-500	5	-1.73	29912442750	1075583	33.92	28250	28400	27250	37500	20200	28850	27808.17	6.79	-7334	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13519	32.00	2.98	12	2.26	886.00	9525.00	30250	20240529	-6.28	8177	20230817	246.70	30250	-6.28	20240529	10310	174.98	20240219	30250	-6.28	20240529	8650	227.75	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
112	20240712	100751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-1300	5	-4.51	23223843450	836922	26.40	28250	28350	27250	37500	20200	28850	27746.01	6.79	-106539	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13137	31.09	2.89	12	1.76	886.00	9525.00	30250	20240529	-8.93	8177	20230817	236.92	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	8650	218.50	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
113	20240712	090747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-900	5	-3.12	7423864250	265082	8.36	28250	28350	27550	37500	20200	28850	27998.36	6.79	-33949	30683	29766	28283	27366	25883	30225	27825	477	8650	1000	20770	50	1	47685390	13328	31.55	2.93	12	0.56	886.00	9525.00	30250	20240529	-7.60	8177	20230817	241.81	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	8650	223.12	20230817	3.11	N	103590	1000	476 억	3236172	N	N	3594	N	N
114	20240711	160744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	1800	2	6.65	88193197000	3120285	127.69	27050	29200	26800	35150	18950	27050	28262.73	6.55	129090	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13757	32.56	3.03	12	6.54	886.00	9525.00	30250	20240529	-4.63	8177	20230817	252.82	30250	-4.63	20240529	10310	179.83	20240219	30250	-4.63	20240529	8650	233.53	20230817	3.10	N	103590	1000	476 억	3123800	N	N	3594	N	N
115	20240711	150751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	1750	2	6.47	79390353500	2815725	115.23	27050	29200	26800	35150	18950	27050	28196.23	6.55	167993	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13733	32.51	3.02	12	5.90	886.00	9525.00	30250	20240529	-4.79	8177	20230817	252.21	30250	-4.79	20240529	10310	179.34	20240219	30250	-4.79	20240529	8650	232.95	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
116	20240711	140750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	1250	2	4.62	50790244650	1821437	74.54	27050	28550	26800	35150	18950	27050	27885.70	6.55	160239	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13495	31.94	2.97	12	3.82	886.00	9525.00	30250	20240529	-6.45	8177	20230817	246.09	30250	-6.45	20240529	10310	174.49	20240219	30250	-6.45	20240529	8650	227.17	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
117	20240711	130748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	850	2	3.14	43104009850	1548461	63.37	27050	28550	26800	35150	18950	27050	27837.77	6.55	159224	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13304	31.49	2.93	12	3.25	886.00	9525.00	30250	20240529	-7.77	8177	20230817	241.20	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	8650	222.54	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
118	20240711	120748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	900	2	3.33	40854080350	1467747	60.07	27050	28550	26800	35150	18950	27050	27835.70	6.55	147526	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13328	31.55	2.93	12	3.08	886.00	9525.00	30250	20240529	-7.60	8177	20230817	241.81	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	8650	223.12	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
119	20240711	110745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	900	2	3.33	35422044950	1272121	52.06	27050	28550	26800	35150	18950	27050	27846.22	6.55	138003	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13328	31.55	2.93	12	2.67	886.00	9525.00	30250	20240529	-7.60	8177	20230817	241.81	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	8650	223.12	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
120	20240711	100747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	800	2	2.96	15243066650	555319	22.73	27050	28000	26800	35150	18950	27050	27450.76	6.55	35205	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	13280	31.43	2.92	12	1.16	886.00	9525.00	30250	20240529	-7.93	8177	20230817	240.59	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	8650	221.97	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
121	20240711	090744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	50	2	0.18	3576579350	131982	5.40	27050	27350	26800	35150	18950	27050	27099.80	6.55	-20450	29050	28050	27400	26400	25750	27725	26075	477	8100	1000	19470	50	1	47685390	12923	30.59	2.85	12	0.28	886.00	9525.00	30250	20240529	-10.41	8177	20230817	231.42	30250	-10.41	20240529	10310	162.85	20240219	30250	-10.41	20240529	8650	213.29	20230817	3.10	N	103590	1000	476 억	3123800	N	N	18833	N	N
122	20240710	160743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-200	5	-0.73	67469657750	2428204	105.63	27750	28400	26750	35400	19100	27250	27787.05	6.67	-53049	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	12899	30.53	2.84	12	5.09	886.00	9525.00	30250	20240529	-10.58	8177	20230817	230.81	30250	-10.58	20240529	10310	162.37	20240219	30250	-10.58	20240529	8650	212.72	20230817	3.17	N	103590	1000	476 억	3178873	N	N	18833	N	N
123	20240710	150745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-400	5	-1.47	65423577100	2352490	102.33	27750	28400	26750	35400	19100	27250	27810.36	6.67	-54259	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	12804	30.30	2.82	12	4.93	886.00	9525.00	30250	20240529	-11.24	8177	20230817	228.36	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	8650	210.40	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
124	20240710	140744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	50	2	0.18	56136600550	2010914	87.47	27750	28400	27300	35400	19100	27250	27915.97	6.67	-67724	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13018	30.81	2.87	12	4.22	886.00	9525.00	30250	20240529	-9.75	8177	20230817	233.86	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	8650	215.61	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
125	20240710	130744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	650	2	2.39	49882002800	1784510	77.63	27750	28400	27450	35400	19100	27250	27952.78	6.67	-37090	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13304	31.49	2.93	12	3.74	886.00	9525.00	30250	20240529	-7.77	8177	20230817	241.20	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	8650	222.54	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
126	20240710	120744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	750	2	2.75	46996717000	1681230	73.13	27750	28400	27450	35400	19100	27250	27953.77	6.67	-31908	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13352	31.60	2.94	12	3.53	886.00	9525.00	30250	20240529	-7.44	8177	20230817	242.42	30250	-7.44	20240529	10310	171.58	20240219	30250	-7.44	20240529	8650	223.70	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
127	20240710	110744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	800	2	2.94	43332090900	1549716	67.41	27750	28400	27450	35400	19100	27250	27961.32	6.67	-21540	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13376	31.66	2.94	12	3.25	886.00	9525.00	30250	20240529	-7.27	8177	20230817	243.04	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	8650	224.28	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
128	20240710	100740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	1000	2	3.67	35070092050	1254933	54.59	27750	28400	27450	35400	19100	27250	27945.79	6.67	-9808	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13471	31.88	2.97	12	2.63	886.00	9525.00	30250	20240529	-6.61	8177	20230817	245.48	30250	-6.61	20240529	10310	174.01	20240219	30250	-6.61	20240529	8650	226.59	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
129	20240710	090745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	950	2	3.49	12583759450	451087	19.62	27750	28300	27450	35400	19100	27250	27896.54	6.67	-31184	28583	27916	27033	26366	25483	28250	26700	477	8150	1000	19620	50	1	47685390	13447	31.83	2.96	12	0.95	886.00	9525.00	30250	20240529	-6.78	8177	20230817	244.87	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	8650	226.01	20230817	3.17	N	103590	1000	476 억	3178873	N	N	17424	N	N
130	20240709	160740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	900	2	3.42	61064304700	2256797	188.63	26350	27700	26150	34250	18450	26350	27056.92	6.53	72536	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12994	30.76	2.86	12	4.73	886.00	9525.00	30250	20240529	-9.92	8177	20230817	233.25	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	8650	215.03	20230817	3.20	N	103590	1000	476 억	3112663	N	N	17424	N	N
131	20240709	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	900	2	3.42	58222261900	2152544	179.92	26350	27700	26150	34250	18450	26350	27048.12	6.53	51166	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12994	30.76	2.86	12	4.51	886.00	9525.00	30250	20240529	-9.92	8177	20230817	233.25	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	8650	215.03	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
132	20240709	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	650	2	2.47	52628080150	1946884	162.73	26350	27700	26150	34250	18450	26350	27031.96	6.53	21495	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12875	30.47	2.83	12	4.08	886.00	9525.00	30250	20240529	-10.74	8177	20230817	230.19	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	8650	212.14	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
133	20240709	130746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	650	2	2.47	48792340750	1804358	150.82	26350	27700	26150	34250	18450	26350	27041.39	6.53	-6922	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12875	30.47	2.83	12	3.78	886.00	9525.00	30250	20240529	-10.74	8177	20230817	230.19	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	8650	212.14	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
134	20240709	120747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	600	2	2.28	45253898300	1673136	139.85	26350	27700	26150	34250	18450	26350	27047.35	6.53	-3672	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12851	30.42	2.83	12	3.51	886.00	9525.00	30250	20240529	-10.91	8177	20230817	229.58	30250	-10.91	20240529	10310	161.40	20240219	30250	-10.91	20240529	8650	211.56	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
135	20240709	110747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	550	2	2.09	42400332700	1566905	130.97	26350	27700	26150	34250	18450	26350	27059.93	6.53	18772	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12827	30.36	2.82	12	3.29	886.00	9525.00	30250	20240529	-11.07	8177	20230817	228.97	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	8650	210.98	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
136	20240709	100744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	1000	2	3.80	18766264300	700196	58.53	26350	27350	26150	34250	18450	26350	26801.45	6.53	44609	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	13042	30.87	2.87	12	1.47	886.00	9525.00	30250	20240529	-9.59	8177	20230817	234.47	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	8650	216.18	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
137	20240709	090743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-200	5	-0.76	1956237400	74321	6.21	26350	26500	26150	34250	18450	26350	26321.46	6.53	-19704	27416	26882	26066	25532	24716	27150	25800	477	7900	1000	18970	50	1	47685390	12470	29.51	2.75	12	0.16	886.00	9525.00	30250	20240529	-13.55	8177	20230817	219.80	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	8650	202.31	20230817	3.20	N	103590	1000	476 억	3112663	N	N	479	N	N
138	20240708	160738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	900	2	3.54	31001706700	1183520	202.42	25250	26600	25250	33050	17850	25450	26194.48	6.20	163755	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12565	29.74	2.77	12	2.48	886.00	9525.00	30250	20240529	-12.89	8177	20230817	222.25	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	8650	204.62	20230817	3.09	N	103590	1000	476 억	2955359	N	N	479	N	N
139	20240708	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	750	2	2.95	28081174900	1072687	183.46	25250	26600	25250	33050	17850	25450	26178.61	6.20	157206	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12494	29.57	2.75	12	2.25	886.00	9525.00	30250	20240529	-13.39	8177	20230817	220.41	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	8650	202.89	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
140	20240708	140741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	600	2	2.36	24557320550	937784	160.39	25250	26600	25250	33050	17850	25450	26186.85	6.20	165797	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12422	29.40	2.73	12	1.97	886.00	9525.00	30250	20240529	-13.88	8177	20230817	218.58	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	8650	201.16	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
141	20240708	130737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	800	2	3.14	22775817650	869646	148.74	25250	26600	25250	33050	17850	25450	26190.09	6.20	164008	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12517	29.63	2.76	12	1.82	886.00	9525.00	30250	20240529	-13.22	8177	20230817	221.02	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
142	20240708	120739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	850	2	3.34	21022020200	802794	137.30	25250	26600	25250	33050	17850	25450	26186.43	6.20	156302	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12541	29.68	2.76	12	1.68	886.00	9525.00	30250	20240529	-13.06	8177	20230817	221.63	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	8650	204.05	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
143	20240708	110737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	800	2	3.14	19143542050	731246	125.07	25250	26600	25250	33050	17850	25450	26179.74	6.20	124518	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12517	29.63	2.76	12	1.53	886.00	9525.00	30250	20240529	-13.22	8177	20230817	221.02	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
144	20240708	100737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	650	2	2.55	15034089600	573561	98.10	25250	26600	25250	33050	17850	25450	26212.36	6.20	131193	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12446	29.46	2.74	12	1.20	886.00	9525.00	30250	20240529	-13.72	8177	20230817	219.19	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
145	20240708	090737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	400	2	1.57	1460569950	56990	9.75	25250	25850	25250	33050	17850	25450	25629.76	6.20	14968	26516	25982	25716	25182	24916	25850	25050	477	7600	1000	18320	50	1	47685390	12327	29.18	2.71	12	0.12	886.00	9525.00	30250	20240529	-14.55	8177	20230817	216.13	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	8650	198.84	20230817	3.09	N	103590	1000	476 억	2955359	N	N	327	N	N
146	20240705	160734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-850	5	-3.23	14734840750	572997	64.63	26150	26250	25450	34150	18450	26300	25716.17	6.33	-76898	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12136	28.72	2.67	12	1.20	886.00	9525.00	30250	20240529	-15.87	8177	20230817	211.24	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.23	N	103590	1000	476 억	3020247	N	N	327	N	N
147	20240705	150737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-800	5	-3.04	13586411050	527950	59.55	26150	26250	25450	34150	18450	26300	25734.02	6.33	-76885	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12160	28.78	2.68	12	1.11	886.00	9525.00	30250	20240529	-15.70	8177	20230817	211.85	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	8650	194.80	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
148	20240705	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-750	5	-2.85	11847493450	459982	51.89	26150	26250	25450	34150	18450	26300	25756.15	6.33	-77601	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12184	28.84	2.68	12	0.96	886.00	9525.00	30250	20240529	-15.54	8177	20230817	212.46	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	8650	195.38	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
149	20240705	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-700	5	-2.66	9895430650	383536	43.26	26150	26250	25550	34150	18450	26300	25800.22	6.33	-46705	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12207	28.89	2.69	12	0.80	886.00	9525.00	30250	20240529	-15.37	8177	20230817	213.07	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	8650	195.95	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
150	20240705	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-650	5	-2.47	8218095050	318081	35.88	26150	26250	25650	34150	18450	26300	25836.14	6.33	-38014	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12231	28.95	2.69	12	0.67	886.00	9525.00	30250	20240529	-15.21	8177	20230817	213.68	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
151	20240705	110734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-450	5	-1.71	6609961200	255743	28.85	26150	26250	25650	34150	18450	26300	25845.69	6.33	-31795	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12327	29.18	2.71	12	0.54	886.00	9525.00	30250	20240529	-14.55	8177	20230817	216.13	30250	-14.55	20240529	10310	150.73	20240219	30250	-14.55	20240529	8650	198.84	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
152	20240705	100734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-500	5	-1.90	4400372500	169929	19.17	26150	26250	25700	34150	18450	26300	25894.79	6.33	-26397	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12303	29.12	2.71	12	0.36	886.00	9525.00	30250	20240529	-14.71	8177	20230817	215.52	30250	-14.71	20240529	10310	150.24	20240219	30250	-14.71	20240529	8650	198.27	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
153	20240705	090735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	-200	5	-0.76	1461848550	56280	6.35	26150	26250	25750	34150	18450	26300	25973.18	6.33	645	27400	26850	26100	25550	24800	26475	25175	477	7850	1000	18930	50	1	47685390	12446	29.46	2.74	12	0.12	886.00	9525.00	30250	20240529	-13.72	8177	20230817	219.19	30250	-13.72	20240529	10310	153.15	20240219	30250	-13.72	20240529	8650	201.73	20230817	3.23	N	103590	1000	476 억	3020247	N	N	418	N	N
154	20240704	160731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	0	3	0.00	22788943900	879818	46.43	26650	26650	25350	34150	18450	26300	25901.45	6.41	-50332	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12541	29.68	2.76	12	1.85	886.00	9525.00	30250	20240529	-13.06	8177	20230817	221.63	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	8650	204.05	20230817	3.39	N	103590	1000	476 억	3058265	N	N	418	N	N
155	20240704	150734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-150	5	-0.57	20604400000	796643	42.04	26650	26650	25350	34150	18450	26300	25864.03	6.41	-66219	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12470	29.51	2.75	12	1.67	886.00	9525.00	30250	20240529	-13.55	8177	20230817	219.80	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	8650	202.31	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
156	20240704	140734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-400	5	-1.52	17547585300	679219	35.85	26650	26650	25350	34150	18450	26300	25834.94	6.41	-97660	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12351	29.23	2.72	12	1.42	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
157	20240704	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-400	5	-1.52	15270768200	591552	31.22	26650	26650	25350	34150	18450	26300	25814.75	6.41	-118929	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12351	29.23	2.72	12	1.24	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
158	20240704	120733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-850	5	-3.23	13742959650	532134	28.08	26650	26650	25350	34150	18450	26300	25826.12	6.41	-130513	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12136	28.72	2.67	12	1.12	886.00	9525.00	30250	20240529	-15.87	8177	20230817	211.24	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
159	20240704	110732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-850	5	-3.23	12791456400	494806	26.11	26650	26650	25350	34150	18450	26300	25851.45	6.41	-121074	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12136	28.72	2.67	12	1.04	886.00	9525.00	30250	20240529	-15.87	8177	20230817	211.24	30250	-15.87	20240529	10310	146.85	20240219	30250	-15.87	20240529	8650	194.22	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
160	20240704	100733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-550	5	-2.09	10177270200	392711	20.73	26650	26650	25350	34150	18450	26300	25915.41	6.41	-90053	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12279	29.06	2.70	12	0.82	886.00	9525.00	30250	20240529	-14.88	8177	20230817	214.91	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	8650	197.69	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
161	20240704	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-400	5	-1.52	3702455000	141174	7.45	26650	26650	25800	34150	18450	26300	26226.18	6.41	-52355	28366	27332	26316	25282	24266	27850	25800	477	7850	1000	18930	50	1	47685390	12351	29.23	2.72	12	0.30	886.00	9525.00	30250	20240529	-14.38	8177	20230817	216.74	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	8650	199.42	20230817	3.39	N	103590	1000	476 억	3058265	N	N	292	N	N
162	20240703	160729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	600	2	2.33	48850022450	1858880	134.56	26000	27350	25300	33400	18000	25700	26279.22	6.10	142978	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12541	29.68	2.76	12	3.90	886.00	9525.00	30250	20240529	-13.06	8177	20230817	221.63	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	8650	204.05	20230817	3.35	N	103590	1000	476 억	2907516	N	N	292	N	N
163	20240703	150732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	650	2	2.53	47392656150	1803458	130.55	26000	27350	25300	33400	18000	25700	26278.77	6.10	132989	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12565	29.74	2.77	12	3.78	886.00	9525.00	30250	20240529	-12.89	8177	20230817	222.25	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	8650	204.62	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
164	20240703	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	550	2	2.14	45093179100	1716001	124.22	26000	27350	25300	33400	18000	25700	26278.06	6.10	123533	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12517	29.63	2.76	12	3.60	886.00	9525.00	30250	20240529	-13.22	8177	20230817	221.02	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
165	20240703	130731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	700	2	2.72	41984820200	1598020	115.68	26000	27350	25300	33400	18000	25700	26273.03	6.10	110870	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12589	29.80	2.77	12	3.35	886.00	9525.00	30250	20240529	-12.73	8177	20230817	222.86	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	8650	205.20	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
166	20240703	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	550	2	2.14	39939012100	1520479	110.06	26000	27350	25300	33400	18000	25700	26267.39	6.10	97136	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12517	29.63	2.76	12	3.19	886.00	9525.00	30250	20240529	-13.22	8177	20230817	221.02	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	8650	203.47	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
167	20240703	110733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	650	2	2.53	34202256200	1302458	94.28	26000	27350	25300	33400	18000	25700	26259.78	6.10	61936	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12565	29.74	2.77	12	2.73	886.00	9525.00	30250	20240529	-12.89	8177	20230817	222.25	30250	-12.89	20240529	10310	155.58	20240219	30250	-12.89	20240529	8650	204.62	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
168	20240703	100733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-200	5	-0.78	28582967800	1086189	78.63	26000	27350	25300	33400	18000	25700	26314.91	6.10	40346	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12160	28.78	2.68	12	2.28	886.00	9525.00	30250	20240529	-15.70	8177	20230817	211.85	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	8650	194.80	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
169	20240703	090730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	1150	2	4.47	8512380050	322312	23.33	26000	26850	25600	33400	18000	25700	26410.38	6.10	79994	27000	26350	25300	24650	23600	26675	24975	477	7700	1000	18500	50	1	47685390	12804	30.30	2.82	12	0.68	886.00	9525.00	30250	20240529	-11.24	8177	20230817	228.36	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	8650	210.40	20230817	3.35	N	103590	1000	476 억	2907516	N	N	380	N	N
170	20240702	160728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	1150	2	4.68	34334061800	1359808	111.00	24600	25950	24250	31900	17200	24550	25248.84	5.63	249279	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	12255	29.01	2.70	12	2.85	886.00	9525.00	30250	20240529	-15.04	8177	20230817	214.30	30250	-15.04	20240529	10310	149.27	20240219	30250	-15.04	20240529	8650	197.11	20230817	3.32	N	103590	1000	476 억	2682726	N	N	380	N	N
171	20240702	150729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	1100	2	4.48	31506506950	1249881	102.02	24600	25950	24250	31900	17200	24550	25208.20	5.63	200671	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	12231	28.95	2.69	12	2.62	886.00	9525.00	30250	20240529	-15.21	8177	20230817	213.68	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	8650	196.53	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
172	20240702	140730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	550	2	2.24	23031079850	918980	75.01	24600	25700	24250	31900	17200	24550	25062.20	5.63	60181	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	11969	28.33	2.64	12	1.93	886.00	9525.00	30250	20240529	-17.02	8177	20230817	206.96	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	8650	190.17	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
173	20240702	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	650	2	2.65	21176418300	844863	68.96	24600	25700	24250	31900	17200	24550	25065.61	5.63	59318	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	12017	28.44	2.65	12	1.77	886.00	9525.00	30250	20240529	-16.69	8177	20230817	208.18	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	8650	191.33	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
174	20240702	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	750	2	3.05	19453890950	776604	63.39	24600	25700	24250	31900	17200	24550	25050.68	5.63	55681	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	12064	28.56	2.66	12	1.63	886.00	9525.00	30250	20240529	-16.36	8177	20230817	209.40	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
175	20240702	110729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	850	2	3.46	15973222450	639922	52.23	24600	25600	24250	31900	17200	24550	24961.93	5.63	71746	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	12112	28.67	2.67	12	1.34	886.00	9525.00	30250	20240529	-16.03	8177	20230817	210.63	30250	-16.03	20240529	10310	146.36	20240219	30250	-16.03	20240529	8650	193.64	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
176	20240702	100729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-250	5	-1.02	5989539000	243919	19.91	24600	24950	24250	31900	17200	24550	24555.47	5.63	-3184	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	11588	27.43	2.55	12	0.51	886.00	9525.00	30250	20240529	-19.67	8177	20230817	197.18	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	8650	180.92	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
177	20240702	090731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-200	5	-0.81	1456806300	59125	4.83	24600	24950	24350	31900	17200	24550	24641.18	5.63	-12320	27116	25832	25166	23882	23216	25500	23550	477	7350	1000	17670	50	1	47685390	11611	27.48	2.56	12	0.12	886.00	9525.00	30250	20240529	-19.50	8177	20230817	197.79	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	8650	181.50	20230817	3.32	N	103590	1000	476 억	2682726	N	N	4654	N	N
178	20240701	160727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-1650	5	-6.30	30367623500	1207870	105.61	26200	26450	24500	34050	18350	26200	25143.67	5.73	-58844	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	11707	27.71	2.58	12	2.53	886.00	9525.00	30250	20240529	-18.84	8177	20230817	200.23	30250	-18.84	20240529	10310	138.12	20240219	30250	-18.84	20240529	8650	183.82	20230817	3.40	N	103590	1000	476 억	2730037	N	N	4654	N	N
179	20240701	150729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	-1600	5	-6.11	28983296150	1151623	100.69	26200	26450	24500	34050	18350	26200	25167.12	5.73	-52498	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	11731	27.77	2.58	12	2.42	886.00	9525.00	30250	20240529	-18.68	8177	20230817	200.84	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	8650	184.39	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
180	20240701	140727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1550	5	-5.92	24098761850	953231	83.34	26200	26450	24600	34050	18350	26200	25280.89	5.73	-29961	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	11754	27.82	2.59	12	2.00	886.00	9525.00	30250	20240529	-18.51	8177	20230817	201.46	30250	-18.51	20240529	10310	139.09	20240219	30250	-18.51	20240529	8650	184.97	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
181	20240701	130728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	-1250	5	-4.77	20984671450	827696	72.37	26200	26450	24800	34050	18350	26200	25352.85	5.73	-25539	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	11898	28.16	2.62	12	1.74	886.00	9525.00	30250	20240529	-17.52	8177	20230817	205.12	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	8650	188.44	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
182	20240701	120729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-1300	5	-4.96	19414814900	764809	66.87	26200	26450	24800	34050	18350	26200	25384.91	5.73	-30287	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	11874	28.10	2.61	12	1.60	886.00	9525.00	30250	20240529	-17.69	8177	20230817	204.51	30250	-17.69	20240529	10310	141.51	20240219	30250	-17.69	20240529	8650	187.86	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
183	20240701	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-900	5	-3.44	14729068950	577009	50.45	26200	26450	24900	34050	18350	26200	25526.28	5.73	-15729	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	12064	28.56	2.66	12	1.21	886.00	9525.00	30250	20240529	-16.36	8177	20230817	209.40	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	8650	192.49	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
184	20240701	100726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-650	5	-2.48	12941468150	506597	44.29	26200	26450	24900	34050	18350	26200	25545.55	5.73	-4882	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	12184	28.84	2.68	12	1.06	886.00	9525.00	30250	20240529	-15.54	8177	20230817	212.46	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	8650	195.38	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N
185	20240701	090724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-250	5	-0.95	2754532150	105319	9.21	26200	26450	25950	34050	18350	26200	26154.07	5.73	2606	27100	26650	26050	25600	25000	26875	25825	477	7850	1000	18860	50	1	47685390	12374	29.29	2.72	12	0.22	886.00	9525.00	30250	20240529	-14.21	8177	20230817	217.35	30250	-14.21	20240529	10310	151.70	20240219	30250	-14.21	20240529	8650	200.00	20230817	3.40	N	103590	1000	476 억	2730037	N	N	125	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History