KissMeData/192650/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160915	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13540	260	2	1.96	29560691990	2171423	89.73	13440	13980	13330	17260	9300	13280	13613.89	21.82	0	-215880	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8992	13.99	2.20	12	3.27	968.00	6165.00	13980	20230731	-3.15	8380	20230103	61.58	13980	-3.15	20230731	8380	61.58	20230103	13980	-3.15	20230731	8380	61.58	20230103	3.83	N	192650	100	69 억	14490480	N	N	584	N	N
3	20230731	150916	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13570	290	2	2.18	28229100170	2073287	85.67	13440	13980	13330	17260	9300	13280	13615.63	21.82	0	-212770	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	9012	14.02	2.20	12	3.12	968.00	6165.00	13980	20230731	-2.93	8380	20230103	61.93	13980	-2.93	20230731	8380	61.93	20230103	13980	-2.93	20230731	8380	61.93	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
4	20230731	140919	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13420	140	2	1.05	22576406730	1655608	68.41	13440	13980	13390	17260	9300	13280	13636.32	21.82	0	-204721	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8913	13.86	2.18	12	2.49	968.00	6165.00	13980	20230731	-4.01	8380	20230103	60.14	13980	-4.01	20230731	8380	60.14	20230103	13980	-4.01	20230731	8380	60.14	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
5	20230731	130919	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13520	240	2	1.81	21264710620	1558526	64.40	13440	13980	13390	17260	9300	13280	13644.12	21.82	0	-194255	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8979	13.97	2.19	12	2.35	968.00	6165.00	13980	20230731	-3.29	8380	20230103	61.34	13980	-3.29	20230731	8380	61.34	20230103	13980	-3.29	20230731	8380	61.34	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
6	20230731	120927	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13480	200	2	1.51	20109791450	1473021	60.87	13440	13980	13390	17260	9300	13280	13652.07	21.82	0	-196330	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8953	13.93	2.19	12	2.22	968.00	6165.00	13980	20230731	-3.58	8380	20230103	60.86	13980	-3.58	20230731	8380	60.86	20230103	13980	-3.58	20230731	8380	60.86	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
7	20230731	110930	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13630	350	2	2.64	18177731330	1329533	54.94	13440	13980	13390	17260	9300	13280	13672.27	21.82	0	-170961	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	9052	14.08	2.21	12	2.00	968.00	6165.00	13980	20230731	-2.50	8380	20230103	62.65	13980	-2.50	20230731	8380	62.65	20230103	13980	-2.50	20230731	8380	62.65	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
8	20230731	100927	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13520	240	2	1.81	16022334550	1170627	48.37	13440	13980	13390	17260	9300	13280	13686.97	21.82	0	-190947	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8979	13.97	2.19	12	1.76	968.00	6165.00	13980	20230731	-3.29	8380	20230103	61.34	13980	-3.29	20230731	8380	61.34	20230103	13980	-3.29	20230731	8380	61.34	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
9	20230731	090916	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13490	210	2	1.58	2273037070	168905	6.98	13440	13560	13390	17260	9300	13280	13457.49	21.82	0	-33391	14060	13670	12960	12570	11860	13865	12765	69	3980	100	9820	10	1	66413587	8959	13.94	2.19	12	0.25	968.00	6165.00	13560	20230731	-0.52	8380	20230103	60.98	13560	-0.52	20230731	8380	60.98	20230103	13560	-0.52	20230731	8380	60.98	20230103	3.83	N	192650	100	69 억	14490480	N	N	616	N	N
10	20230728	160918	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13280	790	2	6.33	31287770610	2401769	115.48	12550	13350	12250	16230	8750	12490	13026.20	22.16	0	-230152	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8820	13.72	2.15	12	3.62	968.00	6165.00	13350	20230728	-0.52	8380	20230103	58.47	13350	-0.52	20230728	8380	58.47	20230103	13350	-0.52	20230728	8380	58.47	20230103	3.92	N	192650	100	69 억	14717141	N	N	616	N	N
11	20230728	150917	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13230	740	2	5.92	29773475140	2287282	109.97	12550	13350	12250	16230	8750	12490	13017.01	22.16	0	-211471	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8787	13.67	2.15	12	3.44	968.00	6165.00	13350	20230728	-0.90	8380	20230103	57.88	13350	-0.90	20230728	8380	57.88	20230103	13350	-0.90	20230728	8380	57.88	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
12	20230728	140915	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13210	720	2	5.76	26696032040	2054625	98.79	12550	13350	12250	16230	8750	12490	12993.19	22.16	0	-166623	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8773	13.65	2.14	12	3.09	968.00	6165.00	13350	20230728	-1.05	8380	20230103	57.64	13350	-1.05	20230728	8380	57.64	20230103	13350	-1.05	20230728	8380	57.64	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
13	20230728	130918	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13040	550	2	4.40	19694127970	1524735	73.31	12550	13250	12250	16230	8750	12490	12916.48	22.16	0	-115195	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8660	13.47	2.12	12	2.30	968.00	6165.00	13250	20230728	-1.58	8380	20230103	55.61	13250	-1.58	20230728	8380	55.61	20230103	13250	-1.58	20230728	8380	55.61	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
14	20230728	120916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13080	590	2	4.72	15514143330	1206500	58.01	12550	13170	12250	16230	8750	12490	12858.86	22.16	0	-123750	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8687	13.51	2.12	12	1.82	968.00	6165.00	13200	20230724	-0.91	8380	20230103	56.09	13200	-0.91	20230724	8380	56.09	20230103	13200	-0.91	20230724	8380	56.09	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
15	20230728	110923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13000	510	2	4.08	10164888580	796723	38.31	12550	13060	12250	16230	8750	12490	12758.43	22.16	0	-127852	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8634	13.43	2.11	12	1.20	968.00	6165.00	13200	20230724	-1.52	8380	20230103	55.13	13200	-1.52	20230724	8380	55.13	20230103	13200	-1.52	20230724	8380	55.13	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
16	20230728	100912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12840	350	2	2.80	7456038400	586636	28.21	12550	13060	12250	16230	8750	12490	12709.89	22.16	0	-110706	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8528	13.26	2.08	12	0.88	968.00	6165.00	13200	20230724	-2.73	8380	20230103	53.22	13200	-2.73	20230724	8380	53.22	20230103	13200	-2.73	20230724	8380	53.22	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
17	20230728	090921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	0	3	0.00	1322477580	106364	5.11	12550	12620	12250	16230	8750	12490	12433.41	22.16	0	-44817	13643	13066	12273	11696	10903	13355	11985	69	3740	100	9240	10	1	66413587	8295	12.90	2.03	12	0.16	968.00	6165.00	13200	20230724	-5.38	8380	20230103	49.05	13200	-5.38	20230724	8380	49.05	20230103	13200	-5.38	20230724	8380	49.05	20230103	3.92	N	192650	100	69 억	14717141	N	N	14	N	N
18	20230727	160914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	1010	2	8.80	25683275730	2074285	150.13	11510	12850	11480	14920	8040	11480	12381.49	22.18	294080	36121	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8295	12.90	2.03	12	3.12	968.00	6165.00	13200	20230724	-5.38	8380	20230103	49.05	13200	-5.38	20230724	8380	49.05	20230103	13200	-5.38	20230724	8380	49.05	20230103	3.95	N	192650	100	69 억	14729891	N	N	14	N	N
19	20230727	150914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12330	850	2	7.40	24344585980	1966194	142.31	11510	12850	11480	14920	8040	11480	12381.58	22.18	294080	10367	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8189	12.74	2.00	12	2.96	968.00	6165.00	13200	20230724	-6.59	8380	20230103	47.14	13200	-6.59	20230724	8380	47.14	20230103	13200	-6.59	20230724	8380	47.14	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
20	20230727	140909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12790	1310	2	11.41	21004043340	1702410	123.22	11510	12850	11480	14920	8040	11480	12337.83	22.18	294080	18342	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8494	13.21	2.07	12	2.56	968.00	6165.00	13200	20230724	-3.11	8380	20230103	52.63	13200	-3.11	20230724	8380	52.63	20230103	13200	-3.11	20230724	8380	52.63	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
21	20230727	130908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12710	1230	2	10.71	19328432750	1570624	113.68	11510	12850	11480	14920	8040	11480	12306.21	22.18	294080	22251	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8441	13.13	2.06	12	2.36	968.00	6165.00	13200	20230724	-3.71	8380	20230103	51.67	13200	-3.71	20230724	8380	51.67	20230103	13200	-3.71	20230724	8380	51.67	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
22	20230727	120911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12630	1150	2	10.02	16722648690	1365201	98.81	11510	12850	11480	14920	8040	11480	12249.22	22.18	294080	-13634	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8388	13.05	2.05	12	2.06	968.00	6165.00	13200	20230724	-4.32	8380	20230103	50.72	13200	-4.32	20230724	8380	50.72	20230103	13200	-4.32	20230724	8380	50.72	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
23	20230727	110913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12600	1120	2	9.76	13416469860	1103569	79.87	11510	12850	11480	14920	8040	11480	12157.35	22.18	294080	-33843	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	8368	13.02	2.04	12	1.66	968.00	6165.00	13200	20230724	-4.55	8380	20230103	50.36	13200	-4.55	20230724	8380	50.36	20230103	13200	-4.55	20230724	8380	50.36	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
24	20230727	100911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11690	210	2	1.83	3944031970	338490	24.50	11510	11840	11480	14920	8040	11480	11651.84	22.18	294080	-87151	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	7764	12.08	1.90	12	0.51	968.00	6165.00	13200	20230724	-11.44	8380	20230103	39.50	13200	-11.44	20230724	8380	39.50	20230103	13200	-11.44	20230724	8380	39.50	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
25	20230727	090908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11800	320	2	2.79	1282742360	109432	7.92	11510	11840	11510	14920	8040	11480	11721.82	22.18	294080	-21744	12286	11882	11596	11192	10906	11740	11050	69	3440	100	8490	10	1	66413587	7837	12.19	1.91	12	0.16	968.00	6165.00	13200	20230724	-10.61	8380	20230103	40.81	13200	-10.61	20230724	8380	40.81	20230103	13200	-10.61	20230724	8380	40.81	20230103	3.95	N	192650	100	69 억	14729891	N	N	425	N	N
26	20230726	160907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11480	-380	5	-3.20	15876722930	1373544	112.62	11860	12000	11310	15410	8310	11860	11559.16	21.74	0	289962	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7624	11.86	1.86	12	2.07	968.00	6165.00	13200	20230724	-13.03	8380	20230103	36.99	13200	-13.03	20230724	8380	36.99	20230103	13200	-13.03	20230724	8380	36.99	20230103	3.85	N	192650	100	69 억	14435811	N	N	425	N	N
27	20230726	150912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	-500	5	-4.22	14990510650	1296156	106.28	11860	12000	11310	15410	8310	11860	11565.36	21.74	0	263536	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7545	11.74	1.84	12	1.95	968.00	6165.00	13200	20230724	-13.94	8380	20230103	35.56	13200	-13.94	20230724	8380	35.56	20230103	13200	-13.94	20230724	8380	35.56	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
28	20230726	140906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	-470	5	-3.96	12780586790	1103779	90.50	11860	12000	11310	15410	8310	11860	11578.94	21.74	0	271401	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7565	11.77	1.85	12	1.66	968.00	6165.00	13200	20230724	-13.71	8380	20230103	35.92	13200	-13.71	20230724	8380	35.92	20230103	13200	-13.71	20230724	8380	35.92	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
29	20230726	130903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11510	-350	5	-2.95	10493656020	904184	74.14	11860	12000	11380	15410	8310	11860	11605.66	21.74	0	230230	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7644	11.89	1.87	12	1.36	968.00	6165.00	13200	20230724	-12.80	8380	20230103	37.35	13200	-12.80	20230724	8380	37.35	20230103	13200	-12.80	20230724	8380	37.35	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
30	20230726	120906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11610	-250	5	-2.11	8709021470	749110	61.42	11860	12000	11380	15410	8310	11860	11625.82	21.74	0	188296	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7711	11.99	1.88	12	1.13	968.00	6165.00	13200	20230724	-12.05	8380	20230103	38.54	13200	-12.05	20230724	8380	38.54	20230103	13200	-12.05	20230724	8380	38.54	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
31	20230726	110901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11600	-260	5	-2.19	7439603780	640238	52.50	11860	12000	11380	15410	8310	11860	11620.06	21.74	0	168392	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7704	11.98	1.88	12	0.96	968.00	6165.00	13200	20230724	-12.12	8380	20230103	38.42	13200	-12.12	20230724	8380	38.42	20230103	13200	-12.12	20230724	8380	38.42	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
32	20230726	100909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11600	-260	5	-2.19	3548358800	301873	24.75	11860	12000	11570	15410	8310	11860	11754.48	21.74	0	62422	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7704	11.98	1.88	12	0.45	968.00	6165.00	13200	20230724	-12.12	8380	20230103	38.42	13200	-12.12	20230724	8380	38.42	20230103	13200	-12.12	20230724	8380	38.42	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
33	20230726	090903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11860	0	3	0.00	427355080	36088	2.96	11860	11950	11730	15410	8310	11860	11842.03	21.74	0	-9343	12900	12380	12040	11520	11180	12210	11350	69	3550	100	8770	10	1	66413587	7877	12.25	1.92	12	0.05	968.00	6165.00	13200	20230724	-10.15	8380	20230103	41.53	13200	-10.15	20230724	8380	41.53	20230103	13200	-10.15	20230724	8380	41.53	20230103	3.85	N	192650	100	69 억	14435811	N	N	31	N	N
34	20230725	160900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11860	-490	5	-3.97	14628533070	1214183	43.84	12350	12560	11700	16050	8650	12350	12047.96	21.30	0	57691	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8000	12.25	1.92	12	1.80	968.00	6165.00	13200	20230724	-10.15	8380	20230103	41.53	13200	-10.15	20230724	8380	41.53	20230103	13200	-10.15	20230724	8380	41.53	20230103	3.76	N	192650	100	69 억	14369182	N	N	31	N	N
35	20230725	150850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11840	-510	5	-4.13	14094965920	1169067	42.21	12350	12560	11700	16050	8650	12350	12056.41	21.30	0	39651	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	7987	12.23	1.92	12	1.73	968.00	6165.00	13200	20230724	-10.30	8380	20230103	41.29	13200	-10.30	20230724	8380	41.29	20230103	13200	-10.30	20230724	8380	41.29	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
36	20230725	140850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11890	-460	5	-3.72	12240738290	1012675	36.56	12350	12560	11700	16050	8650	12350	12087.34	21.30	0	28281	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8020	12.28	1.93	12	1.50	968.00	6165.00	13200	20230724	-9.92	8380	20230103	41.89	13200	-9.92	20230724	8380	41.89	20230103	13200	-9.92	20230724	8380	41.89	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
37	20230725	130859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11760	-590	5	-4.78	11261698360	930219	33.58	12350	12560	11700	16050	8650	12350	12106.31	21.30	0	33340	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	7933	12.15	1.91	12	1.38	968.00	6165.00	13200	20230724	-10.91	8380	20230103	40.33	13200	-10.91	20230724	8380	40.33	20230103	13200	-10.91	20230724	8380	40.33	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
38	20230725	120858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11870	-480	5	-3.89	9383808060	771139	27.84	12350	12560	11830	16050	8650	12350	12168.59	21.30	0	18817	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8007	12.26	1.93	12	1.14	968.00	6165.00	13200	20230724	-10.08	8380	20230103	41.65	13200	-10.08	20230724	8380	41.65	20230103	13200	-10.08	20230724	8380	41.65	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
39	20230725	110856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12100	-250	5	-2.02	6941375580	567454	20.49	12350	12560	12050	16050	8650	12350	12232.34	21.30	0	8562	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8162	12.50	1.96	12	0.84	968.00	6165.00	13200	20230724	-8.33	8380	20230103	44.39	13200	-8.33	20230724	8380	44.39	20230103	13200	-8.33	20230724	8380	44.39	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
40	20230725	100855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12150	-200	5	-1.62	4882846620	397973	14.37	12350	12560	12090	16050	8650	12350	12269.14	21.30	0	40147	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8196	12.55	1.97	12	0.59	968.00	6165.00	13200	20230724	-7.95	8380	20230103	44.99	13200	-7.95	20230724	8380	44.99	20230103	13200	-7.95	20230724	8380	44.99	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
41	20230725	090856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12550	200	2	1.62	1087987910	87636	3.16	12350	12560	12250	16050	8650	12350	12415.40	21.30	0	22175	13610	12980	12570	11940	11530	12775	11735	69	3700	100	9130	10	1	67454183	8465	12.96	2.04	12	0.13	968.00	6165.00	13200	20230724	-4.92	8380	20230103	49.76	13200	-4.92	20230724	8380	49.76	20230103	13200	-4.92	20230724	8380	49.76	20230103	3.76	N	192650	100	69 억	14369182	N	N	44	N	N
42	20230724	160857	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12350	-20	5	-0.16	34945294760	2760588	120.09	12490	13200	12160	16080	8660	12370	12659.72	21.51	0	-88610	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8331	12.76	2.00	12	4.09	968.00	6165.00	13200	20230724	-6.44	8380	20230103	47.37	13200	-6.44	20230724	8380	47.37	20230103	13200	-6.44	20230724	8380	47.37	20230103	3.63	N	192650	100	69 억	14508526	N	N	44	N	N
43	20230724	150854	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12330	-40	5	-0.32	33829659370	2670178	116.16	12490	13200	12160	16080	8660	12370	12669.53	21.51	0	-106194	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8317	12.74	2.00	12	3.96	968.00	6165.00	13200	20230724	-6.59	8380	20230103	47.14	13200	-6.59	20230724	8380	47.14	20230103	13200	-6.59	20230724	8380	47.14	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
44	20230724	140851	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12380	10	2	0.08	31551416120	2485199	108.11	12490	13200	12160	16080	8660	12370	12695.83	21.51	0	-94403	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8351	12.79	2.01	12	3.68	968.00	6165.00	13200	20230724	-6.21	8380	20230103	47.73	13200	-6.21	20230724	8380	47.73	20230103	13200	-6.21	20230724	8380	47.73	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
45	20230724	130852	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12810	440	2	3.56	26582740600	2084653	90.69	12490	13200	12250	16080	8660	12370	12751.78	21.51	0	-82583	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8641	13.23	2.08	12	3.09	968.00	6165.00	13200	20230724	-2.95	8380	20230103	52.86	13200	-2.95	20230724	8380	52.86	20230103	13200	-2.95	20230724	8380	52.86	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
46	20230724	120853	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12840	470	2	3.80	24922558060	1955044	85.05	12490	13200	12250	16080	8660	12370	12747.98	21.51	0	-65428	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8661	13.26	2.08	12	2.90	968.00	6165.00	13200	20230724	-2.73	8380	20230103	53.22	13200	-2.73	20230724	8380	53.22	20230103	13200	-2.73	20230724	8380	53.22	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
47	20230724	110857	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12790	420	2	3.40	22455523780	1761990	76.65	12490	13200	12250	16080	8660	12370	12744.58	21.51	0	-47149	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8627	13.21	2.07	12	2.61	968.00	6165.00	13200	20230724	-3.11	8380	20230103	52.63	13200	-3.11	20230724	8380	52.63	20230103	13200	-3.11	20230724	8380	52.63	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
48	20230724	100848	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12690	320	2	2.59	19076145430	1496365	65.10	12490	13200	12250	16080	8660	12370	12748.52	21.51	0	-61823	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8560	13.11	2.06	12	2.22	968.00	6165.00	13200	20230724	-3.86	8380	20230103	51.43	13200	-3.86	20230724	8380	51.43	20230103	13200	-3.86	20230724	8380	51.43	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
49	20230724	090854	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13080	710	2	5.74	7912074060	612626	26.65	12490	13200	12470	16080	8660	12370	12915.72	21.51	0	-36951	13090	12730	12370	12010	11650	12910	12190	69	3710	100	9150	10	1	67454183	8823	13.51	2.12	12	0.91	968.00	6165.00	13200	20230724	-0.91	8380	20230103	56.09	13200	-0.91	20230724	8380	56.09	20230103	13200	-0.91	20230724	8380	56.09	20230103	3.63	N	192650	100	69 억	14508526	N	N	1	N	N
50	20230721	160844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12370	-130	5	-1.04	28239192830	2283866	48.73	12180	12730	12010	16250	8750	12500	12364.60	21.66	0	-130032	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8344	12.78	2.01	12	3.39	968.00	6165.00	12760	20230720	-3.06	8380	20230103	47.61	12760	-3.06	20230720	8380	47.61	20230103	12760	-3.06	20230720	8380	47.61	20230103	3.58	N	192650	100	69 억	14609144	N	N	1	N	N
51	20230721	150847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12530	30	2	0.24	26806713660	2168391	46.26	12180	12730	12010	16250	8750	12500	12362.45	21.66	0	-143728	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8452	12.94	2.03	12	3.21	968.00	6165.00	12760	20230720	-1.80	8380	20230103	49.52	12760	-1.80	20230720	8380	49.52	20230103	12760	-1.80	20230720	8380	49.52	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
52	20230721	140844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	10	2	0.08	23984323450	1942757	41.45	12180	12730	12010	16250	8750	12500	12345.46	21.66	0	-131594	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8439	12.92	2.03	12	2.88	968.00	6165.00	12760	20230720	-1.96	8380	20230103	49.28	12760	-1.96	20230720	8380	49.28	20230103	12760	-1.96	20230720	8380	49.28	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
53	20230721	130846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	-230	5	-1.84	21380559030	1732859	36.97	12180	12730	12010	16250	8750	12500	12338.26	21.66	0	-108073	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8277	12.68	1.99	12	2.57	968.00	6165.00	12760	20230720	-3.84	8380	20230103	46.42	12760	-3.84	20230720	8380	46.42	20230103	12760	-3.84	20230720	8380	46.42	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
54	20230721	120857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12200	-300	5	-2.40	18431234210	1494239	31.88	12180	12730	12010	16250	8750	12500	12334.80	21.66	0	-77956	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8229	12.60	1.98	12	2.22	968.00	6165.00	12760	20230720	-4.39	8380	20230103	45.58	12760	-4.39	20230720	8380	45.58	20230103	12760	-4.39	20230720	8380	45.58	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
55	20230721	110853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12220	-280	5	-2.24	16446341140	1330939	28.40	12180	12730	12010	16250	8750	12500	12356.88	21.66	0	-46596	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8243	12.62	1.98	12	1.97	968.00	6165.00	12760	20230720	-4.23	8380	20230103	45.82	12760	-4.23	20230720	8380	45.82	20230103	12760	-4.23	20230720	8380	45.82	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
56	20230721	100852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12260	-240	5	-1.92	14149722470	1143246	24.39	12180	12730	12010	16250	8750	12500	12376.73	21.66	0	-14700	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8270	12.67	1.99	12	1.69	968.00	6165.00	12760	20230720	-3.92	8380	20230103	46.30	12760	-3.92	20230720	8380	46.30	20230103	12760	-3.92	20230720	8380	46.30	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
57	20230721	090851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12300	-200	5	-1.60	4534466320	371134	7.92	12180	12390	12010	16250	8750	12500	12217.43	21.66	0	11733	14126	13312	11946	11132	9766	13720	11540	69	3750	100	9250	10	1	67454183	8297	12.71	2.00	12	0.55	968.00	6165.00	12760	20230720	-3.61	8380	20230103	46.78	12760	-3.61	20230720	8380	46.78	20230103	12760	-3.61	20230720	8380	46.78	20230103	3.58	N	192650	100	69 억	14609144	N	N	51	N	N
58	20230720	160842	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12500	1660	2	15.31	54082273320	4593358	574.02	10920	12760	10580	14090	7590	10840	11765.03	21.45	0	177280	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	8432	12.91	2.03	12	6.81	968.00	6165.00	12760	20230720	-2.04	8380	20230103	49.16	12760	-2.04	20230720	8380	49.16	20230103	12760	-2.04	20230720	8380	49.16	20230103	3.61	N	192650	100	69 억	14468424	N	N	51	N	N
59	20230720	150843	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	12130	1290	2	11.90	44923887030	3857006	482.00	10920	12190	10580	14090	7590	10840	11647.52	21.45	0	220970	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	8182	12.53	1.97	12	5.72	968.00	6165.00	12190	20230720	-0.49	8380	20230103	44.75	12190	-0.49	20230720	8380	44.75	20230103	12190	-0.49	20230720	8380	44.75	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
60	20230720	140841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11980	1140	2	10.52	30107070500	2621268	327.57	10920	11980	10580	14090	7590	10840	11485.89	21.45	0	70019	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	8081	12.38	1.94	12	3.89	968.00	6165.00	12150	20220921	-1.40	8380	20230103	42.96	11980	0.00	20230720	8380	42.96	20230103	12150	-1.40	20220921	8380	42.96	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
61	20230720	130842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11630	790	2	7.29	13684406890	1230650	153.79	10920	11640	10580	14090	7590	10840	11119.84	21.45	0	20717	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	7845	12.01	1.89	12	1.82	968.00	6165.00	12150	20220921	-4.28	8380	20230103	38.78	11640	-0.09	20230720	8380	38.78	20230103	12150	-4.28	20220921	8380	38.78	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
62	20230720	120848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	260	2	2.40	7020785800	644675	80.56	10920	11100	10580	14090	7590	10840	10890.49	21.45	0	-33335	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	7487	11.47	1.80	12	0.96	968.00	6165.00	12150	20220921	-8.64	8380	20230103	32.46	11500	-3.48	20230317	8380	32.46	20230103	12150	-8.64	20220921	8380	32.46	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
63	20230720	110846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10860	20	2	0.18	4838681990	446193	55.76	10920	11000	10580	14090	7590	10840	10844.38	21.45	0	-53147	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	7326	11.22	1.76	12	0.66	968.00	6165.00	12150	20220921	-10.62	8380	20230103	29.59	11500	-5.57	20230317	8380	29.59	20230103	12150	-10.62	20220921	8380	29.59	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
64	20230720	100837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10890	50	2	0.46	3680639040	339875	42.47	10920	11000	10580	14090	7590	10840	10829.36	21.45	0	-53386	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	7346	11.25	1.77	12	0.50	968.00	6165.00	12150	20220921	-10.37	8380	20230103	29.95	11500	-5.30	20230317	8380	29.95	20230103	12150	-10.37	20220921	8380	29.95	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
65	20230720	090838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10720	-120	5	-1.11	1719845130	159228	19.90	10920	11000	10580	14090	7590	10840	10800.95	21.45	0	-38476	11320	11080	10650	10410	9980	11200	10530	69	3250	100	8020	10	1	67454183	7231	11.07	1.74	12	0.24	968.00	6165.00	12150	20220921	-11.77	8380	20230103	27.92	11500	-6.78	20230317	8380	27.92	20230103	12150	-11.77	20220921	8380	27.92	20230103	3.61	N	192650	100	69 억	14468424	N	N	132	N	N
66	20230719	160853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10840	440	2	4.23	8253357930	780601	144.52	10390	10890	10220	13520	7280	10400	10572.11	21.59	0	36980	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7312	11.20	1.76	12	1.16	968.00	6165.00	12150	20220921	-10.78	8380	20230103	29.36	11500	-5.74	20230317	8380	29.36	20230103	12150	-10.78	20220921	8380	29.36	20230103	3.43	N	192650	100	69 억	14561744	N	N	132	N	N
67	20230719	150854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	300	2	2.88	6352325330	604690	111.95	10390	10730	10220	13520	7280	10400	10505.09	21.59	0	23475	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7218	11.05	1.74	12	0.90	968.00	6165.00	12150	20220921	-11.93	8380	20230103	27.68	11500	-6.96	20230317	8380	27.68	20230103	12150	-11.93	20220921	8380	27.68	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
68	20230719	140855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10570	170	2	1.63	4471792260	428267	79.29	10390	10610	10220	13520	7280	10400	10441.60	21.59	0	29063	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7130	10.92	1.71	12	0.63	968.00	6165.00	12150	20220921	-13.00	8380	20230103	26.13	11500	-8.09	20230317	8380	26.13	20230103	12150	-13.00	20220921	8380	26.13	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
69	20230719	130845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10450	50	2	0.48	3645104270	349731	64.75	10390	10560	10220	13520	7280	10400	10422.59	21.59	0	20650	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7049	10.80	1.70	12	0.52	968.00	6165.00	12150	20220921	-13.99	8380	20230103	24.70	11500	-9.13	20230317	8380	24.70	20230103	12150	-13.99	20220921	8380	24.70	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
70	20230719	120858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	30	2	0.29	3244868330	311388	57.65	10390	10560	10220	13520	7280	10400	10420.66	21.59	0	22612	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7035	10.77	1.69	12	0.46	968.00	6165.00	12150	20220921	-14.16	8380	20230103	24.46	11500	-9.30	20230317	8380	24.46	20230103	12150	-14.16	20220921	8380	24.46	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
71	20230719	110856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10420	20	2	0.19	2910618660	279335	51.72	10390	10560	10220	13520	7280	10400	10419.81	21.59	0	19214	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7029	10.76	1.69	12	0.41	968.00	6165.00	12150	20220921	-14.24	8380	20230103	24.34	11500	-9.39	20230317	8380	24.34	20230103	12150	-14.24	20220921	8380	24.34	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
72	20230719	100849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10410	10	2	0.10	1192270680	115310	21.35	10390	10430	10220	13520	7280	10400	10339.70	21.59	0	-8766	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7022	10.75	1.69	12	0.17	968.00	6165.00	12150	20220921	-14.32	8380	20230103	24.22	11500	-9.48	20230317	8380	24.22	20230103	12150	-14.32	20220921	8380	24.22	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
73	20230719	090849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	30	2	0.29	247745690	23850	4.42	10390	10430	10340	13520	7280	10400	10387.66	21.59	0	-8818	10820	10610	10400	10190	9980	10505	10085	69	3120	100	7690	10	1	67454183	7035	10.77	1.69	12	0.04	968.00	6165.00	12150	20220921	-14.16	8380	20230103	24.46	11500	-9.30	20230317	8380	24.46	20230103	12150	-14.16	20220921	8380	24.46	20230103	3.43	N	192650	100	69 억	14561744	N	N	717	N	N
74	20230718	160847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10400	-70	5	-0.67	5584173190	538887	81.15	10480	10610	10190	13610	7330	10470	10362.39	21.84	0	19669	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	7015	10.74	1.69	12	0.80	968.00	6165.00	12150	20220921	-14.40	8380	20230103	24.11	11500	-9.57	20230317	8380	24.11	20230103	12150	-14.40	20220921	8380	24.11	20230103	3.06	N	192650	100	69 억	14730665	N	N	717	N	N
75	20230718	150846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10360	-110	5	-1.05	5347267220	516083	77.71	10480	10610	10190	13610	7330	10470	10361.25	21.84	0	23792	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6988	10.70	1.68	12	0.77	968.00	6165.00	12150	20220921	-14.73	8380	20230103	23.63	11500	-9.91	20230317	8380	23.63	20230103	12150	-14.73	20220921	8380	23.63	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
76	20230718	140842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10280	-190	5	-1.81	4935862920	476221	71.71	10480	10610	10190	13610	7330	10470	10364.65	21.84	0	33361	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6934	10.62	1.67	12	0.71	968.00	6165.00	12150	20220921	-15.39	8380	20230103	22.67	11500	-10.61	20230317	8380	22.67	20230103	12150	-15.39	20220921	8380	22.67	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
77	20230718	130843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	-240	5	-2.29	4345883710	418733	63.05	10480	10610	10190	13610	7330	10470	10378.65	21.84	0	29778	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6901	10.57	1.66	12	0.62	968.00	6165.00	12150	20220921	-15.80	8380	20230103	22.08	11500	-11.04	20230317	8380	22.08	20230103	12150	-15.80	20220921	8380	22.08	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
78	20230718	120851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	-240	5	-2.29	3789148510	364543	54.89	10480	10610	10200	13610	7330	10470	10394.24	21.84	0	36854	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6901	10.57	1.66	12	0.54	968.00	6165.00	12150	20220921	-15.80	8380	20230103	22.08	11500	-11.04	20230317	8380	22.08	20230103	12150	-15.80	20220921	8380	22.08	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
79	20230718	110851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	-170	5	-1.62	2866558440	274620	41.35	10480	10610	10250	13610	7330	10470	10438.27	21.84	0	23825	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6948	10.64	1.67	12	0.41	968.00	6165.00	12150	20220921	-15.23	8380	20230103	22.91	11500	-10.43	20230317	8380	22.91	20230103	12150	-15.23	20220921	8380	22.91	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
80	20230718	100843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10370	-100	5	-0.96	1956676610	186489	28.08	10480	10610	10350	13610	7330	10470	10492.18	21.84	0	19638	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	6995	10.71	1.68	12	0.28	968.00	6165.00	12150	20220921	-14.65	8380	20230103	23.75	11500	-9.83	20230317	8380	23.75	20230103	12150	-14.65	20220921	8380	23.75	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
81	20230718	090841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	70	2	0.67	239308480	22754	3.43	10480	10580	10470	13610	7330	10470	10517.20	21.84	0	-5317	10816	10642	10476	10302	10136	10560	10220	69	3140	100	7740	10	1	67454183	7110	10.89	1.71	12	0.03	968.00	6165.00	12150	20220921	-13.25	8380	20230103	25.78	11500	-8.35	20230317	8380	25.78	20230103	12150	-13.25	20220921	8380	25.78	20230103	3.06	N	192650	100	69 억	14730665	N	N	126	N	N
82	20230717	160843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	-220	5	-2.06	6940323460	662566	32.20	10600	10650	10310	13890	7490	10690	10474.87	22.27	0	-28861	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7062	10.82	1.70	12	0.98	968.00	6165.00	12150	20220921	-13.83	8380	20230103	24.94	11500	-8.96	20230317	8380	24.94	20230103	12150	-13.83	20220921	8380	24.94	20230103	3.08	N	192650	100	69 억	15020278	N	N	126	N	N
83	20230717	150839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10440	-250	5	-2.34	6601989190	630228	30.63	10600	10650	10310	13890	7490	10690	10475.50	22.27	0	-25479	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7042	10.79	1.69	12	0.93	968.00	6165.00	12150	20220921	-14.07	8380	20230103	24.58	11500	-9.22	20230317	8380	24.58	20230103	12150	-14.07	20220921	8380	24.58	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
84	20230717	140842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10450	-240	5	-2.25	6054531000	577893	28.08	10600	10650	10310	13890	7490	10690	10476.85	22.27	0	-15262	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7049	10.80	1.70	12	0.86	968.00	6165.00	12150	20220921	-13.99	8380	20230103	24.70	11500	-9.13	20230317	8380	24.70	20230103	12150	-13.99	20220921	8380	24.70	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
85	20230717	130833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10500	-190	5	-1.78	5529259500	527612	25.64	10600	10650	10310	13890	7490	10690	10479.72	22.27	0	-4198	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7083	10.85	1.70	12	0.78	968.00	6165.00	12150	20220921	-13.58	8380	20230103	25.30	11500	-8.70	20230317	8380	25.30	20230103	12150	-13.58	20220921	8380	25.30	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
86	20230717	120845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10500	-190	5	-1.78	5020730990	479001	23.28	10600	10650	10310	13890	7490	10690	10481.60	22.27	0	3255	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7083	10.85	1.70	12	0.71	968.00	6165.00	12150	20220921	-13.58	8380	20230103	25.30	11500	-8.70	20230317	8380	25.30	20230103	12150	-13.58	20220921	8380	25.30	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
87	20230717	110835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	-150	5	-1.40	3074920310	294006	14.29	10600	10650	10310	13890	7490	10690	10458.57	22.27	0	-3048	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7110	10.89	1.71	12	0.44	968.00	6165.00	12150	20220921	-13.25	8380	20230103	25.78	11500	-8.35	20230317	8380	25.78	20230103	12150	-13.25	20220921	8380	25.78	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
88	20230717	100835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10410	-280	5	-2.62	1806694150	172618	8.39	10600	10650	10310	13890	7490	10690	10466.22	22.27	0	-8952	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7022	10.75	1.69	12	0.26	968.00	6165.00	12150	20220921	-14.32	8380	20230103	24.22	11500	-9.48	20230317	8380	24.22	20230103	12150	-14.32	20220921	8380	24.22	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
89	20230717	090835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	-150	5	-1.40	418061030	39605	1.92	10600	10650	10500	13890	7490	10690	10555.22	22.27	0	3929	11156	10922	10526	10292	9896	11040	10410	69	3200	100	7910	10	1	67454183	7110	10.89	1.71	12	0.06	968.00	6165.00	12150	20220921	-13.25	8380	20230103	25.78	11500	-8.35	20230317	8380	25.78	20230103	12150	-13.25	20220921	8380	25.78	20230103	3.08	N	192650	100	69 억	15020278	N	N	1038	N	N
90	20230714	160834	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10690	630	2	6.26	21686190990	2053140	430.51	10150	10760	10130	13070	7050	10060	10562.43	22.71	0	156858	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7211	11.04	1.73	12	3.04	968.00	6165.00	12150	20220921	-12.02	8380	20230103	27.57	11500	-7.04	20230317	8380	27.57	20230103	12150	-12.02	20220921	8380	27.57	20230103	3.15	N	192650	100	69 억	15321048	N	N	1038	N	N
91	20230714	150838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10640	580	2	5.77	20717057020	1962403	411.49	10150	10760	10130	13070	7050	10060	10556.98	22.71	0	161194	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7177	10.99	1.73	12	2.91	968.00	6165.00	12150	20220921	-12.43	8380	20230103	26.97	11500	-7.48	20230317	8380	26.97	20230103	12150	-12.43	20220921	8380	26.97	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
92	20230714	140843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10560	500	2	4.97	19135287210	1813727	380.31	10150	10760	10130	13070	7050	10060	10550.26	22.71	0	161758	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7123	10.91	1.71	12	2.69	968.00	6165.00	12150	20220921	-13.09	8380	20230103	26.01	11500	-8.17	20230317	8380	26.01	20230103	12150	-13.09	20220921	8380	26.01	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
93	20230714	130830	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10570	510	2	5.07	18509548870	1754493	367.89	10150	10760	10130	13070	7050	10060	10549.80	22.71	0	164502	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7130	10.92	1.71	12	2.60	968.00	6165.00	12150	20220921	-13.00	8380	20230103	26.13	11500	-8.09	20230317	8380	26.13	20230103	12150	-13.00	20220921	8380	26.13	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
94	20230714	120831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10420	360	2	3.58	17163675290	1626666	341.09	10150	10760	10130	13070	7050	10060	10551.44	22.71	0	162807	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7029	10.76	1.69	12	2.41	968.00	6165.00	12150	20220921	-14.24	8380	20230103	24.34	11500	-9.39	20230317	8380	24.34	20230103	12150	-14.24	20220921	8380	24.34	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
95	20230714	110840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	410	2	4.08	16112417230	1525765	319.93	10150	10760	10130	13070	7050	10060	10560.22	22.71	0	161299	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7062	10.82	1.70	12	2.26	968.00	6165.00	12150	20220921	-13.83	8380	20230103	24.94	11500	-8.96	20230317	8380	24.94	20230103	12150	-13.83	20220921	8380	24.94	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
96	20230714	100841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10550	490	2	4.87	8534839090	814582	170.81	10150	10670	10130	13070	7050	10060	10477.57	22.71	0	63451	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	7116	10.90	1.71	12	1.21	968.00	6165.00	12150	20220921	-13.17	8380	20230103	25.89	11500	-8.26	20230317	8380	25.89	20230103	12150	-13.17	20220921	8380	25.89	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
97	20230714	090837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10360	300	2	2.98	981818060	95928	20.11	10150	10400	10130	13070	7050	10060	10234.95	22.71	0	-20407	10400	10230	10050	9880	9700	10315	9965	69	3010	100	7440	10	1	67454183	6988	10.70	1.68	12	0.14	968.00	6165.00	12150	20220921	-14.73	8380	20230103	23.63	11500	-9.91	20230317	8380	23.63	20230103	12150	-14.73	20220921	8380	23.63	20230103	3.15	N	192650	100	69 억	15321048	N	N	1118	N	N
98	20230713	160833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	170	2	1.72	4781044480	474366	205.89	9910	10220	9870	12850	6930	9890	10078.85	22.72	0	-7345	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6786	10.39	1.63	12	0.70	968.00	6165.00	12150	20220921	-17.20	8380	20230103	20.05	11500	-12.52	20230317	8380	20.05	20230103	12150	-17.20	20220921	8380	20.05	20230103	3.20	N	192650	100	69 억	15325687	N	N	1118	N	N
99	20230713	150828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	170	2	1.72	4644819700	460827	200.01	9910	10220	9870	12850	6930	9890	10079.31	22.72	0	-7512	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6786	10.39	1.63	12	0.68	968.00	6165.00	12150	20220921	-17.20	8380	20230103	20.05	11500	-12.52	20230317	8380	20.05	20230103	12150	-17.20	20220921	8380	20.05	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
100	20230713	140828	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10110	220	2	2.22	4082018780	405037	175.80	9910	10220	9870	12850	6930	9890	10078.14	22.72	0	334	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6820	10.44	1.64	12	0.60	968.00	6165.00	12150	20220921	-16.79	8380	20230103	20.64	11500	-12.09	20230317	8380	20.64	20230103	12150	-16.79	20220921	8380	20.64	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
101	20230713	130832	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	210	2	2.12	2654961010	264591	114.84	9910	10120	9870	12850	6930	9890	10034.21	22.72	0	9668	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6813	10.43	1.64	12	0.39	968.00	6165.00	12150	20220921	-16.87	8380	20230103	20.53	11500	-12.17	20230317	8380	20.53	20230103	12150	-16.87	20220921	8380	20.53	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
102	20230713	120827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	200	2	2.02	2247061530	224191	97.31	9910	10120	9870	12850	6930	9890	10022.98	22.72	0	7280	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6806	10.42	1.64	12	0.33	968.00	6165.00	12150	20220921	-16.95	8380	20230103	20.41	11500	-12.26	20230317	8380	20.41	20230103	12150	-16.95	20220921	8380	20.41	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
103	20230713	110831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10080	190	2	1.92	1837833830	183591	79.68	9910	10120	9870	12850	6930	9890	10010.48	22.72	0	13670	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6799	10.41	1.64	12	0.27	968.00	6165.00	12150	20220921	-17.04	8380	20230103	20.29	11500	-12.35	20230317	8380	20.29	20230103	12150	-17.04	20220921	8380	20.29	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
104	20230713	100825	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10080	190	2	1.92	1232228700	123531	53.62	9910	10090	9870	12850	6930	9890	9975.06	22.72	0	16509	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6799	10.41	1.64	12	0.18	968.00	6165.00	12150	20220921	-17.04	8380	20230103	20.29	11500	-12.35	20230317	8380	20.29	20230103	12150	-17.04	20220921	8380	20.29	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
105	20230713	090820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9940	50	2	0.51	147711040	14904	6.47	9910	9940	9870	12850	6930	9890	9910.83	22.72	0	-1204	10090	9990	9800	9700	9510	10040	9750	69	2960	100	7310	10	1	67454183	6705	10.27	1.61	12	0.02	968.00	6165.00	12150	20220921	-18.19	8380	20230103	18.62	11500	-13.57	20230317	8380	18.62	20230103	12150	-18.19	20220921	8380	18.62	20230103	3.20	N	192650	100	69 억	15325687	N	N	73	N	N
106	20230712	160824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9890	200	2	2.06	2245070330	229431	42.35	9660	9900	9610	12590	6790	9690	9785.15	22.72	0	4277	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6671	10.22	1.60	12	0.34	968.00	6165.00	12150	20220921	-18.60	8380	20230103	18.02	11500	-14.00	20230317	8380	18.02	20230103	12150	-18.60	20220921	8380	18.02	20230103	3.25	N	192650	100	69 억	15323414	N	N	73	N	N
107	20230712	150818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9890	200	2	2.06	2112972550	216064	39.88	9660	9900	9610	12590	6790	9690	9779.38	22.72	0	2176	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6671	10.22	1.60	12	0.32	968.00	6165.00	12150	20220921	-18.60	8380	20230103	18.02	11500	-14.00	20230317	8380	18.02	20230103	12150	-18.60	20220921	8380	18.02	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
108	20230712	140816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9840	150	2	1.55	1779437370	182250	33.64	9660	9880	9610	12590	6790	9690	9763.72	22.72	0	2715	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6637	10.17	1.60	12	0.27	968.00	6165.00	12150	20220921	-19.01	8380	20230103	17.42	11500	-14.43	20230317	8380	17.42	20230103	12150	-19.01	20220921	8380	17.42	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
109	20230712	130819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9830	140	2	1.44	1340685800	137709	25.42	9660	9860	9610	12590	6790	9690	9735.64	22.72	0	6659	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6631	10.15	1.59	12	0.20	968.00	6165.00	12150	20220921	-19.09	8380	20230103	17.30	11500	-14.52	20230317	8380	17.30	20230103	12150	-19.09	20220921	8380	17.30	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
110	20230712	120822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9800	110	2	1.14	1067393970	109898	20.28	9660	9820	9610	12590	6790	9690	9712.59	22.72	0	6955	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6611	10.12	1.59	12	0.16	968.00	6165.00	12150	20220921	-19.34	8380	20230103	16.95	11500	-14.78	20230317	8380	16.95	20230103	12150	-19.34	20220921	8380	16.95	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
111	20230712	110821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9720	30	2	0.31	694274470	71716	13.24	9660	9750	9610	12590	6790	9690	9680.89	22.72	0	9384	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6557	10.04	1.58	12	0.11	968.00	6165.00	12150	20220921	-20.00	8380	20230103	15.99	11500	-15.48	20230317	8380	15.99	20230103	12150	-20.00	20220921	8380	15.99	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
112	20230712	100821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9700	10	2	0.10	499049070	51621	9.53	9660	9730	9610	12590	6790	9690	9667.56	22.72	0	6141	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6543	10.02	1.57	12	0.08	968.00	6165.00	12150	20220921	-20.16	8380	20230103	15.75	11500	-15.65	20230317	8380	15.75	20230103	12150	-20.16	20220921	8380	15.75	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
113	20230712	090823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9710	20	2	0.21	59054530	6094	1.12	9660	9730	9660	12590	6790	9690	9690.60	22.72	0	-885	10023	9856	9703	9536	9383	9780	9460	69	2900	100	7170	10	1	67454183	6550	10.03	1.58	12	0.01	968.00	6165.00	12150	20220921	-20.08	8380	20230103	15.87	11500	-15.57	20230317	8380	15.87	20230103	12150	-20.08	20220921	8380	15.87	20230103	3.25	N	192650	100	69 억	15323414	N	N	109	N	N
114	20230711	160811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9690	-160	5	-1.62	5165512540	536079	90.42	9790	9870	9550	12800	6900	9850	9635.68	22.67	0	28179	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6536	10.01	1.57	12	0.79	968.00	6165.00	12150	20220921	-20.25	8380	20230103	15.63	11500	-15.74	20230317	8380	15.63	20230103	12150	-20.25	20220921	8380	15.63	20230103	3.12	N	192650	100	69 억	15291171	N	N	109	N	N
115	20230711	150808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9700	-150	5	-1.52	4888412220	507479	85.60	9790	9870	9550	12800	6900	9850	9632.73	22.67	0	42779	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6543	10.02	1.57	12	0.75	968.00	6165.00	12150	20220921	-20.16	8380	20230103	15.75	11500	-15.65	20230317	8380	15.75	20230103	12150	-20.16	20220921	8380	15.75	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
116	20230711	140803	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9610	-240	5	-2.44	4414181450	458229	77.29	9790	9870	9550	12800	6900	9850	9633.13	22.67	0	41343	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6482	9.93	1.56	12	0.68	968.00	6165.00	12150	20220921	-20.91	8380	20230103	14.68	11500	-16.43	20230317	8380	14.68	20230103	12150	-20.91	20220921	8380	14.68	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
117	20230711	130755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9620	-230	5	-2.34	4027088000	417840	70.48	9790	9870	9550	12800	6900	9850	9637.87	22.67	0	47177	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6489	9.94	1.56	12	0.62	968.00	6165.00	12150	20220921	-20.82	8380	20230103	14.80	11500	-16.35	20230317	8380	14.80	20230103	12150	-20.82	20220921	8380	14.80	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
118	20230711	120813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9600	-250	5	-2.54	3891617590	403746	68.10	9790	9870	9550	12800	6900	9850	9638.77	22.67	0	46427	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6476	9.92	1.56	12	0.60	968.00	6165.00	12150	20220921	-20.99	8380	20230103	14.56	11500	-16.52	20230317	8380	14.56	20230103	12150	-20.99	20220921	8380	14.56	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
119	20230711	110818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9590	-260	5	-2.64	3523066210	365329	61.62	9790	9870	9550	12800	6900	9850	9643.54	22.67	0	49805	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6469	9.91	1.56	12	0.54	968.00	6165.00	12150	20220921	-21.07	8380	20230103	14.44	11500	-16.61	20230317	8380	14.44	20230103	12150	-21.07	20220921	8380	14.44	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
120	20230711	100814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9580	-270	5	-2.74	3140525220	325496	54.90	9790	9870	9550	12800	6900	9850	9648.42	22.67	0	53097	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6462	9.90	1.55	12	0.48	968.00	6165.00	12150	20220921	-21.15	8380	20230103	14.32	11500	-16.70	20230317	8380	14.32	20230103	12150	-21.15	20220921	8380	14.32	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
121	20230711	090813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9740	-110	5	-1.12	401712910	41064	6.93	9790	9870	9720	12800	6900	9850	9782.59	22.67	0	15666	10516	10182	9966	9632	9416	10075	9525	69	2950	100	7280	10	1	67454183	6570	10.06	1.58	12	0.06	968.00	6165.00	12150	20220921	-19.84	8380	20230103	16.23	11500	-15.30	20230317	8380	16.23	20230103	12150	-19.84	20220921	8380	16.23	20230103	3.12	N	192650	100	69 억	15291171	N	N	0	N	N
122	20230710	160806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-580	5	-5.56	5791902080	581523	47.67	10280	10300	9750	13550	7310	10430	9960.23	22.67	0	4344	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6644	10.18	1.60	12	0.86	968.00	6165.00	12150	20220921	-18.93	8380	20230103	17.54	11500	-14.35	20230317	8380	17.54	20230103	12150	-18.93	20220921	8380	17.54	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
123	20230710	150807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9920	-510	5	-4.89	4976265170	498443	40.86	10280	10300	9820	13550	7310	10430	9983.60	22.67	0	-4052	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6691	10.25	1.61	12	0.74	968.00	6165.00	12150	20220921	-18.35	8380	20230103	18.38	11500	-13.74	20230317	8380	18.38	20230103	12150	-18.35	20220921	8380	18.38	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
124	20230710	140800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10040	-390	5	-3.74	4187605660	419158	34.36	10280	10300	9820	13550	7310	10430	9990.49	22.67	0	10295	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6772	10.37	1.63	12	0.62	968.00	6165.00	12150	20220921	-17.37	8380	20230103	19.81	11500	-12.70	20230317	8380	19.81	20230103	12150	-17.37	20220921	8380	19.81	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
125	20230710	130750	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10030	-400	5	-3.84	3898592280	390350	32.00	10280	10300	9820	13550	7310	10430	9987.40	22.67	0	11535	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6766	10.36	1.63	12	0.58	968.00	6165.00	12150	20220921	-17.45	8380	20230103	19.69	11500	-12.78	20230317	8380	19.69	20230103	12150	-17.45	20220921	8380	19.69	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
126	20230710	120811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10020	-410	5	-3.93	3593108900	359851	29.50	10280	10300	9820	13550	7310	10430	9984.96	22.67	0	8425	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6759	10.35	1.63	12	0.53	968.00	6165.00	12150	20220921	-17.53	8380	20230103	19.57	11500	-12.87	20230317	8380	19.57	20230103	12150	-17.53	20220921	8380	19.57	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
127	20230710	110808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10030	-400	5	-3.84	3410650310	341664	28.01	10280	10300	9820	13550	7310	10430	9982.44	22.67	0	7350	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6766	10.36	1.63	12	0.51	968.00	6165.00	12150	20220921	-17.45	8380	20230103	19.69	11500	-12.78	20230317	8380	19.69	20230103	12150	-17.45	20220921	8380	19.69	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
128	20230710	100810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9880	-550	5	-5.27	2920824560	292475	23.97	10280	10300	9820	13550	7310	10430	9986.54	22.67	0	1912	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6664	10.21	1.60	12	0.43	968.00	6165.00	12150	20220921	-18.68	8380	20230103	17.90	11500	-14.09	20230317	8380	17.90	20230103	12150	-18.68	20220921	8380	17.90	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
129	20230710	090801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	-330	5	-3.16	507973000	49888	4.09	10280	10300	10080	13550	7310	10430	10182.14	22.67	0	-5503	10823	10626	10323	10126	9823	10725	10225	69	3120	100	7710	10	1	67454183	6813	10.43	1.64	12	0.07	968.00	6165.00	12150	20220921	-16.87	8380	20230103	20.53	11500	-12.17	20230317	8380	20.53	20230103	12150	-16.87	20220921	8380	20.53	20230103	3.16	N	192650	100	69 억	15292989	N	N	1	N	N
130	20230707	160759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10430	340	2	3.37	12512867050	1210509	177.32	10130	10520	10020	13110	7070	10090	10336.79	22.80	0	194901	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	7035	10.77	1.69	12	1.79	968.00	6165.00	12150	20220921	-14.16	8380	20230103	24.46	11500	-9.30	20230317	8380	24.46	20230103	12150	-14.16	20220921	8380	24.46	20230103	3.29	N	192650	100	69 억	15379666	N	N	1	N	N
131	20230707	150759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10490	400	2	3.96	11244640240	1089035	159.52	10130	10520	10020	13110	7070	10090	10325.45	22.80	0	169395	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	7076	10.84	1.70	12	1.61	968.00	6165.00	12150	20220921	-13.66	8380	20230103	25.18	11500	-8.78	20230317	8380	25.18	20230103	12150	-13.66	20220921	8380	25.18	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
132	20230707	140814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10290	200	2	1.98	7084847510	691157	101.24	10130	10460	10020	13110	7070	10090	10250.84	22.80	0	126569	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6941	10.63	1.67	12	1.02	968.00	6165.00	12150	20220921	-15.31	8380	20230103	22.79	11500	-10.52	20230317	8380	22.79	20230103	12150	-15.31	20220921	8380	22.79	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
133	20230707	130804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10350	260	2	2.58	5891438880	575104	84.24	10130	10460	10020	13110	7070	10090	10244.28	22.80	0	94892	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6982	10.69	1.68	12	0.85	968.00	6165.00	12150	20220921	-14.81	8380	20230103	23.51	11500	-10.00	20230317	8380	23.51	20230103	12150	-14.81	20220921	8380	23.51	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
134	20230707	120808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10310	220	2	2.18	3666752910	360150	52.76	10130	10350	10020	13110	7070	10090	10181.33	22.80	0	47019	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6955	10.65	1.67	12	0.53	968.00	6165.00	12150	20220921	-15.14	8380	20230103	23.03	11500	-10.35	20230317	8380	23.03	20230103	12150	-15.14	20220921	8380	23.03	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
135	20230707	110809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	0	3	0.00	1397791800	138624	20.31	10130	10170	10020	13110	7070	10090	10083.30	22.80	0	6281	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6806	10.42	1.64	12	0.21	968.00	6165.00	12150	20220921	-16.95	8380	20230103	20.41	11500	-12.26	20230317	8380	20.41	20230103	12150	-16.95	20220921	8380	20.41	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
136	20230707	100800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	10	2	0.10	996302710	98725	14.46	10130	10170	10040	13110	7070	10090	10091.71	22.80	0	8409	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6813	10.43	1.64	12	0.15	968.00	6165.00	12150	20220921	-16.87	8380	20230103	20.53	11500	-12.17	20230317	8380	20.53	20230103	12150	-16.87	20220921	8380	20.53	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
137	20230707	090801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	70	2	0.69	240008430	23773	3.48	10130	10170	10040	13110	7070	10090	10095.99	22.80	0	-771	10483	10286	10123	9926	9763	10385	10025	69	3020	100	7460	10	1	67454183	6853	10.50	1.65	12	0.04	968.00	6165.00	12150	20220921	-16.38	8380	20230103	21.24	11500	-11.65	20230317	8380	21.24	20230103	12150	-16.38	20220921	8380	21.24	20230103	3.29	N	192650	100	69 억	15379666	N	N	39	N	N
138	20230706	160800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	-60	5	-0.59	6858894380	677917	29.32	9980	10320	9960	13190	7110	10150	10117.81	22.74	0	70561	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6806	10.42	1.64	12	1.01	968.00	6165.00	12150	20220921	-16.95	8380	20230103	20.41	11500	-12.26	20230317	8380	20.41	20230103	12150	-16.95	20220921	8380	20.41	20230103	2.74	N	192650	100	69 억	15337097	N	N	39	N	N
139	20230706	150800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10120	-30	5	-0.30	6604981710	652745	28.23	9980	10320	9960	13190	7110	10150	10118.78	22.74	0	66187	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6826	10.45	1.64	12	0.97	968.00	6165.00	12150	20220921	-16.71	8380	20230103	20.76	11500	-12.00	20230317	8380	20.76	20230103	12150	-16.71	20220921	8380	20.76	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
140	20230706	140802	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	10	2	0.10	5979320290	590918	25.56	9980	10320	9960	13190	7110	10150	10118.70	22.74	0	83291	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6853	10.50	1.65	12	0.88	968.00	6165.00	12150	20220921	-16.38	8380	20230103	21.24	11500	-11.65	20230317	8380	21.24	20230103	12150	-16.38	20220921	8380	21.24	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
141	20230706	130801	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	-50	5	-0.49	4967204320	490635	21.22	9980	10320	9960	13190	7110	10150	10124.03	22.74	0	52979	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6813	10.43	1.64	12	0.73	968.00	6165.00	12150	20220921	-16.87	8380	20230103	20.53	11500	-12.17	20230317	8380	20.53	20230103	12150	-16.87	20220921	8380	20.53	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
142	20230706	120752	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10180	30	2	0.30	3199722410	317401	13.73	9980	10200	9960	13190	7110	10150	10081.00	22.74	0	32499	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6867	10.52	1.65	12	0.47	968.00	6165.00	12150	20220921	-16.21	8380	20230103	21.48	11500	-11.48	20230317	8380	21.48	20230103	12150	-16.21	20220921	8380	21.48	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
143	20230706	110805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10060	-90	5	-0.89	2601197160	258312	11.17	9980	10200	9960	13190	7110	10150	10069.97	22.74	0	36536	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6786	10.39	1.63	12	0.38	968.00	6165.00	12150	20220921	-17.20	8380	20230103	20.05	11500	-12.52	20230317	8380	20.05	20230103	12150	-17.20	20220921	8380	20.05	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
144	20230706	100800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	10	2	0.10	2036284950	202334	8.75	9980	10200	9960	13190	7110	10150	10063.97	22.74	0	39054	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6853	10.50	1.65	12	0.30	968.00	6165.00	12150	20220921	-16.38	8380	20230103	21.24	11500	-11.65	20230317	8380	21.24	20230103	12150	-16.38	20220921	8380	21.24	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
145	20230706	090759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9980	-170	5	-1.67	391432680	39123	1.69	9980	10110	9970	13190	7110	10150	10005.09	22.74	0	8989	10910	10530	10170	9790	9430	10350	9610	69	3040	100	7510	10	1	67454183	6732	10.31	1.62	12	0.06	968.00	6165.00	12150	20220921	-17.86	8380	20230103	19.09	11500	-13.22	20230317	8380	19.09	20230103	12150	-17.86	20220921	8380	19.09	20230103	2.74	N	192650	100	69 억	15337097	N	N	17	N	N
146	20230705	160756	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10150	250	2	2.53	23573852560	2306703	60.50	10250	10550	9810	12870	6930	9900	10219.73	22.90	0	10193	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6847	10.49	1.65	12	3.42	968.00	6165.00	12150	20220921	-16.46	8380	20230103	21.12	11500	-11.74	20230317	8380	21.12	20230103	12150	-16.46	20220921	8380	21.12	20230103	2.77	N	192650	100	69 억	15447140	N	N	17	N	N
147	20230705	150753	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10070	170	2	1.72	22660297360	2216518	58.14	10250	10550	9810	12870	6930	9900	10223.38	22.90	0	26700	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6793	10.40	1.63	12	3.29	968.00	6165.00	12150	20220921	-17.12	8380	20230103	20.17	11500	-12.43	20230317	8380	20.17	20230103	12150	-17.12	20220921	8380	20.17	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
148	20230705	140745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9950	50	2	0.51	21776819210	2127621	55.81	10250	10550	9810	12870	6930	9900	10235.29	22.90	0	43075	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6712	10.28	1.61	12	3.15	968.00	6165.00	12150	20220921	-18.11	8380	20230103	18.74	11500	-13.48	20230317	8380	18.74	20230103	12150	-18.11	20220921	8380	18.74	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
149	20230705	130747	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9850	-50	5	-0.51	21145373900	2063927	54.14	10250	10550	9810	12870	6930	9900	10245.21	22.90	0	59881	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6644	10.18	1.60	12	3.06	968.00	6165.00	12150	20220921	-18.93	8380	20230103	17.54	11500	-14.35	20230317	8380	17.54	20230103	12150	-18.93	20220921	8380	17.54	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
150	20230705	120746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9970	70	2	0.71	20487125290	1997289	52.39	10250	10550	9810	12870	6930	9900	10257.47	22.90	0	85846	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6725	10.30	1.62	12	2.96	968.00	6165.00	12150	20220921	-17.94	8380	20230103	18.97	11500	-13.30	20230317	8380	18.97	20230103	12150	-17.94	20220921	8380	18.97	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
151	20230705	110755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10090	190	2	1.92	18939024250	1841290	48.30	10250	10550	9950	12870	6930	9900	10285.74	22.90	0	124287	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6806	10.42	1.64	12	2.73	968.00	6165.00	12150	20220921	-16.95	8380	20230103	20.41	11500	-12.26	20230317	8380	20.41	20230103	12150	-16.95	20220921	8380	20.41	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
152	20230705	100749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10040	140	2	1.41	17035809090	1654041	43.38	10250	10550	9950	12870	6930	9900	10299.51	22.90	0	84706	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	6772	10.37	1.63	12	2.45	968.00	6165.00	12150	20220921	-17.37	8380	20230103	19.81	11500	-12.70	20230317	8380	19.81	20230103	12150	-17.37	20220921	8380	19.81	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
153	20230705	090747	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10390	490	2	4.95	7197960910	696456	18.27	10250	10450	10120	12870	6930	9900	10335.13	22.90	0	-30364	10360	10130	9710	9480	9060	10245	9595	69	2970	100	7320	10	1	67454183	7008	10.73	1.69	12	1.03	968.00	6165.00	12150	20220921	-14.49	8380	20230103	23.99	11500	-9.65	20230317	8380	23.99	20230103	12150	-14.49	20220921	8380	23.99	20230103	2.77	N	192650	100	69 억	15447140	N	N	2	N	N
154	20230704	160744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9900	790	2	8.67	35717406130	3713081	1997.70	9630	9940	9290	11840	6380	9110	9619.12	23.68	0	-85607	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6678	10.23	1.61	12	5.50	968.00	6165.00	12150	20220921	-18.52	8380	20230103	18.14	11500	-13.91	20230317	8380	18.14	20230103	12150	-18.52	20220921	8380	18.14	20230103	2.78	N	192650	100	69 억	15973944	N	N	2	N	N
155	20230704	150735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9880	770	2	8.45	33233408620	3461749	1862.48	9630	9880	9290	11840	6380	9110	9600.18	23.68	0	-97440	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6664	10.21	1.60	12	5.13	968.00	6165.00	12150	20220921	-18.68	8380	20230103	17.90	11500	-14.09	20230317	8380	17.90	20230103	12150	-18.68	20220921	8380	17.90	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
156	20230704	140740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9580	470	2	5.16	29298950700	3058485	1645.51	9630	9850	9290	11840	6380	9110	9579.56	23.68	0	-93393	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6462	9.90	1.55	12	4.53	968.00	6165.00	12150	20220921	-21.15	8380	20230103	14.32	11500	-16.70	20230317	8380	14.32	20230103	12150	-21.15	20220921	8380	14.32	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
157	20230704	130730	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	250	2	2.74	24998819170	2611181	1404.86	9630	9850	9290	11840	6380	9110	9573.76	23.68	0	-144990	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6314	9.67	1.52	12	3.87	968.00	6165.00	12150	20220921	-22.96	8380	20230103	11.69	11500	-18.61	20230317	8380	11.69	20230103	12150	-22.96	20220921	8380	11.69	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
158	20230704	120738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	270	2	2.96	24086565730	2513525	1352.32	9630	9850	9290	11840	6380	9110	9582.78	23.68	0	-108163	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6327	9.69	1.52	12	3.73	968.00	6165.00	12150	20220921	-22.80	8380	20230103	11.93	11500	-18.43	20230317	8380	11.93	20230103	12150	-22.80	20220921	8380	11.93	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
159	20230704	110733	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9480	370	2	4.06	21594004540	2249964	1210.52	9630	9850	9290	11840	6380	9110	9597.49	23.68	0	-46283	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6395	9.79	1.54	12	3.34	968.00	6165.00	12150	20220921	-21.98	8380	20230103	13.13	11500	-17.57	20230317	8380	13.13	20230103	12150	-21.98	20220921	8380	13.13	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
160	20230704	100731	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	200	2	2.20	9207164750	967732	520.66	9630	9850	9290	11840	6380	9110	9514.17	23.68	0	-68502	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6280	9.62	1.51	12	1.43	968.00	6165.00	12150	20220921	-23.37	8380	20230103	11.10	11500	-19.04	20230317	8380	11.10	20230103	12150	-23.37	20220921	8380	11.10	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
161	20230704	090728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9610	500	2	5.49	4363773490	454491	244.52	9630	9850	9460	11840	6380	9110	9601.45	23.68	0	-70768	9310	9210	9140	9040	8970	9260	9090	69	2730	100	6740	10	1	67454183	6482	9.93	1.56	12	0.67	968.00	6165.00	12150	20220921	-20.91	8380	20230103	14.68	11500	-16.43	20230317	8380	14.68	20230103	12150	-20.91	20220921	8380	14.68	20230103	2.78	N	192650	100	69 억	15973944	N	N	298	N	N
162	20230703	160722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	30	2	0.33	1653131690	180777	180.26	9100	9240	9070	11800	6360	9080	9144.61	23.63	0	31305	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6145	9.41	1.48	12	0.27	968.00	6165.00	12150	20220921	-25.02	8380	20230103	8.71	11500	-20.78	20230317	8380	8.71	20230103	12150	-25.02	20220921	8380	8.71	20230103	2.78	N	192650	100	69 억	15939380	N	N	298	N	N
163	20230703	150729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	20	2	0.22	1580914890	172851	172.36	9100	9240	9070	11800	6360	9080	9146.11	23.63	0	31523	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6138	9.40	1.48	12	0.26	968.00	6165.00	12150	20220921	-25.10	8380	20230103	8.59	11500	-20.87	20230317	8380	8.59	20230103	12150	-25.10	20220921	8380	8.59	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
164	20230703	140728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	20	2	0.22	1337431330	146071	145.65	9100	9240	9070	11800	6360	9080	9156.04	23.63	0	27089	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6138	9.40	1.48	12	0.22	968.00	6165.00	12150	20220921	-25.10	8380	20230103	8.59	11500	-20.87	20230317	8380	8.59	20230103	12150	-25.10	20220921	8380	8.59	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
165	20230703	130723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	60	2	0.66	1068626890	116578	116.24	9100	9240	9080	11800	6360	9080	9166.63	23.63	0	25196	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6165	9.44	1.48	12	0.17	968.00	6165.00	12150	20220921	-24.77	8380	20230103	9.07	11500	-20.52	20230317	8380	9.07	20230103	12150	-24.77	20220921	8380	9.07	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
166	20230703	120731	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	100	2	1.10	673685110	73273	73.06	9100	9240	9100	11800	6360	9080	9194.18	23.63	0	15350	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6192	9.48	1.49	12	0.11	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
167	20230703	110725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	120	2	1.32	548810210	59691	59.52	9100	9240	9100	11800	6360	9080	9194.19	23.63	0	15620	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6206	9.50	1.49	12	0.09	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
168	20230703	100714	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	120	2	1.32	352148190	38270	38.16	9100	9240	9100	11800	6360	9080	9201.68	23.63	0	14861	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6206	9.50	1.49	12	0.06	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N
169	20230703	090722	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	130	2	1.43	46175570	5031	5.02	9100	9210	9100	11800	6360	9080	9178.21	23.63	0	3393	9200	9140	9040	8980	8880	9170	9010	69	2720	100	6710	10	1	67454183	6213	9.51	1.49	12	0.01	968.00	6165.00	12150	20220921	-24.20	8380	20230103	9.90	11500	-19.91	20230317	8380	9.90	20230103	12150	-24.20	20220921	8380	9.90	20230103	2.78	N	192650	100	69 억	15939380	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History