KissMeData/017040/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

71 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	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	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	50	2	1.98	757890915	296057	85.12	2520	2585	2520	3275	1765	2520	2559.92	1.61	0	51407	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1114	20.73	0.98	12	0.68	124.00	2615.00	3595	20230420	-28.51	1880	20221013	36.70	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1880	36.70	20221013	7.02	N	017040	500	216 억	699645	N	N	315	N	N
3	20230731	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	40	2	1.59	727056080	284056	81.66	2520	2585	2520	3275	1765	2520	2559.55	1.61	0	52435	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1109	20.65	0.98	12	0.66	124.00	2615.00	3595	20230420	-28.79	1880	20221013	36.17	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1880	36.17	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
4	20230731	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	55	2	2.18	644355660	251782	72.39	2520	2585	2520	3275	1765	2520	2559.18	1.61	0	58811	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1116	20.77	0.98	12	0.58	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
5	20230731	130323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	55	2	2.18	569487120	222597	64.00	2520	2585	2520	3275	1765	2520	2558.38	1.61	0	64283	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1116	20.77	0.98	12	0.51	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
6	20230731	120326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	65	2	2.58	540085305	211187	60.72	2520	2585	2520	3275	1765	2520	2557.38	1.61	0	67436	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1120	20.85	0.99	12	0.49	124.00	2615.00	3595	20230420	-28.09	1880	20221013	37.50	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1880	37.50	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
7	20230731	110325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	65	2	2.58	395797575	154963	44.55	2520	2585	2520	3275	1765	2520	2554.14	1.61	0	29352	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1120	20.85	0.99	12	0.36	124.00	2615.00	3595	20230420	-28.09	1880	20221013	37.50	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1880	37.50	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
8	20230731	100325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	55	2	2.18	252460800	99136	28.50	2520	2575	2520	3275	1765	2520	2546.61	1.61	0	21756	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1116	20.77	0.98	12	0.23	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
9	20230731	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2540	20	2	0.79	59910000	23769	6.83	2520	2540	2520	3275	1765	2520	2520.51	1.61	0	6313	2606	2562	2486	2442	2366	2585	2465	217	755	500	1810	5	1	43337615	1101	20.48	0.97	12	0.05	124.00	2615.00	3595	20230420	-29.35	1880	20221013	35.11	3595	-29.35	20230420	1920	32.29	20230103	3595	-29.35	20230420	1880	35.11	20221013	7.02	N	017040	500	216 억	699645	N	N	161	N	N
10	20230728	160323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	95	2	3.92	862801565	346334	63.25	2410	2530	2410	3150	1700	2425	2491.08	1.33	0	123177	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1092	20.32	0.96	12	0.80	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	7.29	N	017040	500	216 억	576468	N	N	161	N	N
11	20230728	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	95	2	3.92	735857790	295629	53.99	2410	2530	2410	3150	1700	2425	2489.13	1.33	0	115770	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1092	20.32	0.96	12	0.68	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
12	20230728	140322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	90	2	3.71	680516680	273632	49.97	2410	2530	2410	3150	1700	2425	2486.98	1.33	0	114420	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1090	20.28	0.96	12	0.63	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
13	20230728	130323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	90	2	3.71	582769040	234764	42.88	2410	2530	2410	3150	1700	2425	2482.36	1.33	0	90005	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1090	20.28	0.96	12	0.54	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
14	20230728	120319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2510	85	2	3.51	498880135	201468	36.79	2410	2515	2410	3150	1700	2425	2476.23	1.33	0	91648	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1088	20.24	0.96	12	0.46	124.00	2615.00	3595	20230420	-30.18	1880	20221013	33.51	3595	-30.18	20230420	1920	30.73	20230103	3595	-30.18	20230420	1880	33.51	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
15	20230728	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	80	2	3.30	453795595	183489	33.51	2410	2510	2410	3150	1700	2425	2473.15	1.33	0	87809	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1086	20.20	0.96	12	0.42	124.00	2615.00	3595	20230420	-30.32	1880	20221013	33.24	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1880	33.24	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
16	20230728	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	60	2	2.47	311088865	126339	23.07	2410	2490	2410	3150	1700	2425	2462.33	1.33	0	60527	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1077	20.04	0.95	12	0.29	124.00	2615.00	3595	20230420	-30.88	1880	20221013	32.18	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1880	32.18	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
17	20230728	090323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	5	2	0.21	51076305	21135	3.86	2410	2435	2410	3150	1700	2425	2416.67	1.33	0	427	2535	2480	2435	2380	2335	2507	2407	217	725	500	1740	5	1	43337615	1053	19.60	0.93	12	0.05	124.00	2615.00	3595	20230420	-32.41	1880	20221013	29.26	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1880	29.26	20221013	7.29	N	017040	500	216 억	576468	N	N	0	N	N
18	20230727	160322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	15	2	0.62	1316694510	539356	40.09	2390	2490	2390	3130	1690	2410	2441.32	1.17	-15712	46300	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1051	19.56	0.93	12	1.24	124.00	2615.00	3595	20230420	-32.55	1880	20221013	28.99	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1880	28.99	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
19	20230727	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	25	2	1.04	1194840635	489093	36.35	2390	2490	2390	3130	1690	2410	2442.99	1.17	-15712	32364	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1055	19.64	0.93	12	1.13	124.00	2615.00	3595	20230420	-32.27	1880	20221013	29.52	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1880	29.52	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
20	20230727	140319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	40	2	1.66	1065898115	436189	32.42	2390	2490	2390	3130	1690	2410	2443.69	1.17	-15712	33964	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1062	19.76	0.94	12	1.01	124.00	2615.00	3595	20230420	-31.85	1880	20221013	30.32	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1880	30.32	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
21	20230727	130320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	35	2	1.45	984632790	402974	29.95	2390	2490	2390	3130	1690	2410	2443.44	1.17	-15712	48138	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1060	19.72	0.93	12	0.93	124.00	2615.00	3595	20230420	-31.99	1880	20221013	30.05	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1880	30.05	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
22	20230727	120322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	40	2	1.66	884002885	361597	26.88	2390	2490	2390	3130	1690	2410	2444.75	1.17	-15712	53370	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1062	19.76	0.94	12	0.83	124.00	2615.00	3595	20230420	-31.85	1880	20221013	30.32	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1880	30.32	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
23	20230727	110320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	75	2	3.11	785907310	321780	23.92	2390	2485	2390	3130	1690	2410	2442.41	1.17	-15712	65107	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1077	20.04	0.95	12	0.74	124.00	2615.00	3595	20230420	-30.88	1880	20221013	32.18	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1880	32.18	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
24	20230727	100321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	50	2	2.07	612776060	251626	18.70	2390	2470	2390	3130	1690	2410	2435.30	1.17	-15712	49376	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1066	19.84	0.94	12	0.58	124.00	2615.00	3595	20230420	-31.57	1880	20221013	30.85	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1880	30.85	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
25	20230727	090320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	40	2	1.66	224173050	92715	6.89	2390	2450	2390	3130	1690	2410	2417.90	1.17	-15712	42273	2773	2591	2488	2306	2203	2540	2255	217	720	500	1730	5	1	43337615	1062	19.76	0.94	12	0.21	124.00	2615.00	3595	20230420	-31.85	1880	20221013	30.32	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1880	30.32	20221013	7.54	N	017040	500	216 억	509195	N	N	37	N	N
26	20230726	160319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-230	5	-8.71	3257159415	1321015	218.38	2630	2670	2385	3430	1850	2640	2465.76	1.21	0	-8802	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1044	19.44	0.92	12	3.05	124.00	2615.00	3595	20230420	-32.96	1880	20221013	28.19	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1880	28.19	20221013	7.37	N	017040	500	216 억	524907	N	N	37	N	N
27	20230726	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-230	5	-8.71	2953743570	1195003	197.55	2630	2670	2385	3430	1850	2640	2471.75	1.21	0	-45899	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1044	19.44	0.92	12	2.76	124.00	2615.00	3595	20230420	-32.96	1880	20221013	28.19	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1880	28.19	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
28	20230726	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-235	5	-8.90	2708346545	1093394	180.75	2630	2670	2385	3430	1850	2640	2477.01	1.21	0	-47223	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1042	19.40	0.92	12	2.52	124.00	2615.00	3595	20230420	-33.10	1880	20221013	27.93	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1880	27.93	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
29	20230726	130318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-190	5	-7.20	2291416765	921029	152.26	2630	2670	2410	3430	1850	2640	2487.89	1.21	0	-30830	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1062	19.76	0.94	12	2.13	124.00	2615.00	3595	20230420	-31.85	1880	20221013	30.32	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1880	30.32	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
30	20230726	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-175	5	-6.63	1992096185	798663	132.03	2630	2670	2410	3430	1850	2640	2494.29	1.21	0	-777	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1068	19.88	0.94	12	1.84	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
31	20230726	110318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-195	5	-7.39	1826381050	731025	120.85	2630	2670	2410	3430	1850	2640	2498.38	1.21	0	7048	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1060	19.72	0.93	12	1.69	124.00	2615.00	3595	20230420	-31.99	1880	20221013	30.05	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1880	30.05	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
32	20230726	100320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	-150	5	-5.68	1107003085	437448	72.32	2630	2670	2475	3430	1850	2640	2530.59	1.21	0	21429	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1079	20.08	0.95	12	1.01	124.00	2615.00	3595	20230420	-30.74	1880	20221013	32.45	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1880	32.45	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
33	20230726	090316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-5	5	-0.19	45518130	17283	2.86	2630	2670	2630	3430	1850	2640	2633.69	1.21	0	5019	2753	2696	2643	2586	2533	2725	2615	217	790	500	1900	5	1	43337615	1142	21.25	1.01	12	0.04	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	7.37	N	017040	500	216 억	524907	N	N	2041	N	N
34	20230725	160317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	15	2	0.57	1567294605	594264	71.08	2605	2700	2590	3410	1840	2625	2637.37	1.11	0	35505	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1144	21.29	1.01	12	1.37	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	7.41	N	017040	500	216 억	480181	N	N	2041	N	N
35	20230725	150315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	10	2	0.38	1475179750	559319	66.90	2605	2700	2590	3410	1840	2625	2637.46	1.11	0	26626	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1142	21.25	1.01	12	1.29	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
36	20230725	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	15	2	0.57	1328818545	503789	60.26	2605	2700	2590	3410	1840	2625	2637.65	1.11	0	3708	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1144	21.29	1.01	12	1.16	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
37	20230725	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	55	2	2.10	1116213745	423608	50.67	2605	2700	2590	3410	1840	2625	2635.02	1.11	0	-4238	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1161	21.61	1.02	12	0.98	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
38	20230725	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	45	2	1.71	935447790	356246	42.61	2605	2680	2590	3410	1840	2625	2625.85	1.11	0	-3434	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1157	21.53	1.02	12	0.82	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
39	20230725	110316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	-15	5	-0.57	486457530	186881	22.35	2605	2630	2590	3410	1840	2625	2603.03	1.11	0	12835	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1131	21.05	1.00	12	0.43	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
40	20230725	100316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	-15	5	-0.57	315074565	120945	14.47	2605	2630	2595	3410	1840	2625	2605.10	1.11	0	11779	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1131	21.05	1.00	12	0.28	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
41	20230725	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-5	5	-0.19	39369165	15081	1.80	2605	2630	2605	3410	1840	2625	2610.50	1.11	0	5641	2745	2685	2640	2580	2535	2662	2557	217	785	500	1890	5	1	43337615	1135	21.13	1.00	12	0.03	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	7.41	N	017040	500	216 억	480181	N	N	563	N	N
42	20230724	160315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	-75	5	-2.78	2114575315	803045	244.10	2685	2700	2595	3510	1890	2700	2633.21	1.37	0	-114923	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1138	21.17	1.00	12	1.85	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	7.51	N	017040	500	216 억	595102	N	N	563	N	N
43	20230724	150315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-80	5	-2.96	2020693255	767244	233.22	2685	2700	2595	3510	1890	2700	2633.70	1.37	0	-114296	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1135	21.13	1.00	12	1.77	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
44	20230724	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-100	5	-3.70	1886661260	715946	217.63	2685	2700	2595	3510	1890	2700	2635.20	1.37	0	-135242	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1127	20.97	0.99	12	1.65	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
45	20230724	130315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-80	5	-2.96	1672310475	633545	192.58	2685	2700	2605	3510	1890	2700	2639.61	1.37	0	-101919	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1135	21.13	1.00	12	1.46	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
46	20230724	120314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-70	5	-2.59	1311785710	495505	150.62	2685	2700	2620	3510	1890	2700	2647.37	1.37	0	-98248	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1140	21.21	1.01	12	1.14	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
47	20230724	110317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-65	5	-2.41	1110235520	418904	127.33	2685	2700	2620	3510	1890	2700	2650.33	1.37	0	-87759	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1142	21.25	1.01	12	0.97	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
48	20230724	100313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2655	-45	5	-1.67	590935805	221990	67.48	2685	2700	2640	3510	1890	2700	2661.99	1.37	0	-62838	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1151	21.41	1.02	12	0.51	124.00	2615.00	3595	20230420	-26.15	1880	20221013	41.22	3595	-26.15	20230420	1920	38.28	20230103	3595	-26.15	20230420	1880	41.22	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
49	20230724	090313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	-20	5	-0.74	120208905	44788	13.61	2685	2700	2675	3510	1890	2700	2683.95	1.37	0	2195	2766	2732	2716	2682	2666	2725	2675	217	810	500	1940	5	1	43337615	1161	21.61	1.02	12	0.10	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	7.51	N	017040	500	216 억	595102	N	N	0	N	N
50	20230721	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	-35	5	-1.28	849643670	312691	82.98	2730	2750	2700	3555	1915	2735	2717.13	1.46	0	-38795	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1170	21.77	1.03	12	0.72	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
51	20230721	150314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	-25	5	-0.91	732858065	269481	71.52	2730	2750	2700	3555	1915	2735	2719.45	1.46	0	-32733	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1174	21.85	1.04	12	0.62	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
52	20230721	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	-15	5	-0.55	555371560	203961	54.13	2730	2750	2700	3555	1915	2735	2722.86	1.46	0	-20050	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1179	21.94	1.04	12	0.47	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
53	20230721	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	0	3	0.00	420609855	154533	41.01	2730	2750	2700	3555	1915	2735	2721.71	1.46	0	-15984	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1185	22.06	1.05	12	0.36	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
54	20230721	120316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2750	15	2	0.55	373221335	137244	36.42	2730	2750	2700	3555	1915	2735	2719.26	1.46	0	-7956	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1192	22.18	1.05	12	0.32	124.00	2615.00	3595	20230420	-23.50	1880	20221013	46.28	3595	-23.50	20230420	1920	43.23	20230103	3595	-23.50	20230420	1880	46.28	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
55	20230721	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2725	-10	5	-0.37	281104250	103564	27.48	2730	2730	2700	3555	1915	2735	2714.07	1.46	0	-2383	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1181	21.98	1.04	12	0.24	124.00	2615.00	3595	20230420	-24.20	1880	20221013	44.95	3595	-24.20	20230420	1920	41.93	20230103	3595	-24.20	20230420	1880	44.95	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
56	20230721	100314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	-15	5	-0.55	200756180	74015	19.64	2730	2730	2700	3555	1915	2735	2712.00	1.46	0	-467	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1179	21.94	1.04	12	0.17	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
57	20230721	090315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	-15	5	-0.55	23848510	8756	2.32	2730	2730	2720	3555	1915	2735	2721.91	1.46	0	-307	2795	2765	2745	2715	2695	2755	2705	217	820	500	1960	5	1	43337615	1179	21.94	1.04	12	0.02	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.61	N	017040	500	216 억	634169	N	N	191	N	N
58	20230720	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	-45	5	-1.62	1010920695	367891	66.01	2765	2775	2725	3610	1950	2780	2748.06	1.46	0	338	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1185	22.06	1.05	12	0.85	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	7.61	N	017040	500	216 억	632994	N	N	191	N	N
59	20230720	150312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	-40	5	-1.44	894076520	325229	58.36	2765	2775	2725	3610	1950	2780	2749.07	1.46	0	-3479	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1187	22.10	1.05	12	0.75	124.00	2615.00	3595	20230420	-23.78	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	3595	-23.78	20230420	1880	45.74	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
60	20230720	140312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	-40	5	-1.44	776302275	282213	50.64	2765	2775	2725	3610	1950	2780	2750.77	1.46	0	4064	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1187	22.10	1.05	12	0.65	124.00	2615.00	3595	20230420	-23.78	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	3595	-23.78	20230420	1880	45.74	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
61	20230720	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2745	-35	5	-1.26	693564105	252023	45.22	2765	2775	2725	3610	1950	2780	2751.99	1.46	0	9557	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1190	22.14	1.05	12	0.58	124.00	2615.00	3595	20230420	-23.64	1880	20221013	46.01	3595	-23.64	20230420	1920	42.97	20230103	3595	-23.64	20230420	1880	46.01	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
62	20230720	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2755	-25	5	-0.90	501152815	181684	32.60	2765	2775	2745	3610	1950	2780	2758.38	1.46	0	9544	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1194	22.22	1.05	12	0.42	124.00	2615.00	3595	20230420	-23.37	1880	20221013	46.54	3595	-23.37	20230420	1920	43.49	20230103	3595	-23.37	20230420	1880	46.54	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
63	20230720	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	-15	5	-0.54	425808555	154339	27.69	2765	2775	2745	3610	1950	2780	2758.92	1.46	0	12566	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1198	22.30	1.06	12	0.36	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
64	20230720	100310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2750	-30	5	-1.08	318430940	115425	20.71	2765	2775	2745	3610	1950	2780	2758.77	1.46	0	-1115	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1192	22.18	1.05	12	0.27	124.00	2615.00	3595	20230420	-23.50	1880	20221013	46.28	3595	-23.50	20230420	1920	43.23	20230103	3595	-23.50	20230420	1880	46.28	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
65	20230720	090310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	-15	5	-0.54	92108480	33429	6.00	2765	2770	2745	3610	1950	2780	2755.35	1.46	0	1262	2866	2822	2796	2752	2726	2810	2740	217	830	500	2000	5	1	43337615	1198	22.30	1.06	12	0.08	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	7.61	N	017040	500	216 억	632994	N	N	460	N	N
66	20230719	160317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	-50	5	-1.77	1535279750	548523	66.19	2835	2840	2770	3675	1985	2830	2798.93	1.37	0	42817	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1205	22.42	1.06	12	1.27	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	7.59	N	017040	500	216 억	594910	N	N	460	N	N
67	20230719	150315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	-50	5	-1.77	1415765145	505491	61.00	2835	2840	2775	3675	1985	2830	2800.77	1.37	0	36594	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1205	22.42	1.06	12	1.17	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
68	20230719	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	-50	5	-1.77	1262296575	450292	54.34	2835	2840	2775	3675	1985	2830	2803.28	1.37	0	36183	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1205	22.42	1.06	12	1.04	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
69	20230719	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2795	-35	5	-1.24	1126183840	401374	48.43	2835	2840	2775	3675	1985	2830	2805.82	1.37	0	44981	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1211	22.54	1.07	12	0.93	124.00	2615.00	3595	20230420	-22.25	1880	20221013	48.67	3595	-22.25	20230420	1920	45.57	20230103	3595	-22.25	20230420	1880	48.67	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
70	20230719	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	-40	5	-1.41	961375490	342258	41.30	2835	2840	2775	3675	1985	2830	2808.92	1.37	0	45718	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1209	22.50	1.07	12	0.79	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
71	20230719	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2810	-20	5	-0.71	852637095	303436	36.62	2835	2840	2775	3675	1985	2830	2809.94	1.37	0	48708	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1218	22.66	1.07	12	0.70	124.00	2615.00	3595	20230420	-21.84	1880	20221013	49.47	3595	-21.84	20230420	1920	46.35	20230103	3595	-21.84	20230420	1880	49.47	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
72	20230719	100314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2815	-15	5	-0.53	678361930	241667	29.16	2835	2840	2775	3675	1985	2830	2807.01	1.37	0	41642	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1220	22.70	1.08	12	0.56	124.00	2615.00	3595	20230420	-21.70	1880	20221013	49.73	3595	-21.70	20230420	1920	46.61	20230103	3595	-21.70	20230420	1880	49.73	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
73	20230719	090315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2825	-5	5	-0.18	46237270	16327	1.97	2835	2840	2825	3675	1985	2830	2831.95	1.37	0	-2660	2933	2881	2843	2791	2753	2862	2772	217	845	500	2030	5	1	43337615	1224	22.78	1.08	12	0.04	124.00	2615.00	3595	20230420	-21.42	1880	20221013	50.27	3595	-21.42	20230420	1920	47.14	20230103	3595	-21.42	20230420	1880	50.27	20221013	7.59	N	017040	500	216 억	594910	N	N	336	N	N
74	20230718	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2830	0	3	0.00	2336829975	819650	251.79	2850	2895	2805	3675	1985	2830	2851.04	1.46	0	-44282	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1226	22.82	1.08	12	1.89	124.00	2615.00	3595	20230420	-21.28	1880	20221013	50.53	3595	-21.28	20230420	1920	47.40	20230103	3595	-21.28	20230420	1880	50.53	20221013	7.39	N	017040	500	216 억	634569	N	N	336	N	N
75	20230718	150313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2820	-10	5	-0.35	2190293070	767755	235.84	2850	2895	2805	3675	1985	2830	2852.86	1.46	0	-46961	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1222	22.74	1.08	12	1.77	124.00	2615.00	3595	20230420	-21.56	1880	20221013	50.00	3595	-21.56	20230420	1920	46.88	20230103	3595	-21.56	20230420	1880	50.00	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
76	20230718	140312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2820	-10	5	-0.35	1941742135	679619	208.77	2850	2895	2815	3675	1985	2830	2857.11	1.46	0	-38579	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1222	22.74	1.08	12	1.57	124.00	2615.00	3595	20230420	-21.56	1880	20221013	50.00	3595	-21.56	20230420	1920	46.88	20230103	3595	-21.56	20230420	1880	50.00	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
77	20230718	130313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2840	10	2	0.35	1784218310	623851	191.64	2850	2895	2825	3675	1985	2830	2860.01	1.46	0	-25752	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1231	22.90	1.09	12	1.44	124.00	2615.00	3595	20230420	-21.00	1880	20221013	51.06	3595	-21.00	20230420	1920	47.92	20230103	3595	-21.00	20230420	1880	51.06	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
78	20230718	120314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2830	0	3	0.00	1655137285	578272	177.64	2850	2895	2825	3675	1985	2830	2862.21	1.46	0	-17895	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1226	22.82	1.08	12	1.33	124.00	2615.00	3595	20230420	-21.28	1880	20221013	50.53	3595	-21.28	20230420	1920	47.40	20230103	3595	-21.28	20230420	1880	50.53	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
79	20230718	110314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2845	15	2	0.53	1386784355	483801	148.62	2850	2895	2835	3675	1985	2830	2866.44	1.46	0	3561	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1233	22.94	1.09	12	1.12	124.00	2615.00	3595	20230420	-20.86	1880	20221013	51.33	3595	-20.86	20230420	1920	48.18	20230103	3595	-20.86	20230420	1880	51.33	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
80	20230718	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2865	35	2	1.24	924668655	321774	98.84	2850	2895	2850	3675	1985	2830	2873.66	1.46	0	18319	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1242	23.10	1.10	12	0.74	124.00	2615.00	3595	20230420	-20.31	1880	20221013	52.39	3595	-20.31	20230420	1920	49.22	20230103	3595	-20.31	20230420	1880	52.39	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
81	20230718	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2865	35	2	1.24	68870125	24068	7.39	2850	2870	2850	3675	1985	2830	2861.53	1.46	0	4197	2876	2852	2836	2812	2796	2845	2805	217	845	500	2030	5	1	43337615	1242	23.10	1.10	12	0.06	124.00	2615.00	3595	20230420	-20.31	1880	20221013	52.39	3595	-20.31	20230420	1920	49.22	20230103	3595	-20.31	20230420	1880	52.39	20221013	7.39	N	017040	500	216 억	634569	N	N	0	N	N
82	20230717	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2830	-30	5	-1.05	910832925	321077	23.65	2860	2860	2820	3715	2005	2860	2836.83	1.44	0	9621	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1226	22.82	1.08	12	0.74	124.00	2615.00	3595	20230420	-21.28	1880	20221013	50.53	3595	-21.28	20230420	1920	47.40	20230103	3595	-21.28	20230420	1880	50.53	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
83	20230717	150311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2835	-25	5	-0.87	834527500	294130	21.66	2860	2860	2820	3715	2005	2860	2837.27	1.44	0	8507	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1229	22.86	1.08	12	0.68	124.00	2615.00	3595	20230420	-21.14	1880	20221013	50.80	3595	-21.14	20230420	1920	47.66	20230103	3595	-21.14	20230420	1880	50.80	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
84	20230717	140312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2835	-25	5	-0.87	742051895	261442	19.25	2860	2860	2820	3715	2005	2860	2838.30	1.44	0	4150	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1229	22.86	1.08	12	0.60	124.00	2615.00	3595	20230420	-21.14	1880	20221013	50.80	3595	-21.14	20230420	1920	47.66	20230103	3595	-21.14	20230420	1880	50.80	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
85	20230717	130310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2845	-15	5	-0.52	630459130	222017	16.35	2860	2860	2820	3715	2005	2860	2839.69	1.44	0	3718	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1233	22.94	1.09	12	0.51	124.00	2615.00	3595	20230420	-20.86	1880	20221013	51.33	3595	-20.86	20230420	1920	48.18	20230103	3595	-20.86	20230420	1880	51.33	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
86	20230717	120313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2850	-10	5	-0.35	527792740	185848	13.69	2860	2860	2820	3715	2005	2860	2839.92	1.44	0	5604	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1235	22.98	1.09	12	0.43	124.00	2615.00	3595	20230420	-20.72	1880	20221013	51.60	3595	-20.72	20230420	1920	48.44	20230103	3595	-20.72	20230420	1880	51.60	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
87	20230717	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2840	-20	5	-0.70	440639870	155223	11.43	2860	2860	2820	3715	2005	2860	2838.75	1.44	0	9210	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1231	22.90	1.09	12	0.36	124.00	2615.00	3595	20230420	-21.00	1880	20221013	51.06	3595	-21.00	20230420	1920	47.92	20230103	3595	-21.00	20230420	1880	51.06	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
88	20230717	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2845	-15	5	-0.52	283427470	99793	7.35	2860	2860	2820	3715	2005	2860	2840.15	1.44	0	1319	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1233	22.94	1.09	12	0.23	124.00	2615.00	3595	20230420	-20.86	1880	20221013	51.33	3595	-20.86	20230420	1920	48.18	20230103	3595	-20.86	20230420	1880	51.33	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
89	20230717	090310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2840	-20	5	-0.70	41265740	14481	1.07	2860	2860	2830	3715	2005	2860	2849.64	1.44	0	-2183	2993	2926	2868	2801	2743	2897	2772	217	855	500	2050	5	1	43337615	1231	22.90	1.09	12	0.03	124.00	2615.00	3595	20230420	-21.00	1880	20221013	51.06	3595	-21.00	20230420	1920	47.92	20230103	3595	-21.00	20230420	1880	51.06	20221013	7.22	N	017040	500	216 억	624093	N	N	70	N	N
90	20230714	160309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-95	5	-3.21	3852644140	1352324	102.09	2920	2935	2810	3840	2070	2955	2848.88	2.16	0	-313446	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1239	23.06	1.09	12	3.12	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.18	N	017040	500	216 억	935911	N	N	70	N	N
91	20230714	150312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2855	-100	5	-3.38	3732405480	1310229	98.92	2920	2935	2810	3840	2070	2955	2848.65	2.16	0	-314860	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1237	23.02	1.09	12	3.02	124.00	2615.00	3595	20230420	-20.58	1880	20221013	51.86	3595	-20.58	20230420	1920	48.70	20230103	3595	-20.58	20230420	1880	51.86	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
92	20230714	140312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-95	5	-3.21	3503208570	1230006	92.86	2920	2935	2810	3840	2070	2955	2848.10	2.16	0	-310854	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1239	23.06	1.09	12	2.84	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
93	20230714	130309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2855	-100	5	-3.38	3316139735	1164519	87.92	2920	2935	2810	3840	2070	2955	2847.63	2.16	0	-309850	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1237	23.02	1.09	12	2.69	124.00	2615.00	3595	20230420	-20.58	1880	20221013	51.86	3595	-20.58	20230420	1920	48.70	20230103	3595	-20.58	20230420	1880	51.86	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
94	20230714	120310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2830	-125	5	-4.23	2716644560	953203	71.96	2920	2935	2815	3840	2070	2955	2849.99	2.16	0	-258538	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1226	22.82	1.08	12	2.20	124.00	2615.00	3595	20230420	-21.28	1880	20221013	50.53	3595	-21.28	20230420	1920	47.40	20230103	3595	-21.28	20230420	1880	50.53	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
95	20230714	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2855	-100	5	-3.38	2236785625	783716	59.17	2920	2935	2820	3840	2070	2955	2854.05	2.16	0	-243068	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1237	23.02	1.09	12	1.81	124.00	2615.00	3595	20230420	-20.58	1880	20221013	51.86	3595	-20.58	20230420	1920	48.70	20230103	3595	-20.58	20230420	1880	51.86	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
96	20230714	100312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2840	-115	5	-3.89	1893802040	663257	50.07	2920	2935	2820	3840	2070	2955	2855.27	2.16	0	-198063	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1231	22.90	1.09	12	1.53	124.00	2615.00	3595	20230420	-21.00	1880	20221013	51.06	3595	-21.00	20230420	1920	47.92	20230103	3595	-21.00	20230420	1880	51.06	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
97	20230714	090311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2870	-85	5	-2.88	420682310	145420	10.98	2920	2935	2850	3840	2070	2955	2892.79	2.16	0	-14590	3058	3006	2918	2866	2778	3032	2892	217	885	500	2120	5	1	43337615	1244	23.15	1.10	12	0.34	124.00	2615.00	3595	20230420	-20.17	1880	20221013	52.66	3595	-20.17	20230420	1920	49.48	20230103	3595	-20.17	20230420	1880	52.66	20221013	7.18	N	017040	500	216 억	935911	N	N	47	N	N
98	20230713	160310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2955	80	2	2.78	3540873620	1220795	56.96	2915	2970	2830	3735	2015	2875	2899.47	2.40	0	-103472	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1281	23.83	1.13	12	2.82	124.00	2615.00	3595	20230420	-17.80	1880	20221013	57.18	3595	-17.80	20230420	1920	53.91	20230103	3595	-17.80	20230420	1880	57.18	20221013	7.21	N	017040	500	216 억	1038409	N	N	47	N	N
99	20230713	150307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	15	2	0.52	2186188335	760254	35.47	2915	2920	2830	3735	2015	2875	2875.60	2.40	0	-105757	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1252	23.31	1.11	12	1.75	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
100	20230713	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2865	-10	5	-0.35	1901717550	661344	30.86	2915	2920	2830	3735	2015	2875	2875.53	2.40	0	-93650	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1242	23.10	1.10	12	1.53	124.00	2615.00	3595	20230420	-20.31	1880	20221013	52.39	3595	-20.31	20230420	1920	49.22	20230103	3595	-20.31	20230420	1880	52.39	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
101	20230713	130308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2870	-5	5	-0.17	1762708775	612726	28.59	2915	2920	2830	3735	2015	2875	2876.83	2.40	0	-94449	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1244	23.15	1.10	12	1.41	124.00	2615.00	3595	20230420	-20.17	1880	20221013	52.66	3595	-20.17	20230420	1920	49.48	20230103	3595	-20.17	20230420	1880	52.66	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
102	20230713	120305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-15	5	-0.52	1647066520	572340	26.71	2915	2920	2830	3735	2015	2875	2877.78	2.40	0	-98400	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1239	23.06	1.09	12	1.32	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
103	20230713	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	15	2	0.52	1028061825	355429	16.58	2915	2920	2875	3735	2015	2875	2892.45	2.40	0	-64677	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1252	23.31	1.11	12	0.82	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
104	20230713	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2900	25	2	0.87	768963975	265833	12.40	2915	2920	2875	3735	2015	2875	2892.66	2.40	0	-61679	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1257	23.39	1.11	12	0.61	124.00	2615.00	3595	20230420	-19.33	1880	20221013	54.26	3595	-19.33	20230420	1920	51.04	20230103	3595	-19.33	20230420	1880	54.26	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
105	20230713	090246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2905	30	2	1.04	172414320	59242	2.76	2915	2920	2900	3735	2015	2875	2910.34	2.40	0	-39803	3038	2956	2913	2831	2788	2935	2810	217	860	500	2070	5	1	43337615	1259	23.43	1.11	12	0.14	124.00	2615.00	3595	20230420	-19.19	1880	20221013	54.52	3595	-19.19	20230420	1920	51.30	20230103	3595	-19.19	20230420	1880	54.52	20221013	7.21	N	017040	500	216 억	1038409	N	N	590	N	N
106	20230712	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2875	-100	5	-3.36	6211747535	2117764	48.65	2990	2995	2870	3865	2085	2975	2933.20	2.38	0	-3308	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1246	23.19	1.10	12	4.89	124.00	2615.00	3595	20230420	-20.03	1880	20221013	52.93	3595	-20.03	20230420	1920	49.74	20230103	3595	-20.03	20230420	1880	52.93	20221013	7.28	N	017040	500	216 억	1032736	N	N	590	N	N
107	20230712	150305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2870	-105	5	-3.53	5925169535	2018043	46.36	2990	2995	2870	3865	2085	2975	2936.03	2.38	0	-9390	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1244	23.15	1.10	12	4.66	124.00	2615.00	3595	20230420	-20.17	1880	20221013	52.66	3595	-20.17	20230420	1920	49.48	20230103	3595	-20.17	20230420	1880	52.66	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
108	20230712	140303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	-85	5	-2.86	5353626785	1819508	41.80	2990	2995	2890	3865	2085	2975	2942.29	2.38	0	-29413	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1252	23.31	1.11	12	4.20	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
109	20230712	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2920	-55	5	-1.85	4805170185	1630389	37.46	2990	2995	2900	3865	2085	2975	2947.20	2.38	0	-15489	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1265	23.55	1.12	12	3.76	124.00	2615.00	3595	20230420	-18.78	1880	20221013	55.32	3595	-18.78	20230420	1920	52.08	20230103	3595	-18.78	20230420	1880	55.32	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
110	20230712	120306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2920	-55	5	-1.85	4565089105	1548226	35.57	2990	2995	2900	3865	2085	2975	2948.54	2.38	0	-13708	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1265	23.55	1.12	12	3.57	124.00	2615.00	3595	20230420	-18.78	1880	20221013	55.32	3595	-18.78	20230420	1920	52.08	20230103	3595	-18.78	20230420	1880	55.32	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
111	20230712	110305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2920	-55	5	-1.85	4162594040	1410021	32.39	2990	2995	2915	3865	2085	2975	2952.09	2.38	0	11670	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1265	23.55	1.12	12	3.25	124.00	2615.00	3595	20230420	-18.78	1880	20221013	55.32	3595	-18.78	20230420	1920	52.08	20230103	3595	-18.78	20230420	1880	55.32	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
112	20230712	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2935	-40	5	-1.34	3398741600	1148944	26.39	2990	2995	2930	3865	2085	2975	2958.09	2.38	0	-11031	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1272	23.67	1.12	12	2.65	124.00	2615.00	3595	20230420	-18.36	1880	20221013	56.12	3595	-18.36	20230420	1920	52.86	20230103	3595	-18.36	20230420	1880	56.12	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
113	20230712	090306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2970	-5	5	-0.17	1288032735	432337	9.93	2990	2995	2955	3865	2085	2975	2979.27	2.38	0	-118780	3098	3036	2918	2856	2738	3067	2887	217	890	500	2140	5	1	43337615	1287	23.95	1.14	12	1.00	124.00	2615.00	3595	20230420	-17.39	1880	20221013	57.98	3595	-17.39	20230420	1920	54.69	20230103	3595	-17.39	20230420	1880	57.98	20221013	7.28	N	017040	500	216 억	1032736	N	N	143	N	N
114	20230711	160303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2975	200	2	7.21	12343160805	4235454	511.36	2800	2980	2800	3605	1945	2775	2913.59	1.80	0	244128	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1289	23.99	1.14	12	9.77	124.00	2615.00	3595	20230420	-17.25	1880	20221013	58.24	3595	-17.25	20230420	1920	54.95	20230103	3595	-17.25	20230420	1880	58.24	20221013	7.29	N	017040	500	216 억	780465	N	N	143	N	N
115	20230711	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2960	185	2	6.67	11021691960	3790911	457.69	2800	2975	2800	3605	1945	2775	2907.43	1.80	0	243647	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1283	23.87	1.13	12	8.75	124.00	2615.00	3595	20230420	-17.66	1880	20221013	57.45	3595	-17.66	20230420	1920	54.17	20230103	3595	-17.66	20230420	1880	57.45	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
116	20230711	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2935	160	2	5.77	7826642100	2705599	326.66	2800	2945	2800	3605	1945	2775	2892.80	1.80	0	183061	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1272	23.67	1.12	12	6.24	124.00	2615.00	3595	20230420	-18.36	1880	20221013	56.12	3595	-18.36	20230420	1920	52.86	20230103	3595	-18.36	20230420	1880	56.12	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
117	20230711	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2910	135	2	4.86	5698343325	1975817	238.55	2800	2930	2800	3605	1945	2775	2884.10	1.80	0	178359	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1261	23.47	1.11	12	4.56	124.00	2615.00	3595	20230420	-19.05	1880	20221013	54.79	3595	-19.05	20230420	1920	51.56	20230103	3595	-19.05	20230420	1880	54.79	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
118	20230711	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	115	2	4.14	3875122825	1350029	162.99	2800	2905	2800	3605	1945	2775	2870.47	1.80	0	246667	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1252	23.31	1.11	12	3.12	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
119	20230711	110305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2880	105	2	3.78	3046993775	1063618	128.41	2800	2895	2800	3605	1945	2775	2864.83	1.80	0	214433	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1248	23.23	1.10	12	2.45	124.00	2615.00	3595	20230420	-19.89	1880	20221013	53.19	3595	-19.89	20230420	1920	50.00	20230103	3595	-19.89	20230420	1880	53.19	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
120	20230711	100304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2880	105	2	3.78	2091389490	731374	88.30	2800	2880	2800	3605	1945	2775	2859.65	1.80	0	165211	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1248	23.23	1.10	12	1.69	124.00	2615.00	3595	20230420	-19.89	1880	20221013	53.19	3595	-19.89	20230420	1920	50.00	20230103	3595	-19.89	20230420	1880	53.19	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
121	20230711	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2835	60	2	2.16	214658490	75732	9.14	2800	2850	2800	3605	1945	2775	2835.24	1.80	0	15961	2895	2835	2770	2710	2645	2865	2740	217	830	500	1990	5	1	43337615	1229	22.86	1.08	12	0.17	124.00	2615.00	3595	20230420	-21.14	1880	20221013	50.80	3595	-21.14	20230420	1920	47.66	20230103	3595	-21.14	20230420	1880	50.80	20221013	7.29	N	017040	500	216 억	780465	N	N	1	N	N
122	20230710	160303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2775	55	2	2.02	2262062735	812910	96.45	2720	2830	2705	3535	1905	2720	2782.73	1.39	0	176461	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1203	22.38	1.06	12	1.88	124.00	2615.00	3595	20230420	-22.81	1880	20221013	47.61	3595	-22.81	20230420	1920	44.53	20230103	3595	-22.81	20230420	1880	47.61	20221013	7.37	N	017040	500	216 억	603165	N	N	1	N	N
123	20230710	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	45	2	1.65	2116182265	760244	90.20	2720	2830	2705	3535	1905	2720	2783.61	1.39	0	160978	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1198	22.30	1.06	12	1.75	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
124	20230710	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2805	85	2	3.12	1732040325	621970	73.80	2720	2830	2705	3535	1905	2720	2784.83	1.39	0	121830	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1216	22.62	1.07	12	1.44	124.00	2615.00	3595	20230420	-21.97	1880	20221013	49.20	3595	-21.97	20230420	1920	46.09	20230103	3595	-21.97	20230420	1880	49.20	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
125	20230710	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2805	85	2	3.12	1604992655	576654	68.42	2720	2830	2705	3535	1905	2720	2783.35	1.39	0	118843	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1216	22.62	1.07	12	1.33	124.00	2615.00	3595	20230420	-21.97	1880	20221013	49.20	3595	-21.97	20230420	1920	46.09	20230103	3595	-21.97	20230420	1880	49.20	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
126	20230710	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2810	90	2	3.31	1292067690	465415	55.22	2720	2830	2705	3535	1905	2720	2776.24	1.39	0	66601	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1218	22.66	1.07	12	1.07	124.00	2615.00	3595	20230420	-21.84	1880	20221013	49.47	3595	-21.84	20230420	1920	46.35	20230103	3595	-21.84	20230420	1880	49.47	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
127	20230710	110304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	45	2	1.65	482725110	176378	20.93	2720	2765	2705	3535	1905	2720	2736.94	1.39	0	24037	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1198	22.30	1.06	12	0.41	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
128	20230710	100302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2745	25	2	0.92	346521130	126852	15.05	2720	2760	2705	3535	1905	2720	2731.75	1.39	0	14618	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1190	22.14	1.05	12	0.29	124.00	2615.00	3595	20230420	-23.64	1880	20221013	46.01	3595	-23.64	20230420	1920	42.97	20230103	3595	-23.64	20230420	1880	46.01	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
129	20230710	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	-5	5	-0.18	49270590	18121	2.15	2720	2720	2715	3535	1905	2720	2718.94	1.39	0	445	2883	2801	2738	2656	2593	2842	2697	217	815	500	1950	5	1	43337615	1177	21.90	1.04	12	0.04	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.37	N	017040	500	216 억	603165	N	N	0	N	N
130	20230707	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	20	2	0.74	2294715310	839208	124.46	2675	2820	2675	3510	1890	2700	2734.42	1.67	0	-113186	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1179	21.94	1.04	12	1.94	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
131	20230707	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	10	2	0.37	2144353550	783778	116.24	2675	2820	2675	3510	1890	2700	2735.92	1.67	0	-124604	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1174	21.85	1.04	12	1.81	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
132	20230707	140304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2725	25	2	0.93	2037787305	744605	110.43	2675	2820	2675	3510	1890	2700	2736.74	1.67	0	-127262	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1181	21.98	1.04	12	1.72	124.00	2615.00	3595	20230420	-24.20	1880	20221013	44.95	3595	-24.20	20230420	1920	41.93	20230103	3595	-24.20	20230420	1880	44.95	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
133	20230707	130303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	30	2	1.11	1936541560	707430	104.92	2675	2820	2675	3510	1890	2700	2737.43	1.67	0	-129529	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1183	22.02	1.04	12	1.63	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
134	20230707	120302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	1866812660	681916	101.13	2675	2820	2675	3510	1890	2700	2737.60	1.67	0	-126055	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1177	21.90	1.04	12	1.57	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
135	20230707	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	0	3	0.00	1501149100	547380	81.18	2675	2820	2675	3510	1890	2700	2742.43	1.67	0	-112638	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1170	21.77	1.03	12	1.26	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
136	20230707	100301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	-5	5	-0.19	318390500	118225	17.53	2675	2720	2675	3510	1890	2700	2693.09	1.67	0	6893	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1168	21.73	1.03	12	0.27	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
137	20230707	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	10	2	0.37	32835250	12216	1.81	2675	2710	2675	3510	1890	2700	2687.89	1.67	0	3460	2863	2781	2738	2656	2613	2760	2635	217	810	500	1940	5	1	43337615	1174	21.85	1.04	12	0.03	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.23	N	017040	500	216 억	723064	N	N	1	N	N
138	20230706	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	-105	5	-3.74	1834014245	668597	44.80	2780	2820	2695	3645	1965	2805	2743.28	1.80	0	-50576	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1170	21.77	1.03	12	1.54	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.16	N	017040	500	216 억	778178	N	N	1	N	N
139	20230706	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	-95	5	-3.39	1572317230	571804	38.32	2780	2820	2705	3645	1965	2805	2749.74	1.80	0	-71804	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1174	21.85	1.04	12	1.32	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
140	20230706	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	-70	5	-2.50	1360600665	493864	33.09	2780	2820	2705	3645	1965	2805	2755.00	1.80	0	-73567	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1185	22.06	1.05	12	1.14	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
141	20230706	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	-75	5	-2.67	1009616170	364742	24.44	2780	2820	2730	3645	1965	2805	2768.02	1.80	0	-67534	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1183	22.02	1.04	12	0.84	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
142	20230706	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2785	-20	5	-0.71	689261020	248294	16.64	2780	2820	2740	3645	1965	2805	2775.98	1.80	0	-21988	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1207	22.46	1.07	12	0.57	124.00	2615.00	3595	20230420	-22.53	1880	20221013	48.14	3595	-22.53	20230420	1920	45.05	20230103	3595	-22.53	20230420	1880	48.14	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
143	20230706	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	-25	5	-0.89	596333950	214835	14.40	2780	2820	2740	3645	1965	2805	2775.77	1.80	0	-8786	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1205	22.42	1.06	12	0.50	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
144	20230706	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2775	-30	5	-1.07	473489040	170596	11.43	2780	2820	2740	3645	1965	2805	2775.49	1.80	0	-4620	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1203	22.38	1.06	12	0.39	124.00	2615.00	3595	20230420	-22.81	1880	20221013	47.61	3595	-22.81	20230420	1920	44.53	20230103	3595	-22.81	20230420	1880	47.61	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
145	20230706	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2785	-20	5	-0.71	55393030	19899	1.33	2780	2795	2780	3645	1965	2805	2783.64	1.80	0	1758	2988	2896	2848	2756	2708	2872	2732	217	840	500	2010	5	1	43337615	1207	22.46	1.07	12	0.05	124.00	2615.00	3595	20230420	-22.53	1880	20221013	48.14	3595	-22.53	20230420	1920	45.05	20230103	3595	-22.53	20230420	1880	48.14	20221013	7.16	N	017040	500	216 억	778178	N	N	488	N	N
146	20230705	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2805	-75	5	-2.60	4205736405	1478828	139.30	2905	2940	2800	3740	2020	2880	2844.08	1.92	0	-40480	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1216	22.62	1.07	12	3.41	124.00	2615.00	3595	20230420	-21.97	1880	20221013	49.20	3595	-21.97	20230420	1920	46.09	20230103	3595	-21.97	20230420	1880	49.20	20221013	7.18	N	017040	500	216 억	830009	N	N	488	N	N
147	20230705	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2810	-70	5	-2.43	3990622575	1402099	132.07	2905	2940	2800	3740	2020	2880	2846.18	1.92	0	-45827	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1218	22.66	1.07	12	3.24	124.00	2615.00	3595	20230420	-21.84	1880	20221013	49.47	3595	-21.84	20230420	1920	46.35	20230103	3595	-21.84	20230420	1880	49.47	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
148	20230705	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2815	-65	5	-2.26	3707579150	1301212	122.57	2905	2940	2805	3740	2020	2880	2849.33	1.92	0	-48528	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1220	22.70	1.08	12	3.00	124.00	2615.00	3595	20230420	-21.70	1880	20221013	49.73	3595	-21.70	20230420	1920	46.61	20230103	3595	-21.70	20230420	1880	49.73	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
149	20230705	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2825	-55	5	-1.91	1614789405	568240	53.53	2905	2905	2805	3740	2020	2880	2841.74	1.92	0	67098	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1224	22.78	1.08	12	1.31	124.00	2615.00	3595	20230420	-21.42	1880	20221013	50.27	3595	-21.42	20230420	1920	47.14	20230103	3595	-21.42	20230420	1880	50.27	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
150	20230705	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2820	-60	5	-2.08	1367199860	480446	45.26	2905	2905	2815	3740	2020	2880	2845.69	1.92	0	43133	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1222	22.74	1.08	12	1.11	124.00	2615.00	3595	20230420	-21.56	1880	20221013	50.00	3595	-21.56	20230420	1920	46.88	20230103	3595	-21.56	20230420	1880	50.00	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
151	20230705	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2825	-55	5	-1.91	1079792195	378761	35.68	2905	2905	2815	3740	2020	2880	2850.85	1.92	0	13561	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1224	22.78	1.08	12	0.87	124.00	2615.00	3595	20230420	-21.42	1880	20221013	50.27	3595	-21.42	20230420	1920	47.14	20230103	3595	-21.42	20230420	1880	50.27	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
152	20230705	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-20	5	-0.69	514051850	178974	16.86	2905	2905	2855	3740	2020	2880	2872.22	1.92	0	-11212	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1239	23.06	1.09	12	0.41	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
153	20230705	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	5	2	0.17	78859980	27215	2.56	2905	2905	2885	3740	2020	2880	2897.67	1.92	0	-10304	2963	2921	2878	2836	2793	2922	2837	217	860	500	2070	5	1	43337615	1250	23.27	1.10	12	0.06	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	7.18	N	017040	500	216 억	830009	N	N	100	N	N
154	20230704	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2880	-5	5	-0.17	3002210370	1042466	84.63	2880	2920	2835	3750	2020	2885	2879.91	1.82	0	41872	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1248	23.23	1.10	12	2.41	124.00	2615.00	3595	20230420	-19.89	1880	20221013	53.19	3595	-19.89	20230420	1920	50.00	20230103	3595	-19.89	20230420	1880	53.19	20221013	7.19	N	017040	500	216 억	788095	N	N	100	N	N
155	20230704	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	0	3	0.00	2772870220	962973	78.17	2880	2920	2835	3750	2020	2885	2879.49	1.82	0	24351	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1250	23.27	1.10	12	2.22	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
156	20230704	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	0	3	0.00	2576504340	894844	72.64	2880	2920	2835	3750	2020	2885	2879.28	1.82	0	4670	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1250	23.27	1.10	12	2.06	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
157	20230704	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	5	2	0.17	2269036365	788334	64.00	2880	2920	2835	3750	2020	2885	2878.27	1.82	0	14703	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1252	23.31	1.11	12	1.82	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
158	20230704	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2895	10	2	0.35	1997322630	694164	56.35	2880	2920	2835	3750	2020	2885	2877.31	1.82	0	18905	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1255	23.35	1.11	12	1.60	124.00	2615.00	3595	20230420	-19.47	1880	20221013	53.99	3595	-19.47	20230420	1920	50.78	20230103	3595	-19.47	20230420	1880	53.99	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
159	20230704	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2865	-20	5	-0.69	1071405670	374053	30.37	2880	2890	2835	3750	2020	2885	2864.32	1.82	0	42102	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1242	23.10	1.10	12	0.86	124.00	2615.00	3595	20230420	-20.31	1880	20221013	52.39	3595	-20.31	20230420	1920	49.22	20230103	3595	-20.31	20230420	1880	52.39	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
160	20230704	100251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-25	5	-0.87	755319680	263225	21.37	2880	2890	2850	3750	2020	2885	2869.48	1.82	0	36030	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1239	23.06	1.09	12	0.61	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
161	20230704	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2890	5	2	0.17	78601320	27304	2.22	2880	2890	2865	3750	2020	2885	2878.75	1.82	0	-6743	2931	2907	2871	2847	2811	2920	2860	217	865	500	2070	5	1	43337615	1252	23.31	1.11	12	0.06	124.00	2615.00	3595	20230420	-19.61	1880	20221013	53.72	3595	-19.61	20230420	1920	50.52	20230103	3595	-19.61	20230420	1880	53.72	20221013	7.19	N	017040	500	216 억	788095	N	N	633	N	N
162	20230703	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	15	2	0.52	3496495615	1216969	44.48	2855	2895	2835	3730	2010	2870	2873.08	1.43	0	159925	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1250	23.27	1.10	12	2.81	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	7.28	N	017040	500	216 억	621384	N	N	633	N	N
163	20230703	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2875	5	2	0.17	3317103470	1154680	42.21	2855	2895	2835	3730	2010	2870	2872.76	1.43	0	160998	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1246	23.19	1.10	12	2.66	124.00	2615.00	3595	20230420	-20.03	1880	20221013	52.93	3595	-20.03	20230420	1920	49.74	20230103	3595	-20.03	20230420	1880	52.93	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
164	20230703	140251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2875	5	2	0.17	3019871920	1051202	38.42	2855	2895	2835	3730	2010	2870	2872.80	1.43	0	152516	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1246	23.19	1.10	12	2.43	124.00	2615.00	3595	20230420	-20.03	1880	20221013	52.93	3595	-20.03	20230420	1920	49.74	20230103	3595	-20.03	20230420	1880	52.93	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
165	20230703	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2880	10	2	0.35	2769725735	964192	35.24	2855	2895	2835	3730	2010	2870	2872.60	1.43	0	148564	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1248	23.23	1.10	12	2.22	124.00	2615.00	3595	20230420	-19.89	1880	20221013	53.19	3595	-19.89	20230420	1920	50.00	20230103	3595	-19.89	20230420	1880	53.19	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
166	20230703	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	15	2	0.52	2404615460	837495	30.61	2855	2895	2835	3730	2010	2870	2871.21	1.43	0	126317	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1250	23.27	1.10	12	1.93	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
167	20230703	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-10	5	-0.35	2031769465	707898	25.88	2855	2895	2835	3730	2010	2870	2870.15	1.43	0	88924	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1239	23.06	1.09	12	1.63	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
168	20230703	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2880	10	2	0.35	1434109700	499773	18.27	2855	2895	2835	3730	2010	2870	2869.52	1.43	0	52099	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1248	23.23	1.10	12	1.15	124.00	2615.00	3595	20230420	-19.89	1880	20221013	53.19	3595	-19.89	20230420	1920	50.00	20230103	3595	-19.89	20230420	1880	53.19	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N
169	20230703	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	-10	5	-0.35	250586515	87920	3.21	2855	2860	2835	3730	2010	2870	2848.73	1.43	0	-14761	3010	2940	2820	2750	2630	2975	2785	217	860	500	2060	5	1	43337615	1239	23.06	1.09	12	0.20	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	7.28	N	017040	500	216 억	621384	N	N	242	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History