KissMeData/092220/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 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	160718	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1835	31	2	1.72	3568284459	1942783	117.33	1828	1852	1810	2345	1263	1804	1836.71	2.39	0	107336	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3684	12.66	0.93	12	0.97	145.00	1966.00	2958	20230328	-37.96	1702	20230103	7.81	2958	-37.96	20230328	1702	7.81	20230103	3180	-42.30	20230328	1704	7.69	20230726	4.12	N	092220	500	1003 억	4804970	N	N	3364	N	N
3	20230731	150718	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1832	28	2	1.55	3429193845	1866945	112.75	1828	1852	1810	2345	1263	1804	1836.81	2.39	0	101961	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3678	12.63	0.93	12	0.93	145.00	1966.00	2958	20230328	-38.07	1702	20230103	7.64	2958	-38.07	20230328	1702	7.64	20230103	3180	-42.39	20230328	1704	7.51	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
4	20230731	140721	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1832	28	2	1.55	3109394174	1692488	102.22	1828	1852	1810	2345	1263	1804	1837.19	2.39	0	167857	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3678	12.63	0.93	12	0.84	145.00	1966.00	2958	20230328	-38.07	1702	20230103	7.64	2958	-38.07	20230328	1702	7.64	20230103	3180	-42.39	20230328	1704	7.51	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
5	20230731	130720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1837	33	2	1.83	2754782486	1499262	90.55	1828	1852	1810	2345	1263	1804	1837.44	2.39	0	222517	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3688	12.67	0.93	12	0.75	145.00	1966.00	2958	20230328	-37.90	1702	20230103	7.93	2958	-37.90	20230328	1702	7.93	20230103	3180	-42.23	20230328	1704	7.81	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
6	20230731	120726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1841	37	2	2.05	2565923451	1396600	84.35	1828	1852	1810	2345	1263	1804	1837.28	2.39	0	237922	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3696	12.70	0.94	12	0.70	145.00	1966.00	2958	20230328	-37.76	1702	20230103	8.17	2958	-37.76	20230328	1702	8.17	20230103	3180	-42.11	20230328	1704	8.04	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
7	20230731	110730	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1846	42	2	2.33	2266283417	1234075	74.53	1828	1852	1810	2345	1263	1804	1836.44	2.39	0	231850	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3706	12.73	0.94	12	0.61	145.00	1966.00	2958	20230328	-37.59	1702	20230103	8.46	2958	-37.59	20230328	1702	8.46	20230103	3180	-41.95	20230328	1704	8.33	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
8	20230731	100725	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1836	32	2	1.77	1615204245	881031	53.21	1828	1851	1810	2345	1263	1804	1833.34	2.39	0	123915	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3686	12.66	0.93	12	0.44	145.00	1966.00	2958	20230328	-37.93	1702	20230103	7.87	2958	-37.93	20230328	1702	7.87	20230103	3180	-42.26	20230328	1704	7.75	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
9	20230731	090719	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1825	21	2	1.16	63356380	34676	2.09	1828	1828	1825	2345	1263	1804	1827.63	2.39	0	-34297	1860	1831	1788	1759	1716	1846	1774	1004	541	500	1290	1	1	200763141	3664	12.59	0.93	12	0.02	145.00	1966.00	2958	20230328	-38.30	1702	20230103	7.23	2958	-38.30	20230328	1702	7.23	20230103	3180	-42.61	20230328	1704	7.10	20230726	4.12	N	092220	500	1003 억	4804970	N	N	27798	N	N
10	20230728	160720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1804	27	2	1.52	2948197855	1641201	77.64	1756	1817	1745	2310	1244	1777	1796.36	2.23	0	307058	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3622	12.44	0.92	12	0.82	145.00	1966.00	2958	20230328	-39.01	1702	20230103	5.99	2958	-39.01	20230328	1702	5.99	20230103	3180	-43.27	20230328	1704	5.87	20230726	4.19	N	092220	500	1003 억	4473966	N	N	27798	N	N
11	20230728	150721	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1806	29	2	1.63	2726006563	1518098	71.82	1756	1817	1745	2310	1244	1777	1795.67	2.23	0	287386	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3626	12.46	0.92	12	0.76	145.00	1966.00	2958	20230328	-38.95	1702	20230103	6.11	2958	-38.95	20230328	1702	6.11	20230103	3180	-43.21	20230328	1704	5.99	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
12	20230728	140717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1807	30	2	1.69	2260588034	1260379	59.63	1756	1817	1745	2310	1244	1777	1793.58	2.23	0	275677	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3628	12.46	0.92	12	0.63	145.00	1966.00	2958	20230328	-38.91	1702	20230103	6.17	2958	-38.91	20230328	1702	6.17	20230103	3180	-43.18	20230328	1704	6.04	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
13	20230728	130720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1808	31	2	1.74	1983969203	1107306	52.39	1756	1817	1745	2310	1244	1777	1791.71	2.23	0	230343	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3630	12.47	0.92	12	0.55	145.00	1966.00	2958	20230328	-38.88	1702	20230103	6.23	2958	-38.88	20230328	1702	6.23	20230103	3180	-43.14	20230328	1704	6.10	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
14	20230728	120717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1811	34	2	1.91	1711240947	956651	45.26	1756	1815	1745	2310	1244	1777	1788.78	2.23	0	203803	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3636	12.49	0.92	12	0.48	145.00	1966.00	2958	20230328	-38.78	1702	20230103	6.40	2958	-38.78	20230328	1702	6.40	20230103	3180	-43.05	20230328	1704	6.28	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
15	20230728	110724	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1794	17	2	0.96	1315378509	737277	34.88	1756	1810	1745	2310	1244	1777	1784.10	2.23	0	107439	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3602	12.37	0.91	12	0.37	145.00	1966.00	2958	20230328	-39.35	1702	20230103	5.41	2958	-39.35	20230328	1702	5.41	20230103	3180	-43.58	20230328	1704	5.28	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
16	20230728	100715	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1798	21	2	1.18	908995694	511516	24.20	1756	1798	1745	2310	1244	1777	1777.06	2.23	0	91510	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3610	12.40	0.91	12	0.25	145.00	1966.00	2958	20230328	-39.22	1702	20230103	5.64	2958	-39.22	20230328	1702	5.64	20230103	3180	-43.46	20230328	1704	5.52	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
17	20230728	090723	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1768	-9	5	-0.51	183532495	104299	4.93	1756	1777	1745	2310	1244	1777	1759.67	2.23	0	-1397	1839	1807	1761	1729	1683	1824	1746	1004	533	500	1270	1	1	200763141	3549	12.19	0.90	12	0.05	145.00	1966.00	2958	20230328	-40.23	1702	20230103	3.88	2958	-40.23	20230328	1702	3.88	20230103	3180	-44.40	20230328	1704	3.76	20230726	4.19	N	092220	500	1003 억	4473966	N	N	5	N	N
18	20230727	160716	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1777	48	2	2.78	3685137355	2085233	60.78	1716	1793	1715	2245	1211	1729	1767.21	1.96	-118540	527580	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3568	12.26	0.90	12	1.04	145.00	1966.00	2958	20230328	-39.93	1702	20230103	4.41	2958	-39.93	20230328	1702	4.41	20230103	3180	-44.12	20230328	1704	4.28	20230726	4.07	N	092220	500	1003 억	3942729	N	N	5	N	N
19	20230727	150718	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1768	39	2	2.26	3437866237	1945757	56.72	1716	1793	1715	2245	1211	1729	1766.85	1.96	-118540	477824	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3549	12.19	0.90	12	0.97	145.00	1966.00	2958	20230328	-40.23	1702	20230103	3.88	2958	-40.23	20230328	1702	3.88	20230103	3180	-44.40	20230328	1704	3.76	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
20	20230727	140713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1782	53	2	3.07	3089840244	1749899	51.01	1716	1793	1715	2245	1211	1729	1765.73	1.96	-118540	397739	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3578	12.29	0.91	12	0.87	145.00	1966.00	2958	20230328	-39.76	1702	20230103	4.70	2958	-39.76	20230328	1702	4.70	20230103	3180	-43.96	20230328	1704	4.58	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
21	20230727	130712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1779	50	2	2.89	2715936765	1539767	44.88	1716	1793	1715	2245	1211	1729	1763.86	1.96	-118540	338788	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3572	12.27	0.90	12	0.77	145.00	1966.00	2958	20230328	-39.86	1702	20230103	4.52	2958	-39.86	20230328	1702	4.52	20230103	3180	-44.06	20230328	1704	4.40	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
22	20230727	120715	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1766	37	2	2.14	2430411081	1378460	40.18	1716	1793	1715	2245	1211	1729	1763.14	1.96	-118540	315484	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3545	12.18	0.90	12	0.69	145.00	1966.00	2958	20230328	-40.30	1702	20230103	3.76	2958	-40.30	20230328	1702	3.76	20230103	3180	-44.47	20230328	1704	3.64	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
23	20230727	110718	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1789	60	2	3.47	1927959958	1096362	31.96	1716	1790	1715	2245	1211	1729	1758.51	1.96	-118540	253449	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3592	12.34	0.91	12	0.55	145.00	1966.00	2958	20230328	-39.52	1702	20230103	5.11	2958	-39.52	20230328	1702	5.11	20230103	3180	-43.74	20230328	1704	4.99	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
24	20230727	100714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1758	29	2	1.68	1170645476	669029	19.50	1716	1767	1715	2245	1211	1729	1749.77	1.96	-118540	70543	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3529	12.12	0.89	12	0.33	145.00	1966.00	2958	20230328	-40.57	1702	20230103	3.29	2958	-40.57	20230328	1702	3.29	20230103	3180	-44.72	20230328	1704	3.17	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
25	20230727	090712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1744	15	2	0.87	237824600	137343	4.00	1716	1748	1715	2245	1211	1729	1731.61	1.96	-118540	45775	1832	1780	1742	1690	1652	1761	1671	1004	517	500	1240	1	1	200763141	3501	12.03	0.89	12	0.07	145.00	1966.00	2958	20230328	-41.04	1702	20230103	2.47	2958	-41.04	20230328	1702	2.47	20230103	3180	-45.16	20230328	1704	2.35	20230726	4.07	N	092220	500	1003 억	3942729	N	N	76	N	N
26	20230726	160713	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1729	-68	5	-3.78	5897469800	3412193	64.87	1787	1794	1704	2335	1258	1797	1728.35	2.02	0	-108531	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3471	11.92	0.88	12	1.70	145.00	1966.00	2958	20230328	-41.55	1702	20230103	1.59	2958	-41.55	20230328	1702	1.59	20230103	3180	-45.63	20230328	1704	1.47	20230726	4.10	N	092220	500	1003 억	4061269	N	N	76	N	N
27	20230726	150717	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1718	-79	5	-4.40	5616354045	3249078	61.77	1787	1794	1704	2335	1258	1797	1728.60	2.02	0	-154791	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3449	11.85	0.87	12	1.62	145.00	1966.00	2958	20230328	-41.92	1702	20230103	0.94	2958	-41.92	20230328	1702	0.94	20230103	3180	-45.97	20230328	1704	0.82	20230726	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
28	20230726	140711	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1717	-80	5	-4.45	5054148304	2922564	55.56	1787	1794	1704	2335	1258	1797	1729.35	2.02	0	-218831	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3447	11.84	0.87	12	1.46	145.00	1966.00	2958	20230328	-41.95	1702	20230103	0.88	2958	-41.95	20230328	1702	0.88	20230103	3180	-46.01	20230328	1704	0.76	20230726	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
29	20230726	130710	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1722	-75	5	-4.17	4293691077	2480084	47.15	1787	1794	1704	2335	1258	1797	1731.27	2.02	0	-166881	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3457	11.88	0.88	12	1.24	145.00	1966.00	2958	20230328	-41.78	1702	20230103	1.18	2958	-41.78	20230328	1702	1.18	20230103	3180	-45.85	20230328	1704	1.06	20230726	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
30	20230726	120712	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1727	-70	5	-3.90	3819262298	2204574	41.91	1787	1794	1704	2335	1258	1797	1732.43	2.02	0	-99814	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3467	11.91	0.88	12	1.10	145.00	1966.00	2958	20230328	-41.62	1702	20230103	1.47	2958	-41.62	20230328	1702	1.47	20230103	3180	-45.69	20230328	1704	1.35	20230726	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
31	20230726	110706	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1719	-78	5	-4.34	3348710712	1931392	36.72	1787	1794	1704	2335	1258	1797	1733.83	2.02	0	-82820	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3451	11.86	0.87	12	0.96	145.00	1966.00	2958	20230328	-41.89	1702	20230103	1.00	2958	-41.89	20230328	1702	1.00	20230103	3180	-45.94	20230328	1704	0.88	20230726	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
32	20230726	100713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1727	-70	5	-3.90	1848989356	1058367	20.12	1787	1794	1726	2335	1258	1797	1747.02	2.02	0	121135	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3467	11.91	0.88	12	0.53	145.00	1966.00	2958	20230328	-41.62	1702	20230103	1.47	2958	-41.62	20230328	1702	1.47	20230103	3180	-45.69	20230328	1718	0.52	20230724	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
33	20230726	090708	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1759	-38	5	-2.11	317668469	179051	3.40	1787	1794	1759	2335	1258	1797	1774.18	2.02	0	-3027	1884	1840	1780	1736	1676	1862	1758	1004	538	500	1290	1	1	200763141	3531	12.13	0.89	12	0.09	145.00	1966.00	2958	20230328	-40.53	1702	20230103	3.35	2958	-40.53	20230328	1702	3.35	20230103	3180	-44.69	20230328	1718	2.39	20230724	4.10	N	092220	500	1003 억	4061269	N	N	94	N	N
34	20230725	160706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1797	72	2	4.17	9182172647	5219690	119.40	1733	1824	1720	2240	1208	1725	1759.09	1.88	0	282464	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3608	12.39	0.91	12	2.60	145.00	1966.00	2958	20230328	-39.25	1702	20230103	5.58	2958	-39.25	20230328	1702	5.58	20230103	3180	-43.49	20230328	1718	4.60	20230724	4.11	N	092220	500	1003 억	3780154	N	N	94	N	N
35	20230725	150700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1803	78	2	4.52	8233117258	4691114	107.31	1733	1824	1720	2240	1208	1725	1755.05	1.88	0	259304	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3620	12.43	0.92	12	2.34	145.00	1966.00	2958	20230328	-39.05	1702	20230103	5.93	2958	-39.05	20230328	1702	5.93	20230103	3180	-43.30	20230328	1718	4.95	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
36	20230725	140659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1735	10	2	0.58	5080347772	2920892	66.82	1733	1769	1720	2240	1208	1725	1739.31	1.88	0	23658	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3483	11.97	0.88	12	1.45	145.00	1966.00	2958	20230328	-41.35	1702	20230103	1.94	2958	-41.35	20230328	1702	1.94	20230103	3180	-45.44	20230328	1718	0.99	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
37	20230725	130706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1725	0	3	0.00	4195690352	2411111	55.15	1733	1769	1720	2240	1208	1725	1740.15	1.88	0	-56630	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3463	11.90	0.88	12	1.20	145.00	1966.00	2958	20230328	-41.68	1702	20230103	1.35	2958	-41.68	20230328	1702	1.35	20230103	3180	-45.75	20230328	1718	0.41	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
38	20230725	120706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1728	3	2	0.17	3951807715	2269736	51.92	1733	1769	1720	2240	1208	1725	1741.09	1.88	0	-61324	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3469	11.92	0.88	12	1.13	145.00	1966.00	2958	20230328	-41.58	1702	20230103	1.53	2958	-41.58	20230328	1702	1.53	20230103	3180	-45.66	20230328	1718	0.58	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
39	20230725	110704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1723	-2	5	-0.12	3697104078	2122223	48.55	1733	1769	1720	2240	1208	1725	1742.09	1.88	0	-37698	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3459	11.88	0.88	12	1.06	145.00	1966.00	2958	20230328	-41.75	1702	20230103	1.23	2958	-41.75	20230328	1702	1.23	20230103	3180	-45.82	20230328	1718	0.29	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
40	20230725	100703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1735	10	2	0.58	3069522805	1758241	40.22	1733	1769	1725	2240	1208	1725	1745.79	1.88	0	80209	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3483	11.97	0.88	12	0.88	145.00	1966.00	2958	20230328	-41.35	1702	20230103	1.94	2958	-41.35	20230328	1702	1.94	20230103	3180	-45.44	20230328	1718	0.99	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
41	20230725	090703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1735	10	2	0.58	495368886	284840	6.52	1733	1749	1733	2240	1208	1725	1739.11	1.88	0	37259	1824	1774	1746	1696	1668	1760	1682	1004	516	500	1240	1	1	200763141	3483	11.97	0.88	12	0.14	145.00	1966.00	2958	20230328	-41.35	1702	20230103	1.94	2958	-41.35	20230328	1702	1.94	20230103	3180	-45.44	20230328	1718	0.99	20230724	4.11	N	092220	500	1003 억	3780154	N	N	0	N	N
42	20230724	160705	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1725	-72	5	-4.01	7516856500	4334301	188.66	1795	1796	1718	2335	1258	1797	1734.27	1.83	0	106692	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3463	11.90	0.88	12	2.16	145.00	1966.00	2958	20230328	-41.68	1702	20230103	1.35	2958	-41.68	20230328	1702	1.35	20230103	3180	-45.75	20230328	1718	0.41	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
43	20230724	150702	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1722	-75	5	-4.17	7202671092	4151912	180.72	1795	1796	1718	2335	1258	1797	1734.78	1.83	0	92021	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3457	11.88	0.88	12	2.07	145.00	1966.00	2958	20230328	-41.78	1702	20230103	1.18	2958	-41.78	20230328	1702	1.18	20230103	3180	-45.85	20230328	1718	0.23	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
44	20230724	140659	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1725	-72	5	-4.01	6504925564	3747199	163.10	1795	1796	1718	2335	1258	1797	1735.94	1.83	0	-34323	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3463	11.90	0.88	12	1.87	145.00	1966.00	2958	20230328	-41.68	1702	20230103	1.35	2958	-41.68	20230328	1702	1.35	20230103	3180	-45.75	20230328	1718	0.41	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
45	20230724	130701	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1727	-70	5	-3.90	5856348050	3370756	146.72	1795	1796	1719	2335	1258	1797	1737.40	1.83	0	-63560	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3467	11.91	0.88	12	1.68	145.00	1966.00	2958	20230328	-41.62	1702	20230103	1.47	2958	-41.62	20230328	1702	1.47	20230103	3180	-45.69	20230328	1719	0.47	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
46	20230724	120701	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1728	-69	5	-3.84	5327587740	3065018	133.41	1795	1796	1719	2335	1258	1797	1738.19	1.83	0	-109980	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3469	11.92	0.88	12	1.53	145.00	1966.00	2958	20230328	-41.58	1702	20230103	1.53	2958	-41.58	20230328	1702	1.53	20230103	3180	-45.66	20230328	1719	0.52	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
47	20230724	110705	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1729	-68	5	-3.78	3434361801	1967818	85.65	1795	1796	1729	2335	1258	1797	1745.26	1.83	0	-203064	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3471	11.92	0.88	12	0.98	145.00	1966.00	2958	20230328	-41.55	1702	20230103	1.59	2958	-41.55	20230328	1702	1.59	20230103	3180	-45.63	20230328	1729	0.00	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
48	20230724	100658	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1735	-62	5	-3.45	2408311908	1376054	59.90	1795	1796	1730	2335	1258	1797	1750.15	1.83	0	-42516	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3483	11.97	0.88	12	0.69	145.00	1966.00	2958	20230328	-41.35	1702	20230103	1.94	2958	-41.35	20230328	1702	1.94	20230103	3180	-45.44	20230328	1730	0.29	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
49	20230724	090701	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1769	-28	5	-1.56	371117269	208272	9.07	1795	1796	1769	2335	1258	1797	1781.88	1.83	0	-32920	1836	1816	1805	1785	1774	1811	1780	1004	538	500	1290	1	1	200763141	3551	12.20	0.90	12	0.10	145.00	1966.00	2958	20230328	-40.20	1702	20230103	3.94	2958	-40.20	20230328	1702	3.94	20230103	3180	-44.37	20230328	1769	0.00	20230724	4.24	N	092220	500	1003 억	3675421	N	N	946	N	N
50	20230721	160654	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1797	-36	5	-1.96	4077403927	2259572	63.48	1815	1825	1794	2380	1284	1833	1804.53	1.94	0	-204955	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3608	12.39	0.91	12	1.13	145.00	1966.00	2958	20230328	-39.25	1702	20230103	5.58	2958	-39.25	20230328	1702	5.58	20230103	3180	-43.49	20230328	1794	0.17	20230721	4.17	N	092220	500	1003 억	3888239	N	N	573	N	N
51	20230721	150657	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1796	-37	5	-2.02	3737805911	2070496	58.17	1815	1825	1794	2380	1284	1833	1805.27	1.94	0	-185249	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3606	12.39	0.91	12	1.03	145.00	1966.00	2958	20230328	-39.28	1702	20230103	5.52	2958	-39.28	20230328	1702	5.52	20230103	3180	-43.52	20230328	1794	0.11	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
52	20230721	140655	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1802	-31	5	-1.69	3118175041	1725777	48.49	1815	1825	1794	2380	1284	1833	1806.82	1.94	0	-177556	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3618	12.43	0.92	12	0.86	145.00	1966.00	2958	20230328	-39.08	1702	20230103	5.88	2958	-39.08	20230328	1702	5.88	20230103	3180	-43.33	20230328	1794	0.45	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
53	20230721	130656	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1808	-25	5	-1.36	2429730019	1343794	37.76	1815	1825	1794	2380	1284	1833	1808.11	1.94	0	-177958	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3630	12.47	0.92	12	0.67	145.00	1966.00	2958	20230328	-38.88	1702	20230103	6.23	2958	-38.88	20230328	1702	6.23	20230103	3180	-43.14	20230328	1794	0.78	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
54	20230721	120705	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1818	-15	5	-0.82	2098514854	1160913	32.62	1815	1825	1794	2380	1284	1833	1807.64	1.94	0	-171060	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3650	12.54	0.92	12	0.58	145.00	1966.00	2958	20230328	-38.54	1702	20230103	6.82	2958	-38.54	20230328	1702	6.82	20230103	3180	-42.83	20230328	1794	1.34	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
55	20230721	110700	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1814	-19	5	-1.04	1732102245	959297	26.95	1815	1819	1794	2380	1284	1833	1805.59	1.94	0	-151275	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3642	12.51	0.92	12	0.48	145.00	1966.00	2958	20230328	-38.67	1702	20230103	6.58	2958	-38.67	20230328	1702	6.58	20230103	3180	-42.96	20230328	1794	1.11	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
56	20230721	100700	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1814	-19	5	-1.04	1460034157	809193	22.73	1815	1819	1794	2380	1284	1833	1804.31	1.94	0	-137640	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3642	12.51	0.92	12	0.40	145.00	1966.00	2958	20230328	-38.67	1702	20230103	6.58	2958	-38.67	20230328	1702	6.58	20230103	3180	-42.96	20230328	1794	1.11	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
57	20230721	090659	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1794	-39	5	-2.13	446242993	247269	6.95	1815	1819	1794	2380	1284	1833	1804.68	1.94	0	-81222	1911	1871	1844	1804	1777	1858	1791	1004	548	500	1310	1	1	200763141	3602	12.37	0.91	12	0.12	145.00	1966.00	2958	20230328	-39.35	1702	20230103	5.41	2958	-39.35	20230328	1702	5.41	20230103	3180	-43.58	20230328	1794	0.00	20230721	4.17	N	092220	500	1003 억	3888239	N	N	10	N	N
58	20230720	160654	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1833	-54	5	-2.86	6460682717	3512141	157.45	1883	1884	1817	2450	1321	1887	1839.49	2.03	0	-352048	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3680	12.64	0.93	12	1.75	145.00	1966.00	2958	20230328	-38.03	1702	20230103	7.70	2958	-38.03	20230328	1702	7.70	20230103	3180	-42.36	20230328	1817	0.88	20230720	4.05	N	092220	500	1003 억	4070675	N	N	10	N	N
59	20230720	150653	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1834	-53	5	-2.81	6150291970	3342845	149.86	1883	1884	1817	2450	1321	1887	1839.79	2.03	0	-339967	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3682	12.65	0.93	12	1.67	145.00	1966.00	2958	20230328	-38.00	1702	20230103	7.76	2958	-38.00	20230328	1702	7.76	20230103	3180	-42.33	20230328	1817	0.94	20230720	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
60	20230720	140652	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1836	-51	5	-2.70	5726839583	3111783	139.50	1883	1884	1817	2450	1321	1887	1840.32	2.03	0	-331343	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3686	12.66	0.93	12	1.55	145.00	1966.00	2958	20230328	-37.93	1702	20230103	7.87	2958	-37.93	20230328	1702	7.87	20230103	3180	-42.26	20230328	1817	1.05	20230720	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
61	20230720	130652	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1823	-64	5	-3.39	5163130863	2803166	125.67	1883	1884	1817	2450	1321	1887	1841.84	2.03	0	-328467	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3660	12.57	0.93	12	1.40	145.00	1966.00	2958	20230328	-38.37	1702	20230103	7.11	2958	-38.37	20230328	1702	7.11	20230103	3180	-42.67	20230328	1817	0.33	20230720	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
62	20230720	120657	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1828	-59	5	-3.13	3934076177	2129008	95.44	1883	1884	1827	2450	1321	1887	1847.78	2.03	0	-286900	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3670	12.61	0.93	12	1.06	145.00	1966.00	2958	20230328	-38.20	1702	20230103	7.40	2958	-38.20	20230328	1702	7.40	20230103	3180	-42.52	20230328	1827	0.05	20230720	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
63	20230720	110656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1839	-48	5	-2.54	2808002763	1514509	67.89	1883	1884	1832	2450	1321	1887	1853.99	2.03	0	-226504	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3692	12.68	0.94	12	0.75	145.00	1966.00	2958	20230328	-37.83	1702	20230103	8.05	2958	-37.83	20230328	1702	8.05	20230103	3180	-42.17	20230328	1830	0.49	20230103	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
64	20230720	100649	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1856	-31	5	-1.64	1339000086	719015	32.23	1883	1884	1855	2450	1321	1887	1862.15	2.03	0	-148267	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3726	12.80	0.94	12	0.36	145.00	1966.00	2958	20230328	-37.25	1702	20230103	9.05	2958	-37.25	20230328	1702	9.05	20230103	3180	-41.64	20230328	1830	1.42	20230103	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
65	20230720	090649	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1870	-17	5	-0.90	306074687	163519	7.33	1883	1884	1865	2450	1321	1887	1871.48	2.03	0	1521	1968	1927	1905	1864	1842	1916	1853	1004	564	500	1350	1	1	200763141	3754	12.90	0.95	12	0.08	145.00	1966.00	2958	20230328	-36.78	1702	20230103	9.87	2958	-36.78	20230328	1702	9.87	20230103	3180	-41.19	20230328	1830	2.19	20230103	4.05	N	092220	500	1003 억	4070675	N	N	1516	N	N
66	20230719	160702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1887	-15	5	-0.79	4193599167	2208014	73.71	1939	1946	1883	2470	1332	1902	1899.29	2.18	2556	-313118	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3788	13.01	0.96	12	1.10	145.00	1966.00	2958	20230328	-36.21	1702	20230103	10.87	2958	-36.21	20230328	1702	10.87	20230103	3180	-40.66	20230328	1830	3.11	20230103	3.99	N	092220	500	1003 억	4381385	N	N	1359	N	N
67	20230719	150702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1884	-18	5	-0.95	3937462319	2072158	69.18	1939	1946	1883	2470	1332	1902	1900.17	2.18	2556	-306103	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3782	12.99	0.96	12	1.03	145.00	1966.00	2958	20230328	-36.31	1702	20230103	10.69	2958	-36.31	20230328	1702	10.69	20230103	3180	-40.75	20230328	1830	2.95	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
68	20230719	140703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1887	-15	5	-0.79	3589920874	1887755	63.02	1939	1946	1884	2470	1332	1902	1901.69	2.18	2556	-307843	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3788	13.01	0.96	12	0.94	145.00	1966.00	2958	20230328	-36.21	1702	20230103	10.87	2958	-36.21	20230328	1702	10.87	20230103	3180	-40.66	20230328	1830	3.11	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
69	20230719	130656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1888	-14	5	-0.74	3312255778	1740557	58.11	1939	1946	1884	2470	1332	1902	1902.99	2.18	2556	-296142	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3790	13.02	0.96	12	0.87	145.00	1966.00	2958	20230328	-36.17	1702	20230103	10.93	2958	-36.17	20230328	1702	10.93	20230103	3180	-40.63	20230328	1830	3.17	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
70	20230719	120704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1891	-11	5	-0.58	2924915066	1535268	51.25	1939	1946	1888	2470	1332	1902	1905.15	2.18	2556	-288313	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3796	13.04	0.96	12	0.76	145.00	1966.00	2958	20230328	-36.07	1702	20230103	11.10	2958	-36.07	20230328	1702	11.10	20230103	3180	-40.53	20230328	1830	3.33	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
71	20230719	110703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1891	-11	5	-0.58	2637765748	1383363	46.18	1939	1946	1888	2470	1332	1902	1906.78	2.18	2556	-269588	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3796	13.04	0.96	12	0.69	145.00	1966.00	2958	20230328	-36.07	1702	20230103	11.10	2958	-36.07	20230328	1702	11.10	20230103	3180	-40.53	20230328	1830	3.33	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
72	20230719	100658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1901	-1	5	-0.05	1894310175	990938	33.08	1939	1946	1893	2470	1332	1902	1911.63	2.18	2556	-180615	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3817	13.11	0.97	12	0.49	145.00	1966.00	2958	20230328	-35.73	1702	20230103	11.69	2958	-35.73	20230328	1702	11.69	20230103	3180	-40.22	20230328	1830	3.88	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
73	20230719	090658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1911	9	2	0.47	517805433	268081	8.95	1939	1946	1907	2470	1332	1902	1931.53	2.18	2556	-68288	2010	1955	1928	1873	1846	1942	1860	1004	569	500	1360	1	1	200763141	3837	13.18	0.97	12	0.13	145.00	1966.00	2958	20230328	-35.40	1702	20230103	12.28	2958	-35.40	20230328	1702	12.28	20230103	3180	-39.91	20230328	1830	4.43	20230103	3.99	N	092220	500	1003 억	4381385	N	N	59	N	N
74	20230718	160656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1902	-58	5	-2.96	5716409866	2971232	58.26	1960	1983	1901	2545	1372	1960	1923.95	2.33	0	-303618	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3819	13.12	0.97	12	1.48	145.00	1966.00	2958	20230328	-35.70	1702	20230103	11.75	2958	-35.70	20230328	1702	11.75	20230103	3180	-40.19	20230328	1830	3.93	20230103	3.82	N	092220	500	1003 억	4679318	N	N	59	N	N
75	20230718	150656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1903	-57	5	-2.91	5158760214	2678031	52.51	1960	1983	1902	2545	1372	1960	1926.33	2.33	0	-288569	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3821	13.12	0.97	12	1.33	145.00	1966.00	2958	20230328	-35.67	1702	20230103	11.81	2958	-35.67	20230328	1702	11.81	20230103	3180	-40.16	20230328	1830	3.99	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
76	20230718	140653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1911	-49	5	-2.50	4060660519	2101505	41.20	1960	1983	1910	2545	1372	1960	1932.26	2.33	0	-327848	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3837	13.18	0.97	12	1.05	145.00	1966.00	2958	20230328	-35.40	1702	20230103	12.28	2958	-35.40	20230328	1702	12.28	20230103	3180	-39.91	20230328	1830	4.43	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
77	20230718	130653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1915	-45	5	-2.30	3648711319	1886094	36.98	1960	1983	1915	2545	1372	1960	1934.53	2.33	0	-316027	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3845	13.21	0.97	12	0.94	145.00	1966.00	2958	20230328	-35.26	1702	20230103	12.51	2958	-35.26	20230328	1702	12.51	20230103	3180	-39.78	20230328	1830	4.64	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
78	20230718	120659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1925	-35	5	-1.79	3039455531	1568683	30.76	1960	1983	1920	2545	1372	1960	1937.58	2.33	0	-213741	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3865	13.28	0.98	12	0.78	145.00	1966.00	2958	20230328	-34.92	1702	20230103	13.10	2958	-34.92	20230328	1702	13.10	20230103	3180	-39.47	20230328	1830	5.19	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
79	20230718	110700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1925	-35	5	-1.79	2494757313	1285568	25.21	1960	1983	1920	2545	1372	1960	1940.59	2.33	0	-232510	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3865	13.28	0.98	12	0.64	145.00	1966.00	2958	20230328	-34.92	1702	20230103	13.10	2958	-34.92	20230328	1702	13.10	20230103	3180	-39.47	20230328	1830	5.19	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
80	20230718	100652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1925	-35	5	-1.79	2169045641	1116546	21.89	1960	1983	1920	2545	1372	1960	1942.64	2.33	0	-225908	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3865	13.28	0.98	12	0.56	145.00	1966.00	2958	20230328	-34.92	1702	20230103	13.10	2958	-34.92	20230328	1702	13.10	20230103	3180	-39.47	20230328	1830	5.19	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
81	20230718	090652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1938	-22	5	-1.12	785542142	401911	7.88	1960	1983	1937	2545	1372	1960	1954.52	2.33	0	-194720	2046	2003	1954	1911	1862	2024	1932	1004	586	500	1410	1	1	200763141	3891	13.37	0.99	12	0.20	145.00	1966.00	2958	20230328	-34.48	1702	20230103	13.87	2958	-34.48	20230328	1702	13.87	20230103	3180	-39.06	20230328	1830	5.90	20230103	3.82	N	092220	500	1003 억	4679318	N	N	22020	N	N
82	20230717	160654	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1960	60	2	3.16	9844302589	5029894	121.19	1907	1997	1905	2470	1330	1900	1957.17	1.96	2556	736934	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3935	13.52	1.00	12	2.51	145.00	1966.00	2958	20230328	-33.74	1702	20230103	15.16	2958	-33.74	20230328	1702	15.16	20230103	3180	-38.36	20230328	1830	7.10	20230103	3.82	N	092220	500	1003 억	3942906	N	N	22020	N	N
83	20230717	150649	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1958	58	2	3.05	9431377164	4819250	116.11	1907	1997	1905	2470	1330	1900	1957.04	1.96	2556	743611	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3931	13.50	1.00	12	2.40	145.00	1966.00	2958	20230328	-33.81	1702	20230103	15.04	2958	-33.81	20230328	1702	15.04	20230103	3180	-38.43	20230328	1830	6.99	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
84	20230717	140652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1959	59	2	3.11	9002186640	4599987	110.83	1907	1997	1905	2470	1330	1900	1957.02	1.96	2556	757680	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3933	13.51	1.00	12	2.29	145.00	1966.00	2958	20230328	-33.77	1702	20230103	15.10	2958	-33.77	20230328	1702	15.10	20230103	3180	-38.40	20230328	1830	7.05	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
85	20230717	130647	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1956	56	2	2.95	8789230914	4491139	108.21	1907	1997	1905	2470	1330	1900	1957.03	1.96	2556	750597	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3927	13.49	0.99	12	2.24	145.00	1966.00	2958	20230328	-33.87	1702	20230103	14.92	2958	-33.87	20230328	1702	14.92	20230103	3180	-38.49	20230328	1830	6.89	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
86	20230717	120655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1963	63	2	3.32	8272749773	4227485	101.85	1907	1997	1905	2470	1330	1900	1956.92	1.96	2556	751192	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3941	13.54	1.00	12	2.11	145.00	1966.00	2958	20230328	-33.64	1702	20230103	15.33	2958	-33.64	20230328	1702	15.33	20230103	3180	-38.27	20230328	1830	7.27	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
87	20230717	110647	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1954	54	2	2.84	7662962357	3916901	94.37	1907	1997	1905	2470	1330	1900	1956.40	1.96	2556	709913	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3923	13.48	0.99	12	1.95	145.00	1966.00	2958	20230328	-33.94	1702	20230103	14.81	2958	-33.94	20230328	1702	14.81	20230103	3180	-38.55	20230328	1830	6.78	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
88	20230717	100648	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1987	87	2	4.58	6113591679	3131337	75.44	1907	1997	1905	2470	1330	1900	1952.41	1.96	2556	723877	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3989	13.70	1.01	12	1.56	145.00	1966.00	2958	20230328	-32.83	1702	20230103	16.75	2958	-32.83	20230328	1702	16.75	20230103	3180	-37.52	20230328	1830	8.58	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
89	20230717	090647	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1919	19	2	1.00	536112578	280005	6.75	1907	1920	1905	2470	1330	1900	1914.73	1.96	2556	45513	1975	1937	1896	1858	1817	1917	1838	1004	570	500	1360	1	1	200763141	3853	13.23	0.98	12	0.14	145.00	1966.00	2958	20230328	-35.13	1702	20230103	12.75	2958	-35.13	20230328	1702	12.75	20230103	3180	-39.65	20230328	1830	4.86	20230103	3.82	N	092220	500	1003 억	3942906	N	N	146558	N	N
90	20230714	160646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1900	-2	5	-0.11	7790497887	4092417	180.07	1908	1934	1855	2470	1332	1902	1903.65	2.00	726147	-72145	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3814	13.10	0.97	12	2.04	145.00	1966.00	2958	20230328	-35.77	1702	20230103	11.63	2958	-35.77	20230328	1702	11.63	20230103	3180	-40.25	20230328	1830	3.83	20230103	4.82	N	092220	500	1003 억	4016119	N	N	146558	N	N
91	20230714	150650	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1904	2	2	0.11	7307297239	3838065	168.88	1908	1934	1855	2470	1332	1902	1903.91	2.00	726147	-75062	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3823	13.13	0.97	12	1.91	145.00	1966.00	2958	20230328	-35.63	1702	20230103	11.87	2958	-35.63	20230328	1702	11.87	20230103	3180	-40.13	20230328	1830	4.04	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
92	20230714	140653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1902	0	3	0.00	6977138384	3664625	161.25	1908	1934	1855	2470	1332	1902	1903.92	2.00	726147	-80256	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3819	13.12	0.97	12	1.83	145.00	1966.00	2958	20230328	-35.70	1702	20230103	11.75	2958	-35.70	20230328	1702	11.75	20230103	3180	-40.19	20230328	1830	3.93	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
93	20230714	130644	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1903	1	2	0.05	6440731189	3383264	148.87	1908	1934	1855	2470	1332	1902	1903.71	2.00	726147	-77080	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3821	13.12	0.97	12	1.69	145.00	1966.00	2958	20230328	-35.67	1702	20230103	11.81	2958	-35.67	20230328	1702	11.81	20230103	3180	-40.16	20230328	1830	3.99	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
94	20230714	120646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1905	3	2	0.16	6056068452	3181058	139.97	1908	1934	1855	2470	1332	1902	1903.80	2.00	726147	-90422	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3825	13.14	0.97	12	1.58	145.00	1966.00	2958	20230328	-35.60	1702	20230103	11.93	2958	-35.60	20230328	1702	11.93	20230103	3180	-40.09	20230328	1830	4.10	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
95	20230714	110651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1921	19	2	1.00	5575366520	2928955	128.88	1908	1934	1855	2470	1332	1902	1903.54	2.00	726147	-102655	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3857	13.25	0.98	12	1.46	145.00	1966.00	2958	20230328	-35.06	1702	20230103	12.87	2958	-35.06	20230328	1702	12.87	20230103	3180	-39.59	20230328	1830	4.97	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
96	20230714	100653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1893	-9	5	-0.47	4403175180	2313720	101.81	1908	1934	1855	2470	1332	1902	1903.08	2.00	726147	-125255	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3800	13.06	0.96	12	1.15	145.00	1966.00	2958	20230328	-36.00	1702	20230103	11.22	2958	-36.00	20230328	1702	11.22	20230103	3180	-40.47	20230328	1830	3.44	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
97	20230714	090649	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1928	26	2	1.37	1178046514	613261	26.98	1908	1934	1908	2470	1332	1902	1921.20	2.00	726147	162731	1922	1912	1906	1896	1890	1909	1893	1004	569	500	1360	1	1	200763141	3871	13.30	0.98	12	0.31	145.00	1966.00	2958	20230328	-34.82	1702	20230103	13.28	2958	-34.82	20230328	1702	13.28	20230103	3180	-39.37	20230328	1830	5.36	20230103	4.82	N	092220	500	1003 억	4016119	N	N	42661	N	N
98	20230713	160646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1902	-7	5	-0.37	4245856098	2225890	26.18	1909	1916	1900	2480	1337	1909	1907.51	2.23	0	49596	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2753	13.12	0.97	12	1.54	145.00	1966.00	2958	20230328	-35.70	1702	20230103	11.75	2958	-35.70	20230328	1702	11.75	20230103	3180	-40.19	20230328	1830	3.93	20230103	4.80	N	092220	500	723 억	3227021	N	N	42661	N	N
99	20230713	150642	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1900	-9	5	-0.47	3846467973	2015825	23.71	1909	1916	1900	2480	1337	1909	1908.14	2.23	0	55267	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2750	13.10	0.97	12	1.39	145.00	1966.00	2958	20230328	-35.77	1702	20230103	11.63	2958	-35.77	20230328	1702	11.63	20230103	3180	-40.25	20230328	1830	3.83	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
100	20230713	140641	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1904	-5	5	-0.26	3169814051	1660187	19.52	1909	1916	1900	2480	1337	1909	1909.31	2.23	0	54300	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2756	13.13	0.97	12	1.15	145.00	1966.00	2958	20230328	-35.63	1702	20230103	11.87	2958	-35.63	20230328	1702	11.87	20230103	3180	-40.13	20230328	1830	4.04	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
101	20230713	130644	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1910	1	2	0.05	2747231618	1438508	16.92	1909	1916	1900	2480	1337	1909	1909.78	2.23	0	48529	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2765	13.17	0.97	12	0.99	145.00	1966.00	2958	20230328	-35.43	1702	20230103	12.22	2958	-35.43	20230328	1702	12.22	20230103	3180	-39.94	20230328	1830	4.37	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
102	20230713	120639	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1913	4	2	0.21	2498944571	1308487	15.39	1909	1916	1900	2480	1337	1909	1909.80	2.23	0	41869	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2769	13.19	0.97	12	0.90	145.00	1966.00	2958	20230328	-35.33	1702	20230103	12.40	2958	-35.33	20230328	1702	12.40	20230103	3180	-39.84	20230328	1830	4.54	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
103	20230713	110644	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1911	2	2	0.10	1908882383	999475	11.75	1909	1916	1900	2480	1337	1909	1909.89	2.23	0	40416	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2766	13.18	0.97	12	0.69	145.00	1966.00	2958	20230328	-35.40	1702	20230103	12.28	2958	-35.40	20230328	1702	12.28	20230103	3180	-39.91	20230328	1830	4.43	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
104	20230713	100641	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1911	2	2	0.10	1378185701	721903	8.49	1909	1916	1900	2480	1337	1909	1909.10	2.23	0	35206	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2766	13.18	0.97	12	0.50	145.00	1966.00	2958	20230328	-35.40	1702	20230103	12.28	2958	-35.40	20230328	1702	12.28	20230103	3180	-39.91	20230328	1830	4.43	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
105	20230713	090618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1914	5	2	0.26	405935266	212309	2.50	1909	1916	1906	2480	1337	1909	1912.02	2.23	0	63748	1971	1939	1911	1879	1851	1926	1866	724	571	500	1370	1	1	144763141	2771	13.20	0.97	12	0.15	145.00	1966.00	2958	20230328	-35.29	1702	20230103	12.46	2958	-35.29	20230328	1702	12.46	20230103	3180	-39.81	20230328	1830	4.59	20230103	4.80	N	092220	500	723 억	3227021	N	N	1425	N	N
106	20230712	160639	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1909	-141	5	-6.88	16183957500	8449089	612.97	1940	1943	1883	2665	1435	2050	1915.40	2.43	0	-284953	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2764	13.17	0.97	12	5.84	145.00	1966.00	2958	20230328	-35.46	1702	20230103	12.16	2958	-35.46	20230328	1702	12.16	20230103	3180	-39.97	20230328	1830	4.32	20230103	4.71	N	092220	500	723 억	3517610	N	N	1425	N	N
107	20230712	150634	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1913	-137	5	-6.68	15683985032	8187328	593.98	1940	1943	1883	2665	1435	2050	1915.56	2.43	0	-284234	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2769	13.19	0.97	12	5.66	145.00	1966.00	2958	20230328	-35.33	1702	20230103	12.40	2958	-35.33	20230328	1702	12.40	20230103	3180	-39.84	20230328	1830	4.54	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
108	20230712	140633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1903	-147	5	-7.17	13491075017	7033880	510.30	1940	1943	1883	2665	1435	2050	1917.92	2.43	0	-606564	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2755	13.12	0.97	12	4.86	145.00	1966.00	2958	20230328	-35.67	1702	20230103	11.81	2958	-35.67	20230328	1702	11.81	20230103	3180	-40.16	20230328	1830	3.99	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
109	20230712	130636	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1907	-143	5	-6.98	12425384480	6473794	469.67	1940	1943	1883	2665	1435	2050	1919.24	2.43	0	-601180	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2761	13.15	0.97	12	4.47	145.00	1966.00	2958	20230328	-35.53	1702	20230103	12.04	2958	-35.53	20230328	1702	12.04	20230103	3180	-40.03	20230328	1830	4.21	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
110	20230712	120636	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1903	-147	5	-7.17	11257837559	5860897	425.20	1940	1943	1883	2665	1435	2050	1920.73	2.43	0	-593051	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2755	13.12	0.97	12	4.05	145.00	1966.00	2958	20230328	-35.67	1702	20230103	11.81	2958	-35.67	20230328	1702	11.81	20230103	3180	-40.16	20230328	1830	3.99	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
111	20230712	110635	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1924	-126	5	-6.15	9489281233	4935371	358.06	1940	1943	1883	2665	1435	2050	1922.58	2.43	0	-470136	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2785	13.27	0.98	12	3.41	145.00	1966.00	2958	20230328	-34.96	1702	20230103	13.04	2958	-34.96	20230328	1702	13.04	20230103	3180	-39.50	20230328	1830	5.14	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
112	20230712	100637	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1932	-118	5	-5.76	8150944351	4239985	307.61	1940	1943	1883	2665	1435	2050	1922.25	2.43	0	-405013	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2797	13.32	0.98	12	2.93	145.00	1966.00	2958	20230328	-34.69	1702	20230103	13.51	2958	-34.69	20230328	1702	13.51	20230103	3180	-39.25	20230328	1830	5.57	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
113	20230712	090638	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1933	-117	5	-5.71	4311396957	2249381	163.19	1940	1940	1883	2665	1435	2050	1916.41	2.43	0	-46954	2080	2065	2035	2020	1990	2072	2027	724	615	500	1470	1	1	144763141	2798	13.33	0.98	12	1.55	145.00	1966.00	2958	20230328	-34.65	1702	20230103	13.57	2958	-34.65	20230328	1702	13.57	20230103	3180	-39.21	20230328	1830	5.63	20230103	4.71	N	092220	500	723 억	3517610	N	N	381	N	N
114	20230711	160628	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2050	20	2	0.99	2770958990	1365337	85.68	2030	2050	2005	2635	1425	2030	2029.44	2.25	0	252823	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2968	14.14	1.04	12	0.94	145.00	1966.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	4.82	N	092220	500	723 억	3258289	N	N	381	N	N
115	20230711	150628	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2050	20	2	0.99	2581974785	1272973	79.88	2030	2050	2005	2635	1425	2030	2028.30	2.25	0	214906	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2968	14.14	1.04	12	0.88	145.00	1966.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
116	20230711	140623	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	2219534910	1094795	68.70	2030	2050	2005	2635	1425	2030	2027.35	2.25	0	144015	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2953	14.07	1.04	12	0.76	145.00	1966.00	2958	20230328	-31.03	1702	20230103	19.86	2958	-31.03	20230328	1702	19.86	20230103	3180	-35.85	20230328	1830	11.48	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
117	20230711	130616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2030	0	3	0.00	1892161055	933772	58.60	2030	2050	2005	2635	1425	2030	2026.35	2.25	0	112321	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2939	14.00	1.03	12	0.65	145.00	1966.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
118	20230711	120631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2035	5	2	0.25	1725724590	851818	53.46	2030	2050	2005	2635	1425	2030	2025.92	2.25	0	116718	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2946	14.03	1.04	12	0.59	145.00	1966.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
119	20230711	110633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	1531785780	756365	47.46	2030	2050	2005	2635	1425	2030	2025.18	2.25	0	124702	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2931	13.97	1.03	12	0.52	145.00	1966.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
120	20230711	100631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	1093497935	540012	33.89	2030	2040	2005	2635	1425	2030	2024.92	2.25	0	80508	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2931	13.97	1.03	12	0.37	145.00	1966.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
121	20230711	090630	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	355471760	175021	10.98	2030	2040	2015	2635	1425	2030	2031.04	2.25	0	22322	2166	2097	2061	1992	1956	2080	1975	724	605	500	1460	5	1	144763141	2931	13.97	1.03	12	0.12	145.00	1966.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	4.82	N	092220	500	723 억	3258289	N	N	0	N	N
122	20230710	160626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2030	-80	5	-3.79	3098560095	1499714	89.15	2130	2130	2025	2740	1480	2110	2066.24	2.25	0	-55564	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	2939	14.00	1.03	12	1.04	145.00	1966.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
123	20230710	150626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2050	-60	5	-2.84	2525163635	1217857	72.39	2130	2130	2045	2740	1480	2110	2073.39	2.25	0	-117955	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	2968	14.14	1.04	12	0.84	145.00	1966.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
124	20230710	140620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	-35	5	-1.66	1730291435	831919	49.45	2130	2130	2055	2740	1480	2110	2079.80	2.25	0	-43827	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3004	14.31	1.06	12	0.57	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
125	20230710	130614	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2080	-30	5	-1.42	1591053235	764933	45.47	2130	2130	2055	2740	1480	2110	2079.91	2.25	0	-43798	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3011	14.34	1.06	12	0.53	145.00	1966.00	2958	20230328	-29.68	1702	20230103	22.21	2958	-29.68	20230328	1702	22.21	20230103	3180	-34.59	20230328	1830	13.66	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
126	20230710	120627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	-35	5	-1.66	1364034545	655624	38.97	2130	2130	2055	2740	1480	2110	2080.42	2.25	0	-64917	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3004	14.31	1.06	12	0.45	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
127	20230710	110627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	-35	5	-1.66	1188555975	571096	33.95	2130	2130	2055	2740	1480	2110	2081.08	2.25	0	-66045	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3004	14.31	1.06	12	0.39	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
128	20230710	100628	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	-35	5	-1.66	898554735	431427	25.65	2130	2130	2055	2740	1480	2110	2082.62	2.25	0	-62284	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3004	14.31	1.06	12	0.30	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
129	20230710	090621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2090	-20	5	-0.95	298224460	141346	8.40	2130	2130	2090	2740	1480	2110	2109.89	2.25	0	-41182	2160	2135	2095	2070	2030	2147	2082	724	630	500	1510	5	1	144763141	3026	14.41	1.06	12	0.10	145.00	1966.00	2958	20230328	-29.34	1702	20230103	22.80	2958	-29.34	20230328	1702	22.80	20230103	3180	-34.28	20230328	1830	14.21	20230103	5.17	N	092220	500	723 억	3258989	N	N	233	N	N
130	20230707	160618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2110	10	2	0.48	3419842270	1636405	14.21	2085	2120	2055	2730	1470	2100	2089.74	2.13	0	213322	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3055	14.55	1.07	12	1.13	145.00	1966.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
131	20230707	150620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2100	0	3	0.00	2867556790	1374641	11.94	2085	2120	2055	2730	1470	2100	2086.01	2.13	0	88866	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3040	14.48	1.07	12	0.95	145.00	1966.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
132	20230707	140631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2090	-10	5	-0.48	2363890105	1135272	9.86	2085	2115	2055	2730	1470	2100	2082.18	2.13	0	26297	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3026	14.41	1.06	12	0.78	145.00	1966.00	2958	20230328	-29.34	1702	20230103	22.80	2958	-29.34	20230328	1702	22.80	20230103	3180	-34.28	20230328	1830	14.21	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
133	20230707	130625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2100	0	3	0.00	2124003900	1021088	8.87	2085	2115	2055	2730	1470	2100	2080.09	2.13	0	31826	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3040	14.48	1.07	12	0.71	145.00	1966.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
134	20230707	120625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2085	-15	5	-0.71	1891193855	909773	7.90	2085	2115	2055	2730	1470	2100	2078.69	2.13	0	19240	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3018	14.38	1.06	12	0.63	145.00	1966.00	2958	20230328	-29.51	1702	20230103	22.50	2958	-29.51	20230328	1702	22.50	20230103	3180	-34.43	20230328	1830	13.93	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
135	20230707	110627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	-25	5	-1.19	1618353550	778027	6.76	2085	2115	2055	2730	1470	2100	2080.01	2.13	0	22299	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3004	14.31	1.06	12	0.54	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
136	20230707	100620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2080	-20	5	-0.95	1273519110	611610	5.31	2085	2115	2055	2730	1470	2100	2082.16	2.13	0	31237	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3011	14.34	1.06	12	0.42	145.00	1966.00	2958	20230328	-29.68	1702	20230103	22.21	2958	-29.68	20230328	1702	22.21	20230103	3180	-34.59	20230328	1830	13.66	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
137	20230707	090621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2115	15	2	0.71	405688625	195150	1.69	2085	2115	2055	2730	1470	2100	2078.56	2.13	0	42377	2280	2190	2140	2050	2000	2165	2025	724	630	500	1510	5	1	144763141	3062	14.59	1.08	12	0.13	145.00	1966.00	2958	20230328	-28.50	1702	20230103	24.27	2958	-28.50	20230328	1702	24.27	20230103	3180	-33.49	20230328	1830	15.57	20230103	5.26	N	092220	500	723 억	3080435	N	N	217	N	N
138	20230706	160620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2100	75	2	3.70	24736255990	11469233	1043.25	2125	2230	2090	2630	1420	2025	2156.81	2.47	0	-488104	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3040	14.48	1.07	12	7.92	145.00	1966.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.15	N	092220	500	723 억	3576294	N	N	217	N	N
139	20230706	150621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2110	85	2	4.20	24105909630	11168755	1015.92	2125	2230	2090	2630	1420	2025	2158.34	2.47	0	-523673	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3055	14.55	1.07	12	7.72	145.00	1966.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
140	20230706	140622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2110	85	2	4.20	22363697095	10345029	941.00	2125	2230	2105	2630	1420	2025	2161.78	2.47	0	-572024	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3055	14.55	1.07	12	7.15	145.00	1966.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
141	20230706	130621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2110	85	2	4.20	21350081460	9864874	897.32	2125	2230	2110	2630	1420	2025	2164.25	2.47	0	-548836	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3055	14.55	1.07	12	6.81	145.00	1966.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
142	20230706	120619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2135	110	2	5.43	20627465890	9524431	866.35	2125	2230	2110	2630	1420	2025	2165.74	2.47	0	-525494	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3091	14.72	1.09	12	6.58	145.00	1966.00	2958	20230328	-27.82	1702	20230103	25.44	2958	-27.82	20230328	1702	25.44	20230103	3180	-32.86	20230328	1830	16.67	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
143	20230706	110625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2130	105	2	5.19	20140226665	9296241	845.60	2125	2230	2110	2630	1420	2025	2166.49	2.47	0	-531744	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3083	14.69	1.08	12	6.42	145.00	1966.00	2958	20230328	-27.99	1702	20230103	25.15	2958	-27.99	20230328	1702	25.15	20230103	3180	-33.02	20230328	1830	16.39	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
144	20230706	100620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2115	90	2	4.44	18607801890	8576763	780.15	2125	2230	2110	2630	1420	2025	2169.56	2.47	0	-593069	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3062	14.59	1.08	12	5.92	145.00	1966.00	2958	20230328	-28.50	1702	20230103	24.27	2958	-28.50	20230328	1702	24.27	20230103	3180	-33.49	20230328	1830	15.57	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
145	20230706	090619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2185	160	2	7.90	8439395560	3885167	353.40	2125	2230	2115	2630	1420	2025	2172.21	2.47	0	-77125	2105	2065	2040	2000	1975	2052	1987	724	605	500	1450	5	1	144763141	3163	15.07	1.11	12	2.68	145.00	1966.00	2958	20230328	-26.13	1702	20230103	28.38	2958	-26.13	20230328	1702	28.38	20230103	3180	-31.29	20230328	1830	19.40	20230103	5.15	N	092220	500	723 억	3576294	N	N	178	N	N
146	20230705	160617	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2025	-25	5	-1.22	2205571920	1080804	37.66	2065	2080	2015	2665	1435	2050	2040.76	2.45	0	33363	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2931	13.97	1.03	12	0.75	145.00	1966.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.25	N	092220	500	723 억	3540329	N	N	178	N	N
147	20230705	150616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	2026543430	992593	34.59	2065	2080	2015	2665	1435	2050	2041.67	2.45	0	20024	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2939	14.00	1.03	12	0.69	145.00	1966.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
148	20230705	140610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	1697591850	830368	28.93	2065	2080	2015	2665	1435	2050	2044.38	2.45	0	52502	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2939	14.00	1.03	12	0.57	145.00	1966.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
149	20230705	130611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	1543321885	754400	26.29	2065	2080	2015	2665	1435	2050	2045.76	2.45	0	52398	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2939	14.00	1.03	12	0.52	145.00	1966.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
150	20230705	120609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	1286624845	628072	21.88	2065	2080	2015	2665	1435	2050	2048.53	2.45	0	84194	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2960	14.10	1.04	12	0.43	145.00	1966.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
151	20230705	110616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	1153909420	562962	19.62	2065	2080	2015	2665	1435	2050	2049.71	2.45	0	84347	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2960	14.10	1.04	12	0.39	145.00	1966.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
152	20230705	100612	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	879499135	428527	14.93	2065	2080	2015	2665	1435	2050	2052.38	2.45	0	63477	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2960	14.10	1.04	12	0.30	145.00	1966.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
153	20230705	090611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	255661390	125368	4.37	2065	2065	2015	2665	1435	2050	2039.29	2.45	0	15949	2183	2116	2083	2016	1983	2100	2000	724	615	500	1470	5	1	144763141	2975	14.17	1.05	12	0.09	145.00	1966.00	2958	20230328	-30.53	1702	20230103	20.74	2958	-30.53	20230328	1702	20.74	20230103	3180	-35.38	20230328	1830	12.30	20230103	5.25	N	092220	500	723 억	3540329	N	N	1552	N	N
154	20230704	160609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2050	0	3	0.00	5959955675	2848541	232.64	2120	2150	2050	2665	1435	2050	2092.32	2.71	0	-379432	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2968	14.14	1.04	12	1.97	145.00	1966.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	5.24	N	092220	500	723 억	3919859	N	N	1552	N	N
155	20230704	150602	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	5659998835	2702559	220.72	2120	2150	2050	2665	1435	2050	2094.31	2.71	0	-415379	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2982	14.21	1.05	12	1.87	145.00	1966.00	2958	20230328	-30.36	1702	20230103	21.03	2958	-30.36	20230328	1702	21.03	20230103	3180	-35.22	20230328	1830	12.57	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
156	20230704	140607	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	5415411965	2584096	211.04	2120	2150	2050	2665	1435	2050	2095.67	2.71	0	-422763	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2989	14.24	1.05	12	1.79	145.00	1966.00	2958	20230328	-30.19	1702	20230103	21.33	2958	-30.19	20230328	1702	21.33	20230103	3180	-35.06	20230328	1830	12.84	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
157	20230704	130558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	5298171220	2527407	206.41	2120	2150	2050	2665	1435	2050	2096.29	2.71	0	-416784	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2989	14.24	1.05	12	1.75	145.00	1966.00	2958	20230328	-30.19	1702	20230103	21.33	2958	-30.19	20230328	1702	21.33	20230103	3180	-35.06	20230328	1830	12.84	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
158	20230704	120604	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	4982649365	2374881	193.96	2120	2150	2050	2665	1435	2050	2098.06	2.71	0	-412281	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2989	14.24	1.05	12	1.64	145.00	1966.00	2958	20230328	-30.19	1702	20230103	21.33	2958	-30.19	20230328	1702	21.33	20230103	3180	-35.06	20230328	1830	12.84	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
159	20230704	110600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2070	20	2	0.98	4762644315	2268227	185.25	2120	2150	2050	2665	1435	2050	2099.72	2.71	0	-425844	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	2997	14.28	1.05	12	1.57	145.00	1966.00	2958	20230328	-30.02	1702	20230103	21.62	2958	-30.02	20230328	1702	21.62	20230103	3180	-34.91	20230328	1830	13.11	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
160	20230704	100558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2075	25	2	1.22	4198232595	1994328	162.88	2120	2150	2065	2665	1435	2050	2105.09	2.71	0	-394320	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	3004	14.31	1.06	12	1.38	145.00	1966.00	2958	20230328	-29.85	1702	20230103	21.92	2958	-29.85	20230328	1702	21.92	20230103	3180	-34.75	20230328	1830	13.39	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
161	20230704	090558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2110	60	2	2.93	2343293260	1104700	90.22	2120	2150	2100	2665	1435	2050	2121.20	2.71	0	-315201	2100	2075	2040	2015	1980	2087	2027	724	615	500	1470	5	1	144763141	3055	14.55	1.07	12	0.76	145.00	1966.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.24	N	092220	500	723 억	3919859	N	N	34690	N	N
162	20230703	160551	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2050	40	2	1.99	2452560860	1198517	117.36	2015	2065	2005	2610	1410	2010	2046.32	2.40	0	437193	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2968	13.58	1.00	12	0.83	151.00	2055.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	5.35	N	092220	500	723 억	3477793	N	N	32143	N	N
163	20230703	150557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2045	35	2	1.74	2329430940	1138441	111.48	2015	2065	2005	2610	1410	2010	2046.16	2.40	0	423959	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2960	13.54	1.00	12	0.79	151.00	2055.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
164	20230703	140557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2035	25	2	1.24	2076033205	1014511	99.35	2015	2065	2005	2610	1410	2010	2046.34	2.40	0	424614	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2946	13.48	0.99	12	0.70	151.00	2055.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
165	20230703	130551	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2045	35	2	1.74	1935137905	945578	92.60	2015	2065	2005	2610	1410	2010	2046.51	2.40	0	430969	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2960	13.54	1.00	12	0.65	151.00	2055.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
166	20230703	120559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2060	50	2	2.49	1769403450	864832	84.69	2015	2065	2005	2610	1410	2010	2045.95	2.40	0	429894	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2982	13.64	1.00	12	0.60	151.00	2055.00	2958	20230328	-30.36	1702	20230103	21.03	2958	-30.36	20230328	1702	21.03	20230103	3180	-35.22	20230328	1830	12.57	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
167	20230703	110554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2055	45	2	2.24	1418326630	694210	67.98	2015	2065	2005	2610	1410	2010	2043.08	2.40	0	397077	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2975	13.61	1.00	12	0.48	151.00	2055.00	2958	20230328	-30.53	1702	20230103	20.74	2958	-30.53	20230328	1702	20.74	20230103	3180	-35.38	20230328	1830	12.30	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
168	20230703	100544	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2055	45	2	2.24	1107534070	542836	53.16	2015	2065	2005	2610	1410	2010	2040.27	2.40	0	357160	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2975	13.61	1.00	12	0.37	151.00	2055.00	2958	20230328	-30.53	1702	20230103	20.74	2958	-30.53	20230328	1702	20.74	20230103	3180	-35.38	20230328	1830	12.30	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N
169	20230703	090550	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2025	15	2	0.75	159041065	78723	7.71	2015	2040	2005	2610	1410	2010	2020.26	2.40	0	38315	2078	2044	2021	1987	1964	2032	1975	724	600	500	1440	5	1	144763141	2931	13.41	0.99	12	0.05	151.00	2055.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.35	N	092220	500	723 억	3477793	N	N	9928	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History