KissMeData/192650/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	680	2	8.12	6523951680	730649	415.52	8280	9180	8280	10880	5860	8370	8928.95	57.54	-82733	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6233	39.87	1.50	12	1.06	227.00	6038.00	14500	20230915	-37.59	7970	20240725	13.55	14400	-37.15	20240123	7970	13.55	20240725	14500	-37.59	20230915	7970	13.55	20240725	4.52	N	192650	100	71 억	39627534	N	N	197	N	N
3	20240731	150950	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	670	2	8.00	6313068100	707294	402.23	8280	9180	8280	10880	5860	8370	8925.66	57.54	-79407	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6226	39.82	1.50	12	1.03	227.00	6038.00	14500	20230915	-37.66	7970	20240725	13.43	14400	-37.22	20240123	7970	13.43	20240725	14500	-37.66	20230915	7970	13.43	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
4	20240731	140949	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	700	2	8.36	5793178660	649803	369.54	8280	9180	8280	10880	5860	8370	8915.28	57.54	-77637	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6247	39.96	1.50	12	0.94	227.00	6038.00	14500	20230915	-37.45	7970	20240725	13.80	14400	-37.01	20240123	7970	13.80	20240725	14500	-37.45	20230915	7970	13.80	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
5	20240731	130945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	650	2	7.77	4961070450	557959	317.31	8280	9180	8280	10880	5860	8370	8891.46	57.54	-55924	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6212	39.74	1.49	12	0.81	227.00	6038.00	14500	20230915	-37.79	7970	20240725	13.17	14400	-37.36	20240123	7970	13.17	20240725	14500	-37.79	20230915	7970	13.17	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
6	20240731	120945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8980	610	2	7.29	3028919630	344788	196.08	8280	9040	8280	10880	5860	8370	8784.88	57.54	-37901	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6185	39.56	1.49	12	0.50	227.00	6038.00	14500	20230915	-38.07	7970	20240725	12.67	14400	-37.64	20240123	7970	12.67	20240725	14500	-38.07	20230915	7970	12.67	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
7	20240731	110948	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	430	2	5.14	1714232220	197553	112.35	8280	8830	8280	10880	5860	8370	8677.33	57.54	-15481	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	6061	38.77	1.46	12	0.29	227.00	6038.00	14500	20230915	-39.31	7970	20240725	10.41	14400	-38.89	20240123	7970	10.41	20240725	14500	-39.31	20230915	7970	10.41	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
8	20240731	100944	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8660	290	2	3.46	641727720	75251	42.79	8280	8740	8280	10880	5860	8370	8527.83	57.54	9379	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	5964	38.15	1.43	12	0.11	227.00	6038.00	14500	20230915	-40.28	7970	20240725	8.66	14400	-39.86	20240123	7970	8.66	20240725	14500	-40.28	20230915	7970	8.66	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
9	20240731	090943	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	-20	5	-0.24	27648650	3320	1.89	8280	8440	8280	10880	5860	8370	8327.91	57.54	-1445	8890	8630	8490	8230	8090	8560	8160	72	2510	100	6020	10	1	68872362	5751	36.78	1.38	12	0.00	227.00	6038.00	14500	20230915	-42.41	7970	20240725	4.77	14400	-42.01	20240123	7970	4.77	20240725	14500	-42.41	20230915	7970	4.77	20240725	4.52	N	192650	100	71 억	39627534	N	N	790	N	N
10	20240730	160920	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8370	-220	5	-2.56	1490717460	175143	177.80	8640	8750	8350	11160	6020	8590	8511.60	57.60	-44604	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5765	36.87	1.39	12	0.25	227.00	6038.00	14500	20230915	-42.28	7970	20240725	5.02	14400	-41.88	20240123	7970	5.02	20240725	14500	-42.28	20230915	7970	5.02	20240725	4.52	N	192650	100	71 억	39672977	N	N	790	N	N
11	20240730	150938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8360	-230	5	-2.68	1423882920	167168	169.71	8640	8750	8350	11160	6020	8590	8517.68	57.60	-42286	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5758	36.83	1.38	12	0.24	227.00	6038.00	14500	20230915	-42.34	7970	20240725	4.89	14400	-41.94	20240123	7970	4.89	20240725	14500	-42.34	20230915	7970	4.89	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
12	20240730	140927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8430	-160	5	-1.86	1198064650	140284	142.41	8640	8750	8350	11160	6020	8590	8540.28	57.60	-33019	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5806	37.14	1.40	12	0.20	227.00	6038.00	14500	20230915	-41.86	7970	20240725	5.77	14400	-41.46	20240123	7970	5.77	20240725	14500	-41.86	20230915	7970	5.77	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
13	20240730	130931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8380	-210	5	-2.44	1086387840	126965	128.89	8640	8750	8350	11160	6020	8590	8556.59	57.60	-33402	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5772	36.92	1.39	12	0.18	227.00	6038.00	14500	20230915	-42.21	7970	20240725	5.14	14400	-41.81	20240123	7970	5.14	20240725	14500	-42.21	20230915	7970	5.14	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
14	20240730	120924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8460	-130	5	-1.51	878884760	102250	103.80	8640	8750	8430	11160	6020	8590	8595.45	57.60	-34298	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5827	37.27	1.40	12	0.15	227.00	6038.00	14500	20230915	-41.66	7970	20240725	6.15	14400	-41.25	20240123	7970	6.15	20240725	14500	-41.66	20230915	7970	6.15	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
15	20240730	110930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-40	5	-0.47	613030640	70959	72.04	8640	8750	8530	11160	6020	8590	8639.22	57.60	-13576	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5889	37.67	1.42	12	0.10	227.00	6038.00	14500	20230915	-41.03	7970	20240725	7.28	14400	-40.62	20240123	7970	7.28	20240725	14500	-41.03	20230915	7970	7.28	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
16	20240730	100936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8540	-50	5	-0.58	497977130	57517	58.39	8640	8750	8530	11160	6020	8590	8657.91	57.60	-9924	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5882	37.62	1.41	12	0.08	227.00	6038.00	14500	20230915	-41.10	7970	20240725	7.15	14400	-40.69	20240123	7970	7.15	20240725	14500	-41.10	20230915	7970	7.15	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
17	20240730	090941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	60	2	0.70	204940110	23627	23.99	8640	8750	8620	11160	6020	8590	8673.98	57.60	-144	8696	8642	8566	8512	8436	8605	8475	72	2570	100	6180	10	1	68872362	5957	38.11	1.43	12	0.03	227.00	6038.00	14500	20230915	-40.34	7970	20240725	8.53	14400	-39.93	20240123	7970	8.53	20240725	14500	-40.34	20230915	7970	8.53	20240725	4.52	N	192650	100	71 억	39672977	N	N	20	N	N
18	20240729	160919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8590	30	2	0.35	824312680	96249	27.92	8610	8620	8490	11120	6000	8560	8564.37	57.65	-35344	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5916	37.84	1.42	12	0.14	227.00	6038.00	14500	20230915	-40.76	7970	20240725	7.78	14400	-40.35	20240123	7970	7.78	20240725	14500	-40.76	20230915	7970	7.78	20240725	4.52	N	192650	100	71 억	39706156	N	N	20	N	N
19	20240729	150934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8560	0	3	0.00	728285410	85033	24.67	8610	8620	8490	11120	6000	8560	8564.74	57.65	-32353	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5895	37.71	1.42	12	0.12	227.00	6038.00	14500	20230915	-40.97	7970	20240725	7.40	14400	-40.56	20240123	7970	7.40	20240725	14500	-40.97	20230915	7970	7.40	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
20	20240729	140940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-10	5	-0.12	495022030	57847	16.78	8610	8620	8490	11120	6000	8560	8557.44	57.65	-25286	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5889	37.67	1.42	12	0.08	227.00	6038.00	14500	20230915	-41.03	7970	20240725	7.28	14400	-40.62	20240123	7970	7.28	20240725	14500	-41.03	20230915	7970	7.28	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
21	20240729	130938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-10	5	-0.12	434154450	50723	14.72	8610	8620	8490	11120	6000	8560	8559.32	57.65	-22141	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5889	37.67	1.42	12	0.07	227.00	6038.00	14500	20230915	-41.03	7970	20240725	7.28	14400	-40.62	20240123	7970	7.28	20240725	14500	-41.03	20230915	7970	7.28	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
22	20240729	120935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	-10	5	-0.12	375519820	43860	12.73	8610	8620	8490	11120	6000	8560	8561.78	57.65	-21199	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5889	37.67	1.42	12	0.06	227.00	6038.00	14500	20230915	-41.03	7970	20240725	7.28	14400	-40.62	20240123	7970	7.28	20240725	14500	-41.03	20230915	7970	7.28	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
23	20240729	110926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8570	10	2	0.12	293819210	34316	9.96	8610	8620	8490	11120	6000	8560	8562.17	57.65	-16683	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5902	37.75	1.42	12	0.05	227.00	6038.00	14500	20230915	-40.90	7970	20240725	7.53	14400	-40.49	20240123	7970	7.53	20240725	14500	-40.90	20230915	7970	7.53	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
24	20240729	100924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8580	20	2	0.23	167121480	19552	5.67	8610	8610	8490	11120	6000	8560	8547.52	57.65	-6765	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5909	37.80	1.42	12	0.03	227.00	6038.00	14500	20230915	-40.83	7970	20240725	7.65	14400	-40.42	20240123	7970	7.65	20240725	14500	-40.83	20230915	7970	7.65	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
25	20240729	090923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8580	20	2	0.23	65891340	7690	2.23	8610	8610	8490	11120	6000	8560	8568.48	57.65	-3212	8913	8736	8403	8226	7893	8825	8315	72	2560	100	6160	10	1	68872362	5909	37.80	1.42	12	0.01	227.00	6038.00	14500	20230915	-40.83	7970	20240725	7.65	14400	-40.42	20240123	7970	7.65	20240725	14500	-40.83	20230915	7970	7.65	20240725	4.52	N	192650	100	71 억	39706156	N	N	32	N	N
26	20240726	160910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8560	440	2	5.42	2046125660	243820	82.40	8100	8580	8070	10550	5690	8120	8391.82	57.67	10971	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5895	37.71	1.42	12	0.35	227.00	6038.00	14500	20230915	-40.97	7970	20240725	7.40	14400	-40.56	20240123	7970	7.40	20240725	14500	-40.97	20230915	7970	7.40	20240725	4.50	N	192650	100	71 억	39715757	N	N	32	N	N
27	20240726	150918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8540	420	2	5.17	1970656780	234974	79.41	8100	8580	8070	10550	5690	8120	8386.70	57.67	12028	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5882	37.62	1.41	12	0.34	227.00	6038.00	14500	20230915	-41.10	7970	20240725	7.15	14400	-40.69	20240123	7970	7.15	20240725	14500	-41.10	20230915	7970	7.15	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
28	20240726	140919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8550	430	2	5.30	1734842450	207383	70.09	8100	8580	8070	10550	5690	8120	8365.40	57.67	10084	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5889	37.67	1.42	12	0.30	227.00	6038.00	14500	20230915	-41.03	7970	20240725	7.28	14400	-40.62	20240123	7970	7.28	20240725	14500	-41.03	20230915	7970	7.28	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
29	20240726	130921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8400	280	2	3.45	1381316900	165864	56.06	8100	8500	8070	10550	5690	8120	8328.01	57.67	3116	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5785	37.00	1.39	12	0.24	227.00	6038.00	14500	20230915	-42.07	7970	20240725	5.40	14400	-41.67	20240123	7970	5.40	20240725	14500	-42.07	20230915	7970	5.40	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
30	20240726	120924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8430	310	2	3.82	1288188870	154802	52.32	8100	8500	8070	10550	5690	8120	8321.53	57.67	4528	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5806	37.14	1.40	12	0.22	227.00	6038.00	14500	20230915	-41.86	7970	20240725	5.77	14400	-41.46	20240123	7970	5.77	20240725	14500	-41.86	20230915	7970	5.77	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
31	20240726	110925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8370	250	2	3.08	1086597590	130886	44.23	8100	8490	8070	10550	5690	8120	8301.86	57.67	1673	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5765	36.87	1.39	12	0.19	227.00	6038.00	14500	20230915	-42.28	7970	20240725	5.02	14400	-41.88	20240123	7970	5.02	20240725	14500	-42.28	20230915	7970	5.02	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
32	20240726	100917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	20	2	0.25	266342140	32784	11.08	8100	8200	8070	10550	5690	8120	8124.15	57.67	-6043	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5606	35.86	1.35	12	0.05	227.00	6038.00	14500	20230915	-43.86	7970	20240725	2.13	14400	-43.47	20240123	7970	2.13	20240725	14500	-43.86	20230915	7970	2.13	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
33	20240726	090916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8170	50	2	0.62	74806060	9206	3.11	8100	8200	8100	10550	5690	8120	8125.79	57.67	1321	8433	8276	8123	7966	7813	8355	8045	72	2430	100	5840	10	1	68872362	5627	35.99	1.35	12	0.01	227.00	6038.00	14500	20230915	-43.66	7970	20240725	2.51	14400	-43.26	20240123	7970	2.51	20240725	14500	-43.66	20230915	7970	2.51	20240725	4.50	N	192650	100	71 억	39715757	N	N	33	N	N
34	20240725	160915	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8120	-80	5	-0.98	2381224360	295027	80.20	8110	8280	7970	10660	5740	8200	8071.06	57.60	39643	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5592	35.77	1.34	12	0.43	227.00	6038.00	14500	20230915	-44.00	7970	20240725	1.88	14400	-43.61	20240123	7970	1.88	20240725	14500	-44.00	20230915	7970	1.88	20240725	4.52	N	192650	100	71 억	39672830	N	N	33	N	N
35	20240725	150926	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8180	-20	5	-0.24	2241296260	277822	75.52	8110	8280	7970	10660	5740	8200	8067.38	57.60	35259	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5634	36.04	1.35	12	0.40	227.00	6038.00	14500	20230915	-43.59	7970	20240725	2.63	14400	-43.19	20240123	7970	2.63	20240725	14500	-43.59	20230915	7970	2.63	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
36	20240725	140923	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8130	-70	5	-0.85	1871919400	232832	63.29	8110	8200	7970	10660	5740	8200	8039.78	57.60	51161	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5599	35.81	1.35	12	0.34	227.00	6038.00	14500	20230915	-43.93	7970	20240725	2.01	14400	-43.54	20240123	7970	2.01	20240725	14500	-43.93	20230915	7970	2.01	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
37	20240725	130916	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8110	-90	5	-1.10	1709493690	212925	57.88	8110	8140	7970	10660	5740	8200	8028.62	57.60	44939	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5586	35.73	1.34	12	0.31	227.00	6038.00	14500	20230915	-44.07	7970	20240725	1.76	14400	-43.68	20240123	7970	1.76	20240725	14500	-44.07	20230915	7970	1.76	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
38	20240725	120923	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8100	-100	5	-1.22	1644689420	204933	55.71	8110	8110	7970	10660	5740	8200	8025.50	57.60	42910	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5579	35.68	1.34	12	0.30	227.00	6038.00	14500	20230915	-44.14	7970	20240725	1.63	14400	-43.75	20240123	7970	1.63	20240725	14500	-44.14	20230915	7970	1.63	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
39	20240725	110920	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8070	-130	5	-1.59	1347312580	168044	45.68	8110	8110	7970	10660	5740	8200	8017.62	57.60	20245	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5558	35.55	1.34	12	0.24	227.00	6038.00	14500	20230915	-44.34	7970	20240725	1.25	14400	-43.96	20240123	7970	1.25	20240725	14500	-44.34	20230915	7970	1.25	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
40	20240725	100914	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8020	-180	5	-2.20	1039107350	129647	35.24	8110	8110	7970	10660	5740	8200	8014.89	57.60	997	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5524	35.33	1.33	12	0.19	227.00	6038.00	14500	20230915	-44.69	7970	20240725	0.63	14400	-44.31	20240123	7970	0.63	20240725	14500	-44.69	20230915	7970	0.63	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
41	20240725	090910	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8030	-170	5	-2.07	266253660	33147	9.01	8110	8110	7980	10660	5740	8200	8032.50	57.60	-497	8566	8382	8276	8092	7986	8330	8040	72	2460	100	5900	10	1	68872362	5530	35.37	1.33	12	0.05	227.00	6038.00	14500	20230915	-44.62	7980	20240725	0.63	14400	-44.24	20240123	7980	0.63	20240725	14500	-44.62	20230915	7980	0.63	20240725	4.52	N	192650	100	71 억	39672830	N	N	48	N	N
42	20240724	160910	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8200	-260	5	-3.07	3024301020	365527	118.42	8380	8460	8170	10990	5930	8460	8273.92	57.63	-14585	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5648	36.12	1.36	12	0.53	227.00	6038.00	14500	20230915	-43.45	8170	20240724	0.37	14400	-43.06	20240123	8170	0.37	20240724	14500	-43.45	20230915	8170	0.37	20240724	4.62	N	192650	100	71 억	39688806	N	N	48	N	N
43	20240724	150924	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8260	-200	5	-2.36	2687166520	324482	105.12	8380	8460	8170	10990	5930	8460	8281.39	57.63	-19889	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5689	36.39	1.37	12	0.47	227.00	6038.00	14500	20230915	-43.03	8170	20240724	1.10	14400	-42.64	20240123	8170	1.10	20240724	14500	-43.03	20230915	8170	1.10	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
44	20240724	140917	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8220	-240	5	-2.84	2220909600	267781	86.75	8380	8460	8200	10990	5930	8460	8293.74	57.63	-28402	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5661	36.21	1.36	12	0.39	227.00	6038.00	14500	20230915	-43.31	8200	20240724	0.24	14400	-42.92	20240123	8200	0.24	20240724	14500	-43.31	20230915	8200	0.24	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
45	20240724	130924	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8230	-230	5	-2.72	1833137500	220607	71.47	8380	8460	8200	10990	5930	8460	8309.50	57.63	-28799	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5668	36.26	1.36	12	0.32	227.00	6038.00	14500	20230915	-43.24	8200	20240724	0.37	14400	-42.85	20240123	8200	0.37	20240724	14500	-43.24	20230915	8200	0.37	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
46	20240724	120921	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8210	-250	5	-2.96	1445872090	173640	56.25	8380	8460	8200	10990	5930	8460	8326.82	57.63	-17659	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5654	36.17	1.36	12	0.25	227.00	6038.00	14500	20230915	-43.38	8200	20240724	0.12	14400	-42.99	20240123	8200	0.12	20240724	14500	-43.38	20230915	8200	0.12	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
47	20240724	110918	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	-140	5	-1.65	931058730	111389	36.09	8380	8460	8320	10990	5930	8460	8358.60	57.63	-9671	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5730	36.65	1.38	12	0.16	227.00	6038.00	14500	20230915	-42.62	8320	20240724	0.00	14400	-42.22	20240123	8320	0.00	20240724	14500	-42.62	20230915	8320	0.00	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
48	20240724	100945	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8340	-120	5	-1.42	657571730	78595	25.46	8380	8460	8320	10990	5930	8460	8366.56	57.63	-6593	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5744	36.74	1.38	12	0.11	227.00	6038.00	14500	20230915	-42.48	8320	20240724	0.24	14400	-42.08	20240123	8320	0.24	20240724	14500	-42.48	20230915	8320	0.24	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
49	20240724	090911	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8410	-50	5	-0.59	63920490	7609	2.47	8380	8460	8360	10990	5930	8460	8400.45	57.63	-1248	8793	8626	8513	8346	8233	8570	8290	72	2530	100	6090	10	1	68872362	5792	37.05	1.39	12	0.01	227.00	6038.00	14500	20230915	-42.00	8360	20240724	0.60	14400	-41.60	20240123	8360	0.60	20240724	14500	-42.00	20230915	8360	0.60	20240724	4.62	N	192650	100	71 억	39688806	N	N	93	N	N
50	20240723	160906	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8460	-90	5	-1.05	2616417300	306929	67.25	8560	8680	8400	11110	5990	8550	8524.52	57.65	-17205	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5827	37.27	1.40	12	0.45	227.00	6038.00	14500	20230915	-41.66	8400	20240723	0.71	14400	-41.25	20240123	8400	0.71	20240723	14500	-41.66	20230915	8400	0.71	20240723	4.68	N	192650	100	71 억	39708063	N	N	93	N	N
51	20240723	150927	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8440	-110	5	-1.29	2232908430	261423	57.28	8560	8680	8440	11110	5990	8550	8541.36	57.65	-18258	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5813	37.18	1.40	12	0.38	227.00	6038.00	14500	20230915	-41.79	8440	20240723	0.00	14400	-41.39	20240123	8440	0.00	20240723	14500	-41.79	20230915	8440	0.00	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
52	20240723	140909	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8640	90	2	1.05	1443107970	168417	36.90	8560	8680	8460	11110	5990	8550	8568.66	57.65	-20900	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5951	38.06	1.43	12	0.24	227.00	6038.00	14500	20230915	-40.41	8460	20240723	2.13	14400	-40.00	20240123	8460	2.13	20240723	14500	-40.41	20230915	8460	2.13	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
53	20240723	130904	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8650	100	2	1.17	1278407230	149298	32.71	8560	8680	8460	11110	5990	8550	8562.79	57.65	-23803	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5957	38.11	1.43	12	0.22	227.00	6038.00	14500	20230915	-40.34	8460	20240723	2.25	14400	-39.93	20240123	8460	2.25	20240723	14500	-40.34	20230915	8460	2.25	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
54	20240723	120910	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8510	-40	5	-0.47	999461280	116903	25.62	8560	8670	8460	11110	5990	8550	8549.49	57.65	-32442	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5861	37.49	1.41	12	0.17	227.00	6038.00	14500	20230915	-41.31	8460	20240723	0.59	14400	-40.90	20240123	8460	0.59	20240723	14500	-41.31	20230915	8460	0.59	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
55	20240723	110911	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8490	-60	5	-0.70	863987170	101012	22.13	8560	8670	8460	11110	5990	8550	8553.31	57.65	-30332	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5847	37.40	1.41	12	0.15	227.00	6038.00	14500	20230915	-41.45	8460	20240723	0.35	14400	-41.04	20240123	8460	0.35	20240723	14500	-41.45	20230915	8460	0.35	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
56	20240723	100908	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8580	30	2	0.35	461367040	53706	11.77	8560	8670	8530	11110	5990	8550	8590.61	57.65	-18139	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5909	37.80	1.42	12	0.08	227.00	6038.00	14500	20230915	-40.83	8530	20240723	0.59	14400	-40.42	20240123	8530	0.59	20240723	14500	-40.83	20230915	8530	0.59	20240723	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
57	20240723	090916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8660	110	2	1.29	44107230	5121	1.12	8560	8670	8560	11110	5990	8550	8613.01	57.65	0	9030	8790	8660	8420	8290	8725	8355	72	2560	100	6150	10	1	68872362	5964	38.15	1.43	12	0.01	227.00	6038.00	14500	20230915	-40.28	8530	20240722	1.52	14400	-39.86	20240123	8530	1.52	20240722	14500	-40.28	20230915	8530	1.52	20240722	4.68	N	192650	100	71 억	39708063	N	N	143	N	N
58	20240722	160901	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8550	-350	5	-3.93	3946187940	455363	290.43	8900	8900	8530	11570	6230	8900	8666.17	57.83	-117731	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5889	37.67	1.42	12	0.66	227.00	6038.00	14500	20230915	-41.03	8530	20240722	0.23	14400	-40.62	20240123	8530	0.23	20240722	14500	-41.03	20230915	8530	0.23	20240722	4.71	N	192650	100	71 억	39825566	N	N	143	N	N
59	20240722	150908	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8580	-320	5	-3.60	3738851930	431121	274.97	8900	8900	8530	11570	6230	8900	8672.38	57.83	-113242	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5909	37.80	1.42	12	0.63	227.00	6038.00	14500	20230915	-40.83	8530	20240722	0.59	14400	-40.42	20240123	8530	0.59	20240722	14500	-40.83	20230915	8530	0.59	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
60	20240722	140915	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8620	-280	5	-3.15	2734855080	314040	200.30	8900	8900	8610	11570	6230	8900	8708.60	57.83	-72273	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5937	37.97	1.43	12	0.46	227.00	6038.00	14500	20230915	-40.55	8610	20240722	0.12	14400	-40.14	20240123	8610	0.12	20240722	14500	-40.55	20230915	8610	0.12	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
61	20240722	130910	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8660	-240	5	-2.70	2575624230	295571	188.52	8900	8900	8610	11570	6230	8900	8714.04	57.83	-71269	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5964	38.15	1.43	12	0.43	227.00	6038.00	14500	20230915	-40.28	8610	20240722	0.58	14400	-39.86	20240123	8610	0.58	20240722	14500	-40.28	20230915	8610	0.58	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
62	20240722	120907	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8670	-230	5	-2.58	2282048870	261531	166.81	8900	8900	8610	11570	6230	8900	8725.71	57.83	-67786	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5971	38.19	1.44	12	0.38	227.00	6038.00	14500	20230915	-40.21	8610	20240722	0.70	14400	-39.79	20240123	8610	0.70	20240722	14500	-40.21	20230915	8610	0.70	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
63	20240722	110906	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8650	-250	5	-2.81	2018333100	230965	147.31	8900	8900	8620	11570	6230	8900	8738.67	57.83	-66319	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	5957	38.11	1.43	12	0.34	227.00	6038.00	14500	20230915	-40.34	8620	20240722	0.35	14400	-39.93	20240123	8620	0.35	20240722	14500	-40.34	20230915	8620	0.35	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
64	20240722	100907	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8740	-160	5	-1.80	1379090390	157250	100.30	8900	8900	8700	11570	6230	8900	8770.02	57.83	-44797	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	6019	38.50	1.45	12	0.23	227.00	6038.00	14500	20230915	-39.72	8700	20240722	0.46	14400	-39.31	20240123	8700	0.46	20240722	14500	-39.72	20230915	8700	0.46	20240722	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
65	20240722	090909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	-20	5	-0.22	112130760	12653	8.07	8900	8900	8830	11570	6230	8900	8861.89	57.83	-6032	9060	8980	8920	8840	8780	8950	8810	72	2670	100	6400	10	1	68872362	6116	39.12	1.47	12	0.02	227.00	6038.00	14500	20230915	-38.76	8750	20240625	1.49	14400	-38.33	20240123	8750	1.49	20240625	14500	-38.76	20230915	8750	1.49	20240625	4.71	N	192650	100	71 억	39825566	N	N	0	N	N
66	20240719	160844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8900	-100	5	-1.11	1383454620	155250	78.97	8930	9000	8860	11700	6300	9000	8911.17	57.86	-25408	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6130	39.21	1.47	12	0.23	227.00	6038.00	14500	20230915	-38.62	8750	20240625	1.71	14400	-38.19	20240123	8750	1.71	20240625	14500	-38.62	20230915	8750	1.71	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
67	20240719	150854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8950	-50	5	-0.56	1200204890	134693	68.51	8930	9000	8860	11700	6300	9000	8910.66	57.86	-26236	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6164	39.43	1.48	12	0.20	227.00	6038.00	14500	20230915	-38.28	8750	20240625	2.29	14400	-37.85	20240123	8750	2.29	20240625	14500	-38.28	20230915	8750	2.29	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
68	20240719	140856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8920	-80	5	-0.89	1068236820	119920	61.00	8930	9000	8860	11700	6300	9000	8907.90	57.86	-23979	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6143	39.30	1.48	12	0.17	227.00	6038.00	14500	20230915	-38.48	8750	20240625	1.94	14400	-38.06	20240123	8750	1.94	20240625	14500	-38.48	20230915	8750	1.94	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
69	20240719	130847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8900	-100	5	-1.11	942833510	105829	53.83	8930	9000	8860	11700	6300	9000	8909.02	57.86	-21949	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6130	39.21	1.47	12	0.15	227.00	6038.00	14500	20230915	-38.62	8750	20240625	1.71	14400	-38.19	20240123	8750	1.71	20240625	14500	-38.62	20230915	8750	1.71	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
70	20240719	120848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8920	-80	5	-0.89	734492400	82445	41.93	8930	9000	8860	11700	6300	9000	8908.87	57.86	-10721	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6143	39.30	1.48	12	0.12	227.00	6038.00	14500	20230915	-38.48	8750	20240625	1.94	14400	-38.06	20240123	8750	1.94	20240625	14500	-38.48	20230915	8750	1.94	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
71	20240719	110855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8920	-80	5	-0.89	688292280	77255	39.29	8930	9000	8860	11700	6300	9000	8909.34	57.86	-9219	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6143	39.30	1.48	12	0.11	227.00	6038.00	14500	20230915	-38.48	8750	20240625	1.94	14400	-38.06	20240123	8750	1.94	20240625	14500	-38.48	20230915	8750	1.94	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
72	20240719	100818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-70	5	-0.78	447288950	50187	25.53	8930	9000	8860	11700	6300	9000	8912.43	57.86	868	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6150	39.34	1.48	12	0.07	227.00	6038.00	14500	20230915	-38.41	8750	20240625	2.06	14400	-37.99	20240123	8750	2.06	20240625	14500	-38.41	20230915	8750	2.06	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
73	20240719	090900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8930	-70	5	-0.78	70860700	7930	4.03	8930	9000	8930	11700	6300	9000	8935.69	57.86	1906	9153	9076	8973	8896	8793	9115	8935	72	2700	100	6480	10	1	68872362	6150	39.34	1.48	12	0.01	227.00	6038.00	14500	20230915	-38.41	8750	20240625	2.06	14400	-37.99	20240123	8750	2.06	20240625	14500	-38.41	20230915	8750	2.06	20240625	4.69	N	192650	100	71 억	39850687	N	N	42	N	N
74	20240718	160838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9000	-30	5	-0.33	1494921650	166657	67.06	8990	9050	8870	11730	6330	9030	8970.03	57.87	-2889	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6199	39.65	1.49	12	0.24	227.00	6038.00	14500	20230915	-37.93	8750	20240625	2.86	14400	-37.50	20240123	8750	2.86	20240625	14500	-37.93	20230915	8750	2.86	20240625	4.71	N	192650	100	71 억	39853732	N	N	42	N	N
75	20240718	150848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8970	-60	5	-0.66	1391949810	155198	62.45	8990	9050	8870	11730	6330	9030	8968.86	57.87	-6437	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6178	39.52	1.49	12	0.23	227.00	6038.00	14500	20230915	-38.14	8750	20240625	2.51	14400	-37.71	20240123	8750	2.51	20240625	14500	-38.14	20230915	8750	2.51	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
76	20240718	140840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8970	-60	5	-0.66	1114639160	124257	50.00	8990	9050	8870	11730	6330	9030	8970.43	57.87	-9624	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6178	39.52	1.49	12	0.18	227.00	6038.00	14500	20230915	-38.14	8750	20240625	2.51	14400	-37.71	20240123	8750	2.51	20240625	14500	-38.14	20230915	8750	2.51	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
77	20240718	130843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8970	-60	5	-0.66	933538200	104079	41.88	8990	9050	8870	11730	6330	9030	8969.52	57.87	-7604	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6178	39.52	1.49	12	0.15	227.00	6038.00	14500	20230915	-38.14	8750	20240625	2.51	14400	-37.71	20240123	8750	2.51	20240625	14500	-38.14	20230915	8750	2.51	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
78	20240718	120842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-10	5	-0.11	753104110	83981	33.79	8990	9050	8870	11730	6330	9030	8967.55	57.87	-5874	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6212	39.74	1.49	12	0.12	227.00	6038.00	14500	20230915	-37.79	8750	20240625	3.09	14400	-37.36	20240123	8750	3.09	20240625	14500	-37.79	20230915	8750	3.09	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
79	20240718	110849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	20	2	0.22	591642480	66042	26.57	8990	9050	8870	11730	6330	9030	8958.58	57.87	-3874	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6233	39.87	1.50	12	0.10	227.00	6038.00	14500	20230915	-37.59	8750	20240625	3.43	14400	-37.15	20240123	8750	3.43	20240625	14500	-37.59	20230915	8750	3.43	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
80	20240718	100849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8980	-50	5	-0.55	475797990	53174	21.40	8990	9050	8870	11730	6330	9030	8947.94	57.87	-4972	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6185	39.56	1.49	12	0.08	227.00	6038.00	14500	20230915	-38.07	8750	20240625	2.63	14400	-37.64	20240123	8750	2.63	20240625	14500	-38.07	20230915	8750	2.63	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
81	20240718	090849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	8880	-150	5	-1.66	202234930	22668	9.12	8990	9000	8880	11730	6330	9030	8921.60	57.87	-8233	9496	9262	9146	8912	8796	9205	8855	72	2700	100	6500	10	1	68872362	6116	39.12	1.47	12	0.03	227.00	6038.00	14500	20230915	-38.76	8750	20240625	1.49	14400	-38.33	20240123	8750	1.49	20240625	14500	-38.76	20230915	8750	1.49	20240625	4.71	N	192650	100	71 억	39853732	N	N	98	N	N
82	20240717	160925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-280	5	-3.01	2131304590	232581	125.10	9310	9380	9030	12100	6520	9310	9166.04	57.97	-71262	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6219	39.78	1.50	12	0.34	227.00	6038.00	14500	20230915	-37.72	8750	20240625	3.20	14400	-37.29	20240123	8750	3.20	20240625	14500	-37.72	20230915	8750	3.20	20240625	4.71	N	192650	100	71 억	39922553	N	N	98	N	N
83	20240717	150930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-210	5	-2.26	1769575300	192639	103.62	9310	9380	9080	12100	6520	9310	9185.97	57.97	-58189	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6267	40.09	1.51	12	0.28	227.00	6038.00	14500	20230915	-37.24	8750	20240625	4.00	14400	-36.81	20240123	8750	4.00	20240625	14500	-37.24	20230915	8750	4.00	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
84	20240717	140927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	-160	5	-1.72	1355944250	147287	79.22	9310	9380	9130	12100	6520	9310	9206.14	57.97	-41626	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6302	40.31	1.52	12	0.21	227.00	6038.00	14500	20230915	-36.90	8750	20240625	4.57	14400	-36.46	20240123	8750	4.57	20240625	14500	-36.90	20230915	8750	4.57	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
85	20240717	130926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	-110	5	-1.18	1017702160	110371	59.37	9310	9380	9150	12100	6520	9310	9220.74	57.97	-35059	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6336	40.53	1.52	12	0.16	227.00	6038.00	14500	20230915	-36.55	8750	20240625	5.14	14400	-36.11	20240123	8750	5.14	20240625	14500	-36.55	20230915	8750	5.14	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
86	20240717	120927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	-110	5	-1.18	914280190	99142	53.33	9310	9380	9150	12100	6520	9310	9221.93	57.97	-31757	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6336	40.53	1.52	12	0.14	227.00	6038.00	14500	20230915	-36.55	8750	20240625	5.14	14400	-36.11	20240123	8750	5.14	20240625	14500	-36.55	20230915	8750	5.14	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
87	20240717	110928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-60	5	-0.64	723798290	78390	42.17	9310	9380	9170	12100	6520	9310	9233.30	57.97	-27784	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6371	40.75	1.53	12	0.11	227.00	6038.00	14500	20230915	-36.21	8750	20240625	5.71	14400	-35.76	20240123	8750	5.71	20240625	14500	-36.21	20230915	8750	5.71	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
88	20240717	100927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-80	5	-0.86	535975440	57962	31.18	9310	9380	9190	12100	6520	9310	9247.01	57.97	-14799	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6357	40.66	1.53	12	0.08	227.00	6038.00	14500	20230915	-36.34	8750	20240625	5.49	14400	-35.90	20240123	8750	5.49	20240625	14500	-36.34	20230915	8750	5.49	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
89	20240717	090738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	20	2	0.21	18954960	2035	1.09	9310	9380	9310	12100	6520	9310	9314.48	57.97	-390	9603	9456	9263	9116	8923	9530	9190	72	2790	100	6700	10	1	68872362	6426	41.10	1.55	12	0.00	227.00	6038.00	14500	20230915	-35.66	8750	20240625	6.63	14400	-35.21	20240123	8750	6.63	20240625	14500	-35.66	20230915	8750	6.63	20240625	4.71	N	192650	100	71 억	39922553	N	N	160	N	N
90	20240716	160929	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	50	2	0.54	1710860260	184450	134.14	9270	9410	9070	12030	6490	9260	9275.46	57.94	19002	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6412	41.01	1.54	12	0.27	227.00	6038.00	14500	20230915	-35.79	8750	20240625	6.40	14400	-35.35	20240123	8750	6.40	20240625	14500	-35.79	20230915	8750	6.40	20240625	4.71	N	192650	100	71 억	39903759	N	N	160	N	N
91	20240716	150938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	100	2	1.08	1647748220	177679	129.21	9270	9410	9070	12030	6490	9260	9273.74	57.94	17801	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6446	41.23	1.55	12	0.26	227.00	6038.00	14500	20230915	-35.45	8750	20240625	6.97	14400	-35.00	20240123	8750	6.97	20240625	14500	-35.45	20230915	8750	6.97	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
92	20240716	140935	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	50	2	0.54	1411112620	152397	110.83	9270	9410	9070	12030	6490	9260	9259.45	57.94	11964	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6412	41.01	1.54	12	0.22	227.00	6038.00	14500	20230915	-35.79	8750	20240625	6.40	14400	-35.35	20240123	8750	6.40	20240625	14500	-35.79	20230915	8750	6.40	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
93	20240716	130934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-40	5	-0.43	887903710	96260	70.00	9270	9330	9070	12030	6490	9260	9224.02	57.94	-8877	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6350	40.62	1.53	12	0.14	227.00	6038.00	14500	20230915	-36.41	8750	20240625	5.37	14400	-35.97	20240123	8750	5.37	20240625	14500	-36.41	20230915	8750	5.37	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
94	20240716	120933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-30	5	-0.32	764563240	82852	60.25	9270	9330	9070	12030	6490	9260	9228.06	57.94	-5706	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6357	40.66	1.53	12	0.12	227.00	6038.00	14500	20230915	-36.34	8750	20240625	5.49	14400	-35.90	20240123	8750	5.49	20240625	14500	-36.34	20230915	8750	5.49	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
95	20240716	110933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	-70	5	-0.76	662785070	71799	52.21	9270	9330	9070	12030	6490	9260	9231.12	57.94	-3566	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6329	40.48	1.52	12	0.10	227.00	6038.00	14500	20230915	-36.62	8750	20240625	5.03	14400	-36.18	20240123	8750	5.03	20240625	14500	-36.62	20230915	8750	5.03	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
96	20240716	100934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-30	5	-0.32	394338630	42470	30.89	9270	9330	9200	12030	6490	9260	9285.11	57.94	-4135	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6357	40.66	1.53	12	0.06	227.00	6038.00	14500	20230915	-36.34	8750	20240625	5.49	14400	-35.90	20240123	8750	5.49	20240625	14500	-36.34	20230915	8750	5.49	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
97	20240716	090932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	20	2	0.22	139116830	14961	10.88	9270	9320	9260	12030	6490	9260	9298.63	57.94	-1369	9380	9320	9240	9180	9100	9280	9140	72	2770	100	6660	10	1	68872362	6391	40.88	1.54	12	0.02	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.71	N	192650	100	71 억	39903759	N	N	202	N	N
98	20240715	160918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	20	2	0.22	1255317020	135932	77.25	9300	9300	9160	12010	6470	9240	9234.89	57.93	9166	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6378	40.79	1.53	12	0.20	227.00	6038.00	14500	20230915	-36.14	8750	20240625	5.83	14400	-35.69	20240123	8750	5.83	20240625	14500	-36.14	20230915	8750	5.83	20240625	4.74	N	192650	100	71 억	39895399	N	N	202	N	N
99	20240715	150925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	0	3	0.00	1178834990	127674	72.56	9300	9300	9160	12010	6470	9240	9233.16	57.93	7298	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6364	40.70	1.53	12	0.19	227.00	6038.00	14500	20230915	-36.28	8750	20240625	5.60	14400	-35.83	20240123	8750	5.60	20240625	14500	-36.28	20230915	8750	5.60	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
100	20240715	140923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	10	2	0.11	955042860	103521	58.83	9300	9300	9160	12010	6470	9240	9225.60	57.93	-3339	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6371	40.75	1.53	12	0.15	227.00	6038.00	14500	20230915	-36.21	8750	20240625	5.71	14400	-35.76	20240123	8750	5.71	20240625	14500	-36.21	20230915	8750	5.71	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
101	20240715	130924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	10	2	0.11	777745120	84359	47.94	9300	9300	9160	12010	6470	9240	9219.47	57.93	-8286	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6371	40.75	1.53	12	0.12	227.00	6038.00	14500	20230915	-36.21	8750	20240625	5.71	14400	-35.76	20240123	8750	5.71	20240625	14500	-36.21	20230915	8750	5.71	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
102	20240715	120923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	-50	5	-0.54	606401880	65740	37.36	9300	9300	9170	12010	6470	9240	9224.25	57.93	-10181	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6329	40.48	1.52	12	0.10	227.00	6038.00	14500	20230915	-36.62	8750	20240625	5.03	14400	-36.18	20240123	8750	5.03	20240625	14500	-36.62	20230915	8750	5.03	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
103	20240715	110923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9200	-40	5	-0.43	473198160	51252	29.13	9300	9300	9190	12010	6470	9240	9232.77	57.93	-6378	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6336	40.53	1.52	12	0.07	227.00	6038.00	14500	20230915	-36.55	8750	20240625	5.14	14400	-36.11	20240123	8750	5.14	20240625	14500	-36.55	20230915	8750	5.14	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
104	20240715	100923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	-30	5	-0.32	312805020	33839	19.23	9300	9300	9190	12010	6470	9240	9243.92	57.93	-3854	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6343	40.57	1.53	12	0.05	227.00	6038.00	14500	20230915	-36.48	8750	20240625	5.26	14400	-36.04	20240123	8750	5.26	20240625	14500	-36.48	20230915	8750	5.26	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
105	20240715	090924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	0	3	0.00	141348430	15245	8.66	9300	9300	9240	12010	6470	9240	9271.79	57.93	-3260	9546	9392	9296	9142	9046	9345	9095	72	2770	100	6650	10	1	68872362	6364	40.70	1.53	12	0.02	227.00	6038.00	14500	20230915	-36.28	8750	20240625	5.60	14400	-35.83	20240123	8750	5.60	20240625	14500	-36.28	20230915	8750	5.60	20240625	4.74	N	192650	100	71 억	39895399	N	N	204	N	N
106	20240712	160916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-160	5	-1.70	1626897830	175410	84.37	9400	9450	9200	12220	6580	9400	9274.96	57.93	1527	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6364	40.70	1.53	12	0.25	227.00	6038.00	14500	20230915	-36.28	8750	20240625	5.60	14400	-35.83	20240123	8750	5.60	20240625	14500	-36.28	20230915	8750	5.60	20240625	4.75	N	192650	100	71 억	39895615	N	N	204	N	N
107	20240712	150922	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-150	5	-1.60	1537943470	165779	79.74	9400	9450	9200	12220	6580	9400	9277.07	57.93	1480	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6371	40.75	1.53	12	0.24	227.00	6038.00	14500	20230915	-36.21	8750	20240625	5.71	14400	-35.76	20240123	8750	5.71	20240625	14500	-36.21	20230915	8750	5.71	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
108	20240712	140925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-110	5	-1.17	1180537640	127059	61.11	9400	9450	9230	12220	6580	9400	9291.26	57.93	4358	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6398	40.93	1.54	12	0.18	227.00	6038.00	14500	20230915	-35.93	8750	20240625	6.17	14400	-35.49	20240123	8750	6.17	20240625	14500	-35.93	20230915	8750	6.17	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
109	20240712	130919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-120	5	-1.28	1015872850	109284	52.56	9400	9450	9230	12220	6580	9400	9295.71	57.93	9437	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6391	40.88	1.54	12	0.16	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
110	20240712	120920	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-120	5	-1.28	966571940	103976	50.01	9400	9450	9230	12220	6580	9400	9296.11	57.93	10566	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6391	40.88	1.54	12	0.15	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
111	20240712	110918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	-100	5	-1.06	881205250	94778	45.59	9400	9450	9230	12220	6580	9400	9297.57	57.93	12499	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6405	40.97	1.54	12	0.14	227.00	6038.00	14500	20230915	-35.86	8750	20240625	6.29	14400	-35.42	20240123	8750	6.29	20240625	14500	-35.86	20230915	8750	6.29	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
112	20240712	100919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	-70	5	-0.74	749046870	80525	38.73	9400	9450	9240	12220	6580	9400	9302.04	57.93	11009	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6426	41.10	1.55	12	0.12	227.00	6038.00	14500	20230915	-35.66	8750	20240625	6.63	14400	-35.21	20240123	8750	6.63	20240625	14500	-35.66	20230915	8750	6.63	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
113	20240712	090917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-50	5	-0.53	141097920	15050	7.24	9400	9450	9310	12220	6580	9400	9375.28	57.93	-7460	9680	9540	9450	9310	9220	9495	9265	72	2820	100	6760	10	1	68872362	6440	41.19	1.55	12	0.02	227.00	6038.00	14500	20230915	-35.52	8750	20240625	6.86	14400	-35.07	20240123	8750	6.86	20240625	14500	-35.52	20230915	8750	6.86	20240625	4.75	N	192650	100	71 억	39895615	N	N	284	N	N
114	20240711	160912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	-60	5	-0.63	1960597740	207087	93.04	9510	9590	9360	12290	6630	9460	9467.55	57.94	-13292	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6474	41.41	1.56	12	0.30	227.00	6038.00	14500	20230915	-35.17	8750	20240625	7.43	14400	-34.72	20240123	8750	7.43	20240625	14500	-35.17	20230915	8750	7.43	20240625	4.69	N	192650	100	71 억	39908079	N	N	284	N	N
115	20240711	150919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	-80	5	-0.85	1860825860	196466	88.27	9510	9590	9360	12290	6630	9460	9471.49	57.94	-10259	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6460	41.32	1.55	12	0.29	227.00	6038.00	14500	20230915	-35.31	8750	20240625	7.20	14400	-34.86	20240123	8750	7.20	20240625	14500	-35.31	20230915	8750	7.20	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
116	20240711	140919	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	-60	5	-0.63	1547037030	163176	73.31	9510	9590	9360	12290	6630	9460	9480.79	57.94	-5515	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6474	41.41	1.56	12	0.24	227.00	6038.00	14500	20230915	-35.17	8750	20240625	7.43	14400	-34.72	20240123	8750	7.43	20240625	14500	-35.17	20230915	8750	7.43	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
117	20240711	130917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	-30	5	-0.32	1281773800	134950	60.63	9510	9590	9420	12290	6630	9460	9498.14	57.94	-128	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6495	41.54	1.56	12	0.20	227.00	6038.00	14500	20230915	-34.97	8750	20240625	7.77	14400	-34.51	20240123	8750	7.77	20240625	14500	-34.97	20230915	8750	7.77	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
118	20240711	120917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	-10	5	-0.11	1104076510	116130	52.17	9510	9590	9420	12290	6630	9460	9507.25	57.94	5572	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6508	41.63	1.57	12	0.17	227.00	6038.00	14500	20230915	-34.83	8750	20240625	8.00	14400	-34.38	20240123	8750	8.00	20240625	14500	-34.83	20230915	8750	8.00	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
119	20240711	110913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	10	2	0.11	1030570570	108352	48.68	9510	9590	9420	12290	6630	9460	9511.32	57.94	9681	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6522	41.72	1.57	12	0.16	227.00	6038.00	14500	20230915	-34.69	8750	20240625	8.23	14400	-34.24	20240123	8750	8.23	20240625	14500	-34.69	20230915	8750	8.23	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
120	20240711	100916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	40	2	0.42	697797080	73220	32.90	9510	9590	9460	12290	6630	9460	9530.14	57.94	9528	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6543	41.85	1.57	12	0.11	227.00	6038.00	14500	20230915	-34.48	8750	20240625	8.57	14400	-34.03	20240123	8750	8.57	20240625	14500	-34.48	20230915	8750	8.57	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
121	20240711	090913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	90	2	0.95	227992930	23988	10.78	9510	9550	9460	12290	6630	9460	9504.46	57.94	-3087	9626	9542	9466	9382	9306	9505	9345	72	2830	100	6810	10	1	68872362	6577	42.07	1.58	12	0.03	227.00	6038.00	14500	20230915	-34.14	8750	20240625	9.14	14400	-33.68	20240123	8750	9.14	20240625	14500	-34.14	20230915	8750	9.14	20240625	4.69	N	192650	100	71 억	39908079	N	N	146	N	N
122	20240710	160910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9460	-30	5	-0.32	2100315410	221601	91.11	9490	9550	9390	12330	6650	9490	9477.97	57.86	59302	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6515	41.67	1.57	12	0.32	227.00	6038.00	14500	20230915	-34.76	8750	20240625	8.11	14400	-34.31	20240123	8750	8.11	20240625	14500	-34.76	20230915	8750	8.11	20240625	4.71	N	192650	100	71 억	39848210	N	N	146	N	N
123	20240710	150913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	10	2	0.11	1993639440	210330	86.48	9490	9550	9390	12330	6650	9490	9478.62	57.86	57403	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6543	41.85	1.57	12	0.31	227.00	6038.00	14500	20230915	-34.48	8750	20240625	8.57	14400	-34.03	20240123	8750	8.57	20240625	14500	-34.48	20230915	8750	8.57	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
124	20240710	140912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	0	3	0.00	1718716750	181421	74.59	9490	9550	9390	12330	6650	9490	9473.63	57.86	56078	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6536	41.81	1.57	12	0.26	227.00	6038.00	14500	20230915	-34.55	8750	20240625	8.46	14400	-34.10	20240123	8750	8.46	20240625	14500	-34.55	20230915	8750	8.46	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
125	20240710	130913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	20	2	0.21	1576927500	166488	68.45	9490	9550	9390	12330	6650	9490	9471.71	57.86	55131	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6550	41.89	1.58	12	0.24	227.00	6038.00	14500	20230915	-34.41	8750	20240625	8.69	14400	-33.96	20240123	8750	8.69	20240625	14500	-34.41	20230915	8750	8.69	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
126	20240710	120911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9530	40	2	0.42	1363575150	144053	59.23	9490	9550	9390	12330	6650	9490	9465.77	57.86	45367	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6564	41.98	1.58	12	0.21	227.00	6038.00	14500	20230915	-34.28	8750	20240625	8.91	14400	-33.82	20240123	8750	8.91	20240625	14500	-34.28	20230915	8750	8.91	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
127	20240710	110912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	0	3	0.00	1092822870	115530	47.50	9490	9550	9390	12330	6650	9490	9459.18	57.86	31266	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6536	41.81	1.57	12	0.17	227.00	6038.00	14500	20230915	-34.55	8750	20240625	8.46	14400	-34.10	20240123	8750	8.46	20240625	14500	-34.55	20230915	8750	8.46	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
128	20240710	100907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	30	2	0.32	714780080	75737	31.14	9490	9540	9390	12330	6650	9490	9437.59	57.86	22363	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6557	41.94	1.58	12	0.11	227.00	6038.00	14500	20230915	-34.34	8750	20240625	8.80	14400	-33.89	20240123	8750	8.80	20240625	14500	-34.34	20230915	8750	8.80	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
129	20240710	090913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	-20	5	-0.21	26122460	2752	1.13	9490	9540	9470	12330	6650	9490	9492.26	57.86	-1189	9763	9626	9513	9376	9263	9570	9320	72	2840	100	6830	10	1	68872362	6522	41.72	1.57	12	0.00	227.00	6038.00	14500	20230915	-34.69	8750	20240625	8.23	14400	-34.24	20240123	8750	8.23	20240625	14500	-34.69	20230915	8750	8.23	20240625	4.71	N	192650	100	71 억	39848210	N	N	269	N	N
130	20240709	160907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	-140	5	-1.45	2305140370	242880	83.81	9550	9650	9400	12510	6750	9630	9490.76	57.94	-58641	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6536	41.81	1.57	12	0.35	227.00	6038.00	14500	20230915	-34.55	8750	20240625	8.46	14400	-34.10	20240123	8750	8.46	20240625	14500	-34.55	20230915	8750	8.46	20240625	4.65	N	192650	100	71 억	39907296	N	N	269	N	N
131	20240709	150911	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9480	-150	5	-1.56	2127992070	224222	77.37	9550	9650	9400	12510	6750	9630	9490.45	57.94	-53642	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6529	41.76	1.57	12	0.33	227.00	6038.00	14500	20230915	-34.62	8750	20240625	8.34	14400	-34.17	20240123	8750	8.34	20240625	14500	-34.62	20230915	8750	8.34	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
132	20240709	140912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9540	-90	5	-0.93	1923961050	202737	69.96	9550	9650	9400	12510	6750	9630	9489.82	57.94	-47576	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6570	42.03	1.58	12	0.29	227.00	6038.00	14500	20230915	-34.21	8750	20240625	9.03	14400	-33.75	20240123	8750	9.03	20240625	14500	-34.21	20230915	8750	9.03	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
133	20240709	130914	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	-160	5	-1.66	1633177960	172167	59.41	9550	9650	9400	12510	6750	9630	9485.87	57.94	-37922	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6522	41.72	1.57	12	0.25	227.00	6038.00	14500	20230915	-34.69	8750	20240625	8.23	14400	-34.24	20240123	8750	8.23	20240625	14500	-34.69	20230915	8750	8.23	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
134	20240709	120915	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	-200	5	-2.08	1391310400	146660	50.61	9550	9650	9400	12510	6750	9630	9486.47	57.94	-30833	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6495	41.54	1.56	12	0.21	227.00	6038.00	14500	20230915	-34.97	8750	20240625	7.77	14400	-34.51	20240123	8750	7.77	20240625	14500	-34.97	20230915	8750	7.77	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
135	20240709	110916	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	-190	5	-1.97	1282849560	135167	46.64	9550	9650	9400	12510	6750	9630	9490.67	57.94	-28155	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6502	41.59	1.56	12	0.20	227.00	6038.00	14500	20230915	-34.90	8750	20240625	7.89	14400	-34.44	20240123	8750	7.89	20240625	14500	-34.90	20230915	8750	7.89	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
136	20240709	100912	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	-190	5	-1.97	898598100	94418	32.58	9550	9650	9440	12510	6750	9630	9517.03	57.94	-16291	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6502	41.59	1.56	12	0.14	227.00	6038.00	14500	20230915	-34.90	8750	20240625	7.89	14400	-34.44	20240123	8750	7.89	20240625	14500	-34.90	20230915	8750	7.89	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
137	20240709	090910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9620	-10	5	-0.10	121802830	12680	4.38	9550	9650	9550	12510	6750	9630	9605.57	57.94	524	9823	9726	9533	9436	9243	9775	9485	72	2880	100	6930	10	1	68872362	6626	42.38	1.59	12	0.02	227.00	6038.00	14500	20230915	-33.66	8750	20240625	9.94	14400	-33.19	20240123	8750	9.94	20240625	14500	-33.66	20230915	8750	9.94	20240625	4.65	N	192650	100	71 억	39907296	N	N	539	N	N
138	20240708	160904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9630	140	2	1.48	2718217400	286304	84.64	9550	9630	9340	12330	6650	9490	9493.57	57.88	40789	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6632	42.42	1.59	12	0.42	227.00	6038.00	14500	20230915	-33.59	8750	20240625	10.06	14400	-33.12	20240123	8750	10.06	20240625	14500	-33.59	20230915	8750	10.06	20240625	4.67	N	192650	100	71 억	39866530	N	N	539	N	N
139	20240708	150906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	10	2	0.11	2177592720	230053	68.01	9550	9630	9340	12330	6650	9490	9465.58	57.88	19296	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6543	41.85	1.57	12	0.33	227.00	6038.00	14500	20230915	-34.48	8750	20240625	8.57	14400	-34.03	20240123	8750	8.57	20240625	14500	-34.48	20230915	8750	8.57	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
140	20240708	140908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	-70	5	-0.74	1748493230	184781	54.63	9550	9630	9340	12330	6650	9490	9462.47	57.88	8268	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6488	41.50	1.56	12	0.27	227.00	6038.00	14500	20230915	-35.03	8750	20240625	7.66	14400	-34.58	20240123	8750	7.66	20240625	14500	-35.03	20230915	8750	7.66	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
141	20240708	130904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	-70	5	-0.74	1588572400	167775	49.60	9550	9630	9340	12330	6650	9490	9468.43	57.88	1866	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6488	41.50	1.56	12	0.24	227.00	6038.00	14500	20230915	-35.03	8750	20240625	7.66	14400	-34.58	20240123	8750	7.66	20240625	14500	-35.03	20230915	8750	7.66	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
142	20240708	120906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	-40	5	-0.42	1429372470	150864	44.60	9550	9630	9340	12330	6650	9490	9474.54	57.88	-3037	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6508	41.63	1.57	12	0.22	227.00	6038.00	14500	20230915	-34.83	8750	20240625	8.00	14400	-34.38	20240123	8750	8.00	20240625	14500	-34.83	20230915	8750	8.00	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
143	20240708	110903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	-60	5	-0.63	1257214620	132582	39.19	9550	9630	9340	12330	6650	9490	9482.53	57.88	-2612	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6495	41.54	1.56	12	0.19	227.00	6038.00	14500	20230915	-34.97	8750	20240625	7.77	14400	-34.51	20240123	8750	7.77	20240625	14500	-34.97	20230915	8750	7.77	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
144	20240708	100904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	-20	5	-0.21	781757950	82046	24.26	9550	9630	9460	12330	6650	9490	9528.44	57.88	-10290	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6522	41.72	1.57	12	0.12	227.00	6038.00	14500	20230915	-34.69	8750	20240625	8.23	14400	-34.24	20240123	8750	8.23	20240625	14500	-34.69	20230915	8750	8.23	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
145	20240708	090903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9550	60	2	0.63	149344070	15637	4.62	9550	9630	9460	12330	6650	9490	9551.97	57.88	-5641	9716	9602	9476	9362	9236	9660	9420	72	2840	100	6830	10	1	68872362	6577	42.07	1.58	12	0.02	227.00	6038.00	14500	20230915	-34.14	8750	20240625	9.14	14400	-33.68	20240123	8750	9.14	20240625	14500	-34.14	20230915	8750	9.14	20240625	4.67	N	192650	100	71 억	39866530	N	N	333	N	N
146	20240705	160859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	100	2	1.06	2259188220	238183	61.55	9360	9590	9350	12200	6580	9390	9485.09	57.92	-27022	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6536	41.81	1.57	12	0.35	227.00	6038.00	14500	20230915	-34.55	8750	20240625	8.46	14400	-34.10	20240123	8750	8.46	20240625	14500	-34.55	20230915	8750	8.46	20240625	4.64	N	192650	100	71 억	39893769	N	N	333	N	N
147	20240705	150903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9460	70	2	0.75	2115698240	223053	57.64	9360	9590	9350	12200	6580	9390	9485.18	57.92	-25971	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6515	41.67	1.57	12	0.32	227.00	6038.00	14500	20230915	-34.76	8750	20240625	8.11	14400	-34.31	20240123	8750	8.11	20240625	14500	-34.76	20230915	8750	8.11	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
148	20240705	140904	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	120	2	1.28	1870814800	197243	50.97	9360	9590	9350	12200	6580	9390	9484.82	57.92	-22062	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6550	41.89	1.58	12	0.29	227.00	6038.00	14500	20230915	-34.41	8750	20240625	8.69	14400	-33.96	20240123	8750	8.69	20240625	14500	-34.41	20230915	8750	8.69	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
149	20240705	130902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	130	2	1.38	1537463200	162308	41.94	9360	9570	9350	12200	6580	9390	9472.50	57.92	-23777	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6557	41.94	1.58	12	0.24	227.00	6038.00	14500	20230915	-34.34	8750	20240625	8.80	14400	-33.89	20240123	8750	8.80	20240625	14500	-34.34	20230915	8750	8.80	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
150	20240705	120902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9500	110	2	1.17	1336839670	141228	36.49	9360	9570	9350	12200	6580	9390	9465.83	57.92	-28462	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6543	41.85	1.57	12	0.21	227.00	6038.00	14500	20230915	-34.48	8750	20240625	8.57	14400	-34.03	20240123	8750	8.57	20240625	14500	-34.48	20230915	8750	8.57	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
151	20240705	110859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9520	130	2	1.38	973489680	102991	26.61	9360	9570	9350	12200	6580	9390	9452.18	57.92	-26172	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6557	41.94	1.58	12	0.15	227.00	6038.00	14500	20230915	-34.34	8750	20240625	8.80	14400	-33.89	20240123	8750	8.80	20240625	14500	-34.34	20230915	8750	8.80	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
152	20240705	100900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	-10	5	-0.11	360927040	38400	9.92	9360	9450	9350	12200	6580	9390	9399.14	57.92	-12855	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6460	41.32	1.55	12	0.06	227.00	6038.00	14500	20230915	-35.31	8750	20240625	7.20	14400	-34.86	20240123	8750	7.20	20240625	14500	-35.31	20230915	8750	7.20	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
153	20240705	090901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9440	50	2	0.53	82610200	8780	2.27	9360	9450	9350	12200	6580	9390	9408.91	57.92	-3083	9836	9612	9426	9202	9016	9725	9315	72	2810	100	6760	10	1	68872362	6502	41.59	1.56	12	0.01	227.00	6038.00	14500	20230915	-34.90	8750	20240625	7.89	14400	-34.44	20240123	8750	7.89	20240625	14500	-34.90	20230915	8750	7.89	20240625	4.64	N	192650	100	71 억	39893769	N	N	157	N	N
154	20240704	160856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	140	2	1.51	3360692110	356247	170.24	9270	9650	9240	12020	6480	9250	9433.73	57.87	2012	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6467	41.37	1.56	12	0.52	227.00	6038.00	14500	20230915	-35.24	8750	20240625	7.31	14400	-34.79	20240123	8750	7.31	20240625	14500	-35.24	20230915	8750	7.31	20240625	4.58	N	192650	100	71 억	39859493	N	N	157	N	N
155	20240704	150900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9410	160	2	1.73	3128853890	331554	158.44	9270	9650	9240	12020	6480	9250	9437.05	57.87	1275	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6481	41.45	1.56	12	0.48	227.00	6038.00	14500	20230915	-35.10	8750	20240625	7.54	14400	-34.65	20240123	8750	7.54	20240625	14500	-35.10	20230915	8750	7.54	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
156	20240704	140859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	170	2	1.84	2872522560	304338	145.44	9270	9650	9240	12020	6480	9250	9438.72	57.87	2376	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6488	41.50	1.56	12	0.44	227.00	6038.00	14500	20230915	-35.03	8750	20240625	7.66	14400	-34.58	20240123	8750	7.66	20240625	14500	-35.03	20230915	8750	7.66	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
157	20240704	130859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9380	130	2	1.41	2690159880	284919	136.16	9270	9650	9240	12020	6480	9250	9441.98	57.87	3526	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6460	41.32	1.55	12	0.41	227.00	6038.00	14500	20230915	-35.31	8750	20240625	7.20	14400	-34.86	20240123	8750	7.20	20240625	14500	-35.31	20230915	8750	7.20	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
158	20240704	120859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9410	160	2	1.73	2421026150	256273	122.47	9270	9650	9240	12020	6480	9250	9447.21	57.87	5932	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6481	41.45	1.56	12	0.37	227.00	6038.00	14500	20230915	-35.10	8750	20240625	7.54	14400	-34.65	20240123	8750	7.54	20240625	14500	-35.10	20230915	8750	7.54	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
159	20240704	110857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	260	2	2.81	2221206440	235140	112.37	9270	9650	9240	12020	6480	9250	9446.48	57.87	9932	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6550	41.89	1.58	12	0.34	227.00	6038.00	14500	20230915	-34.41	8750	20240625	8.69	14400	-33.96	20240123	8750	8.69	20240625	14500	-34.41	20230915	8750	8.69	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
160	20240704	100858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	150	2	1.62	905088980	96834	46.28	9270	9460	9240	12020	6480	9250	9347.01	57.87	-4969	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6474	41.41	1.56	12	0.14	227.00	6038.00	14500	20230915	-35.17	8750	20240625	7.43	14400	-34.72	20240123	8750	7.43	20240625	14500	-35.17	20230915	8750	7.43	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
161	20240704	090859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	30	2	0.32	270960380	29160	13.94	9270	9340	9260	12020	6480	9250	9292.49	57.87	-1054	9550	9400	9310	9160	9070	9355	9115	72	2770	100	6660	10	1	68872362	6391	40.88	1.54	12	0.04	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.58	N	192650	100	71 억	39859493	N	N	122	N	N
162	20240703	160854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-140	5	-1.49	1950787500	208908	67.88	9400	9460	9220	12200	6580	9390	9338.07	57.94	-45465	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6371	40.75	1.53	12	0.30	227.00	6038.00	14500	20230915	-36.21	8750	20240625	5.71	14400	-35.76	20240123	8750	5.71	20240625	14500	-36.21	20230915	8750	5.71	20240625	4.59	N	192650	100	71 억	39905506	N	N	122	N	N
163	20240703	150857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-150	5	-1.60	1852191470	198238	64.41	9400	9460	9240	12200	6580	9390	9343.27	57.94	-42869	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6364	40.70	1.53	12	0.29	227.00	6038.00	14500	20230915	-36.28	8750	20240625	5.60	14400	-35.83	20240123	8750	5.60	20240625	14500	-36.28	20230915	8750	5.60	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
164	20240703	140857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-110	5	-1.17	1610489460	172213	55.95	9400	9460	9250	12200	6580	9390	9351.73	57.94	-36641	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6391	40.88	1.54	12	0.25	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
165	20240703	130856	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-120	5	-1.28	1501984190	160510	52.15	9400	9460	9250	12200	6580	9390	9357.57	57.94	-30736	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6384	40.84	1.54	12	0.23	227.00	6038.00	14500	20230915	-36.07	8750	20240625	5.94	14400	-35.62	20240123	8750	5.94	20240625	14500	-36.07	20230915	8750	5.94	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
166	20240703	120855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-130	5	-1.38	1327205720	141709	46.04	9400	9460	9250	12200	6580	9390	9365.71	57.94	-25464	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6378	40.79	1.53	12	0.21	227.00	6038.00	14500	20230915	-36.14	8750	20240625	5.83	14400	-35.69	20240123	8750	5.83	20240625	14500	-36.14	20230915	8750	5.83	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
167	20240703	110858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	-60	5	-0.64	1062238760	113186	36.77	9400	9460	9290	12200	6580	9390	9384.90	57.94	-19939	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6426	41.10	1.55	12	0.16	227.00	6038.00	14500	20230915	-35.66	8750	20240625	6.63	14400	-35.21	20240123	8750	6.63	20240625	14500	-35.66	20230915	8750	6.63	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
168	20240703	100859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	40	2	0.43	804073440	85609	27.81	9400	9460	9290	12200	6580	9390	9392.39	57.94	-8079	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6495	41.54	1.56	12	0.12	227.00	6038.00	14500	20230915	-34.97	8750	20240625	7.77	14400	-34.51	20240123	8750	7.77	20240625	14500	-34.97	20230915	8750	7.77	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
169	20240703	090855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	-60	5	-0.64	123588700	13227	4.30	9400	9410	9290	12200	6580	9390	9343.67	57.94	-4175	9603	9496	9293	9186	8983	9550	9240	72	2810	100	6760	10	1	68872362	6426	41.10	1.55	12	0.02	227.00	6038.00	14500	20230915	-35.66	8750	20240625	6.63	14400	-35.21	20240123	8750	6.63	20240625	14500	-35.66	20230915	8750	6.63	20240625	4.59	N	192650	100	71 억	39905506	N	N	70	N	N
170	20240702	160853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	60	2	0.64	2796446340	301585	72.02	9260	9400	9090	12120	6540	9330	9272.41	58.01	-53235	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6467	41.37	1.56	12	0.44	227.00	6038.00	14500	20230915	-35.24	8750	20240625	7.31	14400	-34.79	20240123	8750	7.31	20240625	14500	-35.24	20230915	8750	7.31	20240625	4.59	N	192650	100	71 억	39955136	N	N	70	N	N
171	20240702	150854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	-20	5	-0.21	2485233130	268367	64.08	9260	9400	9090	12120	6540	9330	9260.58	58.01	-42580	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6412	41.01	1.54	12	0.39	227.00	6038.00	14500	20230915	-35.79	8750	20240625	6.40	14400	-35.35	20240123	8750	6.40	20240625	14500	-35.79	20230915	8750	6.40	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
172	20240702	140855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-50	5	-0.54	1968670440	213015	50.87	9260	9400	9090	12120	6540	9330	9241.93	58.01	-36027	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6391	40.88	1.54	12	0.31	227.00	6038.00	14500	20230915	-36.00	8750	20240625	6.06	14400	-35.56	20240123	8750	6.06	20240625	14500	-36.00	20230915	8750	6.06	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
173	20240702	130854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	-10	5	-0.11	1739612430	188385	44.98	9260	9400	9090	12120	6540	9330	9234.35	58.01	-33035	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6419	41.06	1.54	12	0.27	227.00	6038.00	14500	20230915	-35.72	8750	20240625	6.51	14400	-35.28	20240123	8750	6.51	20240625	14500	-35.72	20230915	8750	6.51	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
174	20240702	120855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	10	2	0.11	1476058030	160106	38.23	9260	9400	9090	12120	6540	9330	9219.25	58.01	-31587	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6433	41.15	1.55	12	0.23	227.00	6038.00	14500	20230915	-35.59	8750	20240625	6.74	14400	-35.14	20240123	8750	6.74	20240625	14500	-35.59	20230915	8750	6.74	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
175	20240702	110854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9290	-40	5	-0.43	1262829510	137290	32.78	9260	9320	9090	12120	6540	9330	9198.26	58.01	-24151	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6398	40.93	1.54	12	0.20	227.00	6038.00	14500	20230915	-35.93	8750	20240625	6.17	14400	-35.49	20240123	8750	6.17	20240625	14500	-35.93	20230915	8750	6.17	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
176	20240702	100854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	-170	5	-1.82	940923070	102435	24.46	9260	9300	9090	12120	6540	9330	9185.56	58.01	-21950	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6309	40.35	1.52	12	0.15	227.00	6038.00	14500	20230915	-36.83	8750	20240625	4.69	14400	-36.39	20240123	8750	4.69	20240625	14500	-36.83	20230915	8750	4.69	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
177	20240702	090855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	-110	5	-1.18	190716460	20652	4.93	9260	9300	9200	12120	6540	9330	9234.77	58.01	1645	9683	9506	9173	8996	8663	9595	9085	72	2790	100	6710	10	1	68872362	6350	40.62	1.53	12	0.03	227.00	6038.00	14500	20230915	-36.41	8750	20240625	5.37	14400	-35.97	20240123	8750	5.37	20240625	14500	-36.41	20230915	8750	5.37	20240625	4.59	N	192650	100	71 억	39955136	N	N	218	N	N
178	20240701	160851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	490	2	5.54	3837744010	417779	296.24	8890	9350	8840	11490	6190	8840	9185.71	57.89	88778	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6426	41.10	1.55	12	0.61	227.00	6038.00	14500	20230915	-35.66	8750	20240625	6.63	14400	-35.21	20240123	8750	6.63	20240625	14500	-35.66	20230915	8750	6.63	20240625	4.60	N	192650	100	71 억	39867040	N	N	218	N	N
179	20240701	150853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	480	2	5.43	3561822010	388201	275.27	8890	9320	8840	11490	6190	8840	9175.20	57.89	91209	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6419	41.06	1.54	12	0.56	227.00	6038.00	14500	20230915	-35.72	8750	20240625	6.51	14400	-35.28	20240123	8750	6.51	20240625	14500	-35.72	20230915	8750	6.51	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
180	20240701	140852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9220	380	2	4.30	2878430610	314525	223.02	8890	9260	8840	11490	6190	8840	9151.68	57.89	70853	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6350	40.62	1.53	12	0.46	227.00	6038.00	14500	20230915	-36.41	8750	20240625	5.37	14400	-35.97	20240123	8750	5.37	20240625	14500	-36.41	20230915	8750	5.37	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
181	20240701	130852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	370	2	4.19	2726371430	298026	211.33	8890	9260	8840	11490	6190	8840	9148.10	57.89	68361	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6343	40.57	1.53	12	0.43	227.00	6038.00	14500	20230915	-36.48	8750	20240625	5.26	14400	-36.04	20240123	8750	5.26	20240625	14500	-36.48	20230915	8750	5.26	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
182	20240701	120852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	370	2	4.19	2140049140	234378	166.19	8890	9230	8840	11490	6190	8840	9130.76	57.89	80643	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6343	40.57	1.53	12	0.34	227.00	6038.00	14500	20230915	-36.48	8750	20240625	5.26	14400	-36.04	20240123	8750	5.26	20240625	14500	-36.48	20230915	8750	5.26	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
183	20240701	110850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	370	2	4.19	1954054230	214171	151.87	8890	9220	8840	11490	6190	8840	9123.80	57.89	85868	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6343	40.57	1.53	12	0.31	227.00	6038.00	14500	20230915	-36.48	8750	20240625	5.26	14400	-36.04	20240123	8750	5.26	20240625	14500	-36.48	20230915	8750	5.26	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
184	20240701	100849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9160	320	2	3.62	1641791060	180172	127.76	8890	9220	8840	11490	6190	8840	9112.35	57.89	82243	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6309	40.35	1.52	12	0.26	227.00	6038.00	14500	20230915	-36.83	8750	20240625	4.69	14400	-36.39	20240123	8750	4.69	20240625	14500	-36.83	20230915	8750	4.69	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N
185	20240701	090847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	9070	230	2	2.60	377045380	41917	29.72	8890	9070	8840	11490	6190	8840	8995.05	57.89	18741	9000	8920	8870	8790	8740	8960	8830	72	2650	100	6360	10	1	68872362	6247	39.96	1.50	12	0.06	227.00	6038.00	14500	20230915	-37.45	8750	20240625	3.66	14400	-37.01	20240123	8750	3.66	20240625	14500	-37.45	20230915	8750	3.66	20240625	4.60	N	192650	100	71 억	39867040	N	N	266	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History