KissMeData/004710/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160201	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5090	105	2	2.11	247395180	49224	59.83	5000	5120	4955	6480	3490	4985	5025.91	8.79	13555	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1634	3.78	0.44	12	0.15	1346.00	11633.00	7500	20240222	-32.13	4955	20240731	2.72	7500	-32.13	20240222	4955	2.72	20240731	7500	-32.13	20240222	4955	2.72	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	34	N	N
3	20240731	150204	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5120	135	2	2.71	215001830	42851	52.09	5000	5120	4955	6480	3490	4985	5017.43	8.79	10807	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1644	3.80	0.44	12	0.13	1346.00	11633.00	7500	20240222	-31.73	4955	20240731	3.33	7500	-31.73	20240222	4955	3.33	20240731	7500	-31.73	20240222	4955	3.33	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
4	20240731	140203	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5040	55	2	1.10	148886240	29812	36.24	5000	5060	4955	6480	3490	4985	4994.17	8.79	1864	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1618	3.74	0.43	12	0.09	1346.00	11633.00	7500	20240222	-32.80	4955	20240731	1.72	7500	-32.80	20240222	4955	1.72	20240731	7500	-32.80	20240222	4955	1.72	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
5	20240731	130202	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5010	25	2	0.50	121252060	24323	29.57	5000	5030	4955	6480	3490	4985	4985.08	8.79	-1292	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1609	3.72	0.43	12	0.08	1346.00	11633.00	7500	20240222	-33.20	4955	20240731	1.11	7500	-33.20	20240222	4955	1.11	20240731	7500	-33.20	20240222	4955	1.11	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
6	20240731	120203	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	4995	10	2	0.20	112535900	22580	27.45	5000	5030	4955	6480	3490	4985	4983.88	8.79	-1872	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	5	1	32109878	1604	3.71	0.43	12	0.07	1346.00	11633.00	7500	20240222	-33.40	4955	20240731	0.81	7500	-33.40	20240222	4955	0.81	20240731	7500	-33.40	20240222	4955	0.81	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
7	20240731	110201	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5010	25	2	0.50	109217160	21916	26.64	5000	5030	4955	6480	3490	4985	4983.44	8.79	-1872	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1609	3.72	0.43	12	0.07	1346.00	11633.00	7500	20240222	-33.20	4955	20240731	1.11	7500	-33.20	20240222	4955	1.11	20240731	7500	-33.20	20240222	4955	1.11	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
8	20240731	100201	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5020	35	2	0.70	67465625	13540	16.46	5000	5030	4955	6480	3490	4985	4982.69	8.79	-2217	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1612	3.73	0.43	12	0.04	1346.00	11633.00	7500	20240222	-33.07	4955	20240731	1.31	7500	-33.07	20240222	4955	1.31	20240731	7500	-33.07	20240222	4955	1.31	20240731	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
9	20240731	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	25	2	0.50	2700010	540	0.66	5000	5010	5000	6480	3490	4985	5000.07	8.79	-131	5098	5041	5003	4946	4908	5022	4927	1605	1495	5000	3580	10	1	32109878	1609	3.72	0.43	12	0.00	1346.00	11633.00	7500	20240222	-33.20	4965	20240730	0.91	7500	-33.20	20240222	4965	0.91	20240730	7500	-33.20	20240222	4965	0.91	20240730	2.17	N	004710	5000	1605 억	2821546	N	N	293	N	N
10	20240730	160157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	4985	-75	5	-1.48	404241270	80945	116.40	5020	5060	4965	6570	3550	5060	4993.99	8.88	-25292	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	5	1	32109878	1601	3.70	0.43	12	0.25	1346.00	11633.00	7500	20240222	-33.53	4965	20240730	0.40	7500	-33.53	20240222	4965	0.40	20240730	7500	-33.53	20240222	4965	0.40	20240730	2.19	N	004710	5000	1605 억	2852196	N	N	293	N	N
11	20240730	150201	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	4980	-80	5	-1.58	347625490	69558	100.03	5020	5060	4975	6570	3550	5060	4997.58	8.88	-23606	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	5	1	32109878	1599	3.70	0.43	12	0.22	1346.00	11633.00	7500	20240222	-33.60	4975	20240730	0.10	7500	-33.60	20240222	4975	0.10	20240730	7500	-33.60	20240222	4975	0.10	20240730	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
12	20240730	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5000	-60	5	-1.19	229462630	45849	65.93	5020	5060	4990	6570	3550	5060	5004.67	8.88	-22441	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1605	3.71	0.43	12	0.14	1346.00	11633.00	7500	20240222	-33.33	4975	20240725	0.50	7500	-33.33	20240222	4975	0.50	20240725	7500	-33.33	20240222	4975	0.50	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
13	20240730	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-50	5	-0.99	189139225	37775	54.32	5020	5060	4995	6570	3550	5060	5006.91	8.88	-21629	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1609	3.72	0.43	12	0.12	1346.00	11633.00	7500	20240222	-33.20	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
14	20240730	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-50	5	-0.99	94896140	18928	27.22	5020	5060	5000	6570	3550	5060	5013.38	8.88	-6246	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1609	3.72	0.43	12	0.06	1346.00	11633.00	7500	20240222	-33.20	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
15	20240730	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5020	-40	5	-0.79	86855570	17323	24.91	5020	5060	5000	6570	3550	5060	5013.72	8.88	-4887	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1612	3.73	0.43	12	0.05	1346.00	11633.00	7500	20240222	-33.07	4975	20240725	0.90	7500	-33.07	20240222	4975	0.90	20240725	7500	-33.07	20240222	4975	0.90	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
16	20240730	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-50	5	-0.99	73362010	14630	21.04	5020	5060	5000	6570	3550	5060	5014.30	8.88	-3109	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1609	3.72	0.43	12	0.05	1346.00	11633.00	7500	20240222	-33.20	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
17	20240730	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5020	-40	5	-0.79	1523500	303	0.44	5020	5020	5020	6570	3550	5060	5020.00	8.88	-35	5180	5120	5080	5020	4980	5150	5050	1605	1510	5000	3640	10	1	32109878	1612	3.73	0.43	12	0.00	1346.00	11633.00	7500	20240222	-33.07	4975	20240725	0.90	7500	-33.07	20240222	4975	0.90	20240725	7500	-33.07	20240222	4975	0.90	20240725	2.19	N	004710	5000	1605 억	2852196	N	N	5	N	N
18	20240729	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5060	-20	5	-0.39	353120060	69439	165.86	5040	5140	5040	6600	3560	5080	5085.55	8.87	783	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1625	3.76	0.43	12	0.22	1346.00	11633.00	7510	20230721	-32.62	4975	20240725	1.71	7500	-32.53	20240222	4975	1.71	20240725	7500	-32.53	20240222	4975	1.71	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	5	N	N
19	20240729	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5070	-10	5	-0.20	320980890	63087	150.69	5040	5140	5040	6600	3560	5080	5087.91	8.87	3741	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1628	3.77	0.44	12	0.20	1346.00	11633.00	7510	20230721	-32.49	4975	20240725	1.91	7500	-32.40	20240222	4975	1.91	20240725	7500	-32.40	20240222	4975	1.91	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
20	20240729	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5070	-10	5	-0.20	308075000	60542	144.61	5040	5140	5040	6600	3560	5080	5088.62	8.87	5167	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1628	3.77	0.44	12	0.19	1346.00	11633.00	7510	20230721	-32.49	4975	20240725	1.91	7500	-32.40	20240222	4975	1.91	20240725	7500	-32.40	20240222	4975	1.91	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
21	20240729	130202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5090	10	2	0.20	276123270	54243	129.57	5040	5140	5040	6600	3560	5080	5090.49	8.87	7648	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1634	3.78	0.44	12	0.17	1346.00	11633.00	7510	20230721	-32.22	4975	20240725	2.31	7500	-32.13	20240222	4975	2.31	20240725	7500	-32.13	20240222	4975	2.31	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
22	20240729	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5100	20	2	0.39	230869990	45336	108.29	5040	5140	5040	6600	3560	5080	5092.42	8.87	10252	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1638	3.79	0.44	12	0.14	1346.00	11633.00	7510	20230721	-32.09	4975	20240725	2.51	7500	-32.00	20240222	4975	2.51	20240725	7500	-32.00	20240222	4975	2.51	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
23	20240729	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5100	20	2	0.39	213777200	41982	100.28	5040	5140	5040	6600	3560	5080	5092.12	8.87	11731	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1638	3.79	0.44	12	0.13	1346.00	11633.00	7510	20230721	-32.09	4975	20240725	2.51	7500	-32.00	20240222	4975	2.51	20240725	7500	-32.00	20240222	4975	2.51	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
24	20240729	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5120	40	2	0.79	151005190	29701	70.94	5040	5130	5040	6600	3560	5080	5084.18	8.87	6988	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1644	3.80	0.44	12	0.09	1346.00	11633.00	7510	20230721	-31.82	4975	20240725	2.91	7500	-31.73	20240222	4975	2.91	20240725	7500	-31.73	20240222	4975	2.91	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
25	20240729	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5050	-30	5	-0.59	5891960	1169	2.79	5040	5050	5040	6600	3560	5080	5040.17	8.87	-266	5146	5112	5056	5022	4966	5130	5040	1605	1520	5000	3650	10	1	32109878	1622	3.75	0.43	12	0.00	1346.00	11633.00	7510	20230721	-32.76	4975	20240725	1.51	7500	-32.67	20240222	4975	1.51	20240725	7500	-32.67	20240222	4975	1.51	20240725	2.25	N	004710	5000	1605 억	2848282	N	N	0	N	N
26	20240726	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5080	50	2	0.99	210290180	41697	35.87	5010	5090	5000	6530	3530	5030	5042.65	8.90	-8579	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1631	3.77	0.44	12	0.13	1346.00	11633.00	7580	20230720	-32.98	4975	20240725	2.11	7500	-32.27	20240222	4975	2.11	20240725	7500	-32.27	20240222	4975	2.11	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
27	20240726	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5060	30	2	0.60	150107330	29838	25.67	5010	5080	5000	6530	3530	5030	5030.74	8.90	-7315	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1625	3.76	0.43	12	0.09	1346.00	11633.00	7580	20230720	-33.25	4975	20240725	1.71	7500	-32.53	20240222	4975	1.71	20240725	7500	-32.53	20240222	4975	1.71	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
28	20240726	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5050	20	2	0.40	125046150	24892	21.41	5010	5050	5000	6530	3530	5030	5023.55	8.90	-5591	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1622	3.75	0.43	12	0.08	1346.00	11633.00	7580	20230720	-33.38	4975	20240725	1.51	7500	-32.67	20240222	4975	1.51	20240725	7500	-32.67	20240222	4975	1.51	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
29	20240726	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-20	5	-0.40	69712720	13891	11.95	5010	5050	5000	6530	3530	5030	5018.55	8.90	-3329	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1609	3.72	0.43	12	0.04	1346.00	11633.00	7580	20230720	-33.91	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
30	20240726	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-20	5	-0.40	48775730	9718	8.36	5010	5050	5000	6530	3530	5030	5019.11	8.90	-2625	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1609	3.72	0.43	12	0.03	1346.00	11633.00	7580	20230720	-33.91	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
31	20240726	110157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5010	-20	5	-0.40	28031400	5586	4.81	5010	5050	5000	6530	3530	5030	5018.15	8.90	-1872	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1609	3.72	0.43	12	0.02	1346.00	11633.00	7580	20230720	-33.91	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
32	20240726	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5030	0	3	0.00	11475180	2286	1.97	5010	5050	5010	6530	3530	5030	5019.76	8.90	-1513	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1615	3.74	0.43	12	0.01	1346.00	11633.00	7580	20230720	-33.64	4975	20240725	1.11	7500	-32.93	20240222	4975	1.11	20240725	7500	-32.93	20240222	4975	1.11	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
33	20240726	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5050	20	2	0.40	2169420	433	0.37	5010	5050	5010	6530	3530	5030	5010.21	8.90	-79	5173	5101	5038	4966	4903	5070	4935	1605	1500	5000	3620	10	1	32109878	1622	3.75	0.43	12	0.00	1346.00	11633.00	7580	20230720	-33.38	4975	20240725	1.51	7500	-32.67	20240222	4975	1.51	20240725	7500	-32.67	20240222	4975	1.51	20240725	2.27	N	004710	5000	1605 억	2856679	N	N	0	N	N
34	20240725	160158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5030	-90	5	-1.76	581574970	116247	180.47	5110	5110	4975	6650	3590	5120	5002.89	8.95	-28917	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1615	3.74	0.43	12	0.36	1346.00	11633.00	7670	20230719	-34.42	4975	20240725	1.11	7500	-32.93	20240222	4975	1.11	20240725	7500	-32.93	20240222	4975	1.11	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
35	20240725	150200	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5020	-100	5	-1.95	552155680	110382	171.36	5110	5110	4975	6650	3590	5120	5002.23	8.95	-25156	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1612	3.73	0.43	12	0.34	1346.00	11633.00	7670	20230719	-34.55	4975	20240725	0.90	7500	-33.07	20240222	4975	0.90	20240725	7500	-33.07	20240222	4975	0.90	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
36	20240725	140159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5020	-100	5	-1.95	510994330	102182	158.63	5110	5110	4975	6650	3590	5120	5000.83	8.95	-21307	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1612	3.73	0.43	12	0.32	1346.00	11633.00	7670	20230719	-34.55	4975	20240725	0.90	7500	-33.07	20240222	4975	0.90	20240725	7500	-33.07	20240222	4975	0.90	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
37	20240725	130159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5020	-100	5	-1.95	482093080	96422	149.69	5110	5110	4975	6650	3590	5120	4999.82	8.95	-22829	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1612	3.73	0.43	12	0.30	1346.00	11633.00	7670	20230719	-34.55	4975	20240725	0.90	7500	-33.07	20240222	4975	0.90	20240725	7500	-33.07	20240222	4975	0.90	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
38	20240725	120159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5000	-120	5	-2.34	453724795	90752	140.89	5110	5110	4975	6650	3590	5120	4999.61	8.95	-21901	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1605	3.71	0.43	12	0.28	1346.00	11633.00	7670	20230719	-34.81	4975	20240725	0.50	7500	-33.33	20240222	4975	0.50	20240725	7500	-33.33	20240222	4975	0.50	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
39	20240725	110158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	4985	-135	5	-2.64	383965150	76765	119.17	5110	5110	4975	6650	3590	5120	5001.83	8.95	-19758	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	5	1	32109878	1601	3.70	0.43	12	0.24	1346.00	11633.00	7670	20230719	-35.01	4975	20240725	0.20	7500	-33.53	20240222	4975	0.20	20240725	7500	-33.53	20240222	4975	0.20	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
40	20240725	100158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5010	-110	5	-2.15	274597585	54876	85.19	5110	5110	4975	6650	3590	5120	5003.97	8.95	-14590	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1609	3.72	0.43	12	0.17	1346.00	11633.00	7670	20230719	-34.68	4975	20240725	0.70	7500	-33.20	20240222	4975	0.70	20240725	7500	-33.20	20240222	4975	0.70	20240725	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
41	20240725	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5070	-50	5	-0.98	5166210	1015	1.58	5110	5110	5070	6650	3590	5120	5089.86	8.95	-806	5313	5216	5113	5016	4913	5265	5065	1605	1530	5000	3680	10	1	32109878	1628	3.77	0.44	12	0.00	1346.00	11633.00	7670	20230719	-33.90	5010	20240724	1.20	7500	-32.40	20240222	5010	1.20	20240724	7500	-32.40	20240222	5010	1.20	20240724	2.33	N	004710	5000	1605 억	2873661	N	N	2	N	N
42	20240724	160157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5120	60	2	1.19	330109790	64414	98.17	5010	5210	5010	6570	3550	5060	5124.82	8.95	-2580	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1644	3.80	0.44	12	0.20	1346.00	11633.00	7870	20230718	-34.94	5010	20240724	2.20	7500	-31.73	20240222	5010	2.20	20240724	7500	-31.73	20240222	5010	2.20	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	2	N	N
43	20240724	150159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5100	40	2	0.79	300730470	58638	89.37	5010	5210	5010	6570	3550	5060	5128.59	8.95	-2237	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1638	3.79	0.44	12	0.18	1346.00	11633.00	7870	20230718	-35.20	5010	20240724	1.80	7500	-32.00	20240222	5010	1.80	20240724	7500	-32.00	20240222	5010	1.80	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
44	20240724	140200	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5080	20	2	0.40	285844010	55714	84.91	5010	5210	5010	6570	3550	5060	5130.56	8.95	-1625	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1631	3.77	0.44	12	0.17	1346.00	11633.00	7870	20230718	-35.45	5010	20240724	1.40	7500	-32.27	20240222	5010	1.40	20240724	7500	-32.27	20240222	5010	1.40	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
45	20240724	130158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5160	100	2	1.98	245535400	47830	72.89	5010	5210	5010	6570	3550	5060	5133.50	8.95	1151	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1657	3.83	0.44	12	0.15	1346.00	11633.00	7870	20230718	-34.43	5010	20240724	2.99	7500	-31.20	20240222	5010	2.99	20240724	7500	-31.20	20240222	5010	2.99	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
46	20240724	120159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5160	100	2	1.98	228385150	44496	67.81	5010	5210	5010	6570	3550	5060	5132.71	8.95	1063	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1657	3.83	0.44	12	0.14	1346.00	11633.00	7870	20230718	-34.43	5010	20240724	2.99	7500	-31.20	20240222	5010	2.99	20240724	7500	-31.20	20240222	5010	2.99	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
47	20240724	110158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5170	110	2	2.17	201402240	39278	59.86	5010	5210	5010	6570	3550	5060	5127.61	8.95	1384	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1660	3.84	0.44	12	0.12	1346.00	11633.00	7870	20230718	-34.31	5010	20240724	3.19	7500	-31.07	20240222	5010	3.19	20240724	7500	-31.07	20240222	5010	3.19	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
48	20240724	100159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5150	90	2	1.78	97364190	19196	29.26	5010	5180	5010	6570	3550	5060	5072.11	8.95	1633	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1654	3.83	0.44	12	0.06	1346.00	11633.00	7870	20230718	-34.56	5010	20240724	2.79	7500	-31.33	20240222	5010	2.79	20240724	7500	-31.33	20240222	5010	2.79	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
49	20240724	090159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5010	-50	5	-0.99	23551010	4698	7.16	5010	5060	5010	6570	3550	5060	5012.98	8.95	914	5200	5130	5090	5020	4980	5110	5000	1605	1510	5000	3640	10	1	32109878	1609	3.72	0.43	12	0.01	1346.00	11633.00	7870	20230718	-36.34	5010	20240724	0.00	7500	-33.20	20240222	5010	0.00	20240724	7500	-33.20	20240222	5010	0.00	20240724	2.21	N	004710	5000	1605 억	2874122	N	N	6	N	N
50	20240723	160158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5060	-50	5	-0.98	332743480	65479	34.79	5150	5160	5050	6640	3580	5110	5081.70	8.98	-10299	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1625	3.76	0.43	12	0.20	1346.00	11633.00	7970	20230717	-36.51	5050	20240723	0.20	7500	-32.53	20240222	5050	0.20	20240723	7500	-32.53	20240222	5050	0.20	20240723	2.27	N	004710	5000	1605 억	2883973	N	N	6	N	N
51	20240723	150201	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5060	-50	5	-0.98	283062100	55663	29.58	5150	5160	5050	6640	3580	5110	5085.28	8.98	-8136	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1625	3.76	0.43	12	0.17	1346.00	11633.00	7970	20230717	-36.51	5050	20240723	0.20	7500	-32.53	20240222	5050	0.20	20240723	7500	-32.53	20240222	5050	0.20	20240723	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
52	20240723	140156	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5090	-20	5	-0.39	209567970	41169	21.88	5150	5160	5050	6640	3580	5110	5090.43	8.98	-7374	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1634	3.78	0.44	12	0.13	1346.00	11633.00	7970	20230717	-36.14	5050	20240723	0.79	7500	-32.13	20240222	5050	0.79	20240723	7500	-32.13	20240222	5050	0.79	20240723	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
53	20240723	130156	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5110	0	3	0.00	196367400	38579	20.50	5150	5160	5050	6640	3580	5110	5090.01	8.98	-7211	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1641	3.80	0.44	12	0.12	1346.00	11633.00	7970	20230717	-35.88	5050	20240723	1.19	7500	-31.87	20240222	5050	1.19	20240723	7500	-31.87	20240222	5050	1.19	20240723	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
54	20240723	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5090	-20	5	-0.39	86761660	16978	9.02	5150	5160	5090	6640	3580	5110	5110.24	8.98	-2726	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1634	3.78	0.44	12	0.05	1346.00	11633.00	7970	20230717	-36.14	5050	20240722	0.79	7500	-32.13	20240222	5050	0.79	20240722	7500	-32.13	20240222	5050	0.79	20240722	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
55	20240723	110158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5110	0	3	0.00	44287120	8647	4.59	5150	5160	5100	6640	3580	5110	5121.67	8.98	-2168	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1641	3.80	0.44	12	0.03	1346.00	11633.00	7970	20230717	-35.88	5050	20240722	1.19	7500	-31.87	20240222	5050	1.19	20240722	7500	-31.87	20240222	5050	1.19	20240722	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
56	20240723	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5150	40	2	0.78	26980080	5262	2.80	5150	5160	5110	6640	3580	5110	5127.34	8.98	-290	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1654	3.83	0.44	12	0.02	1346.00	11633.00	7970	20230717	-35.38	5050	20240722	1.98	7500	-31.33	20240222	5050	1.98	20240722	7500	-31.33	20240222	5050	1.98	20240722	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
57	20240723	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5150	40	2	0.78	669500	130	0.07	5150	5150	5150	6640	3580	5110	5150.00	8.98	-32	5403	5256	5153	5006	4903	5205	4955	1605	1530	5000	3670	10	1	32109878	1654	3.83	0.44	12	0.00	1346.00	11633.00	7970	20230717	-35.38	5050	20240722	1.98	7500	-31.33	20240222	5050	1.98	20240722	7500	-31.33	20240222	5050	1.98	20240722	2.27	N	004710	5000	1605 억	2883973	N	N	0	N	N
58	20240722	160157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5110	-200	5	-3.77	963625990	188087	380.98	5250	5300	5050	6900	3720	5310	5123.30	9.23	-71338	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1641	3.80	0.44	12	0.59	1346.00	11633.00	7980	20230714	-35.96	5050	20240722	1.19	7500	-31.87	20240222	5050	1.19	20240722	7500	-31.87	20240222	5050	1.19	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
59	20240722	150158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5100	-210	5	-3.95	916335300	178820	362.21	5250	5300	5050	6900	3720	5310	5124.34	9.23	-65390	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1638	3.79	0.44	12	0.56	1346.00	11633.00	7980	20230714	-36.09	5050	20240722	0.99	7500	-32.00	20240222	5050	0.99	20240722	7500	-32.00	20240222	5050	0.99	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
60	20240722	140159	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5100	-210	5	-3.95	795239380	155042	314.05	5250	5300	5050	6900	3720	5310	5129.19	9.23	-60613	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1638	3.79	0.44	12	0.48	1346.00	11633.00	7980	20230714	-36.09	5050	20240722	0.99	7500	-32.00	20240222	5050	0.99	20240722	7500	-32.00	20240222	5050	0.99	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
61	20240722	130157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5090	-220	5	-4.14	762768480	148673	301.15	5250	5300	5050	6900	3720	5310	5130.51	9.23	-56441	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1634	3.78	0.44	12	0.46	1346.00	11633.00	7980	20230714	-36.22	5050	20240722	0.79	7500	-32.13	20240222	5050	0.79	20240722	7500	-32.13	20240222	5050	0.79	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
62	20240722	120157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5120	-190	5	-3.58	657882890	128176	259.63	5250	5300	5050	6900	3720	5310	5132.65	9.23	-43319	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1644	3.80	0.44	12	0.40	1346.00	11633.00	7980	20230714	-35.84	5050	20240722	1.39	7500	-31.73	20240222	5050	1.39	20240722	7500	-31.73	20240222	5050	1.39	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
63	20240722	110158	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5120	-190	5	-3.58	583533260	113661	230.23	5250	5300	5050	6900	3720	5310	5133.98	9.23	-33148	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1644	3.80	0.44	12	0.35	1346.00	11633.00	7980	20230714	-35.84	5050	20240722	1.39	7500	-31.73	20240222	5050	1.39	20240722	7500	-31.73	20240222	5050	1.39	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
64	20240722	100157	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5200	-110	5	-2.07	154715350	29652	60.06	5250	5300	5170	6900	3720	5310	5217.70	9.23	-17402	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1670	3.86	0.45	12	0.09	1346.00	11633.00	7980	20230714	-34.84	5170	20240722	0.58	7500	-30.67	20240222	5170	0.58	20240722	7500	-30.67	20240222	5170	0.58	20240722	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
65	20240722	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5250	-60	5	-1.13	6174060	1176	2.38	5250	5250	5250	6900	3720	5310	5250.00	9.23	-235	5356	5332	5296	5272	5236	5315	5255	1605	1590	5000	3820	10	1	32109878	1686	3.90	0.45	12	0.00	1346.00	11633.00	7980	20230714	-34.21	5230	20240703	0.38	7500	-30.00	20240222	5230	0.38	20240703	7500	-30.00	20240222	5230	0.38	20240703	2.25	N	004710	5000	1605 억	2964651	N	N	0	N	N
66	20240719	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5310	30	2	0.57	260672560	49369	44.43	5320	5320	5260	6860	3700	5280	5280.09	9.27	-10843	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1705	3.95	0.46	12	0.15	1346.00	11633.00	7980	20230714	-33.46	5230	20240703	1.53	7500	-29.20	20240222	5230	1.53	20240703	7670	-30.77	20230719	5230	1.53	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
67	20240719	150156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	0	3	0.00	226187800	42836	38.55	5320	5320	5260	6860	3700	5280	5280.32	9.27	-9080	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1695	3.92	0.45	12	0.13	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7670	-31.16	20230719	5230	0.96	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
68	20240719	140157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	20	2	0.38	175698150	33284	29.96	5320	5320	5260	6860	3700	5280	5278.76	9.27	-8610	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1702	3.94	0.46	12	0.10	1346.00	11633.00	7980	20230714	-33.58	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7670	-30.90	20230719	5230	1.34	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
69	20240719	130155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5270	-10	5	-0.19	124425990	23564	21.21	5320	5320	5260	6860	3700	5280	5280.34	9.27	-6495	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1692	3.92	0.45	12	0.07	1346.00	11633.00	7980	20230714	-33.96	5230	20240703	0.76	7500	-29.73	20240222	5230	0.76	20240703	7670	-31.29	20230719	5230	0.76	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
70	20240719	120154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	0	3	0.00	107869910	20429	18.39	5320	5320	5260	6860	3700	5280	5280.23	9.27	-5486	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1695	3.92	0.45	12	0.06	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7670	-31.16	20230719	5230	0.96	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
71	20240719	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	0	3	0.00	77894220	14758	13.28	5320	5320	5260	6860	3700	5280	5278.10	9.27	-4074	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1695	3.92	0.45	12	0.05	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7670	-31.16	20230719	5230	0.96	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
72	20240719	100147	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5290	10	2	0.19	54217150	10280	9.25	5320	5320	5260	6860	3700	5280	5274.04	9.27	-2649	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1699	3.93	0.45	12	0.03	1346.00	11633.00	7980	20230714	-33.71	5230	20240703	1.15	7500	-29.47	20240222	5230	1.15	20240703	7670	-31.03	20230719	5230	1.15	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
73	20240719	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	0	3	0.00	2231300	420	0.38	5320	5320	5280	6860	3700	5280	5312.62	9.27	-56	5473	5376	5313	5216	5153	5345	5185	1605	1580	5000	3800	10	1	32109878	1695	3.92	0.45	12	0.00	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7670	-31.16	20230719	5230	0.96	20240703	2.27	N	004710	5000	1605 억	2975267	N	N	4	N	N
74	20240718	160154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	-170	5	-3.12	585611300	110450	175.61	5390	5410	5250	7080	3820	5450	5302.04	9.39	-42329	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1695	3.92	0.45	12	0.34	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7870	-32.91	20230718	5230	0.96	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	4	N	N
75	20240718	150156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	-170	5	-3.12	550445630	103794	165.02	5390	5410	5250	7080	3820	5450	5303.24	9.39	-38546	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1695	3.92	0.45	12	0.32	1346.00	11633.00	7980	20230714	-33.83	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	7870	-32.91	20230718	5230	0.96	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
76	20240718	140154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5270	-180	5	-3.30	533354370	100564	159.89	5390	5410	5250	7080	3820	5450	5303.62	9.39	-35573	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1692	3.92	0.45	12	0.31	1346.00	11633.00	7980	20230714	-33.96	5230	20240703	0.76	7500	-29.73	20240222	5230	0.76	20240703	7870	-33.04	20230718	5230	0.76	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
77	20240718	130154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5320	-130	5	-2.39	459539910	86628	137.73	5390	5410	5250	7080	3820	5450	5304.73	9.39	-29607	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1708	3.95	0.46	12	0.27	1346.00	11633.00	7980	20230714	-33.33	5230	20240703	1.72	7500	-29.07	20240222	5230	1.72	20240703	7870	-32.40	20230718	5230	1.72	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
78	20240718	120154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	-150	5	-2.75	313426930	58935	93.70	5390	5410	5250	7080	3820	5450	5318.16	9.39	-22773	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1702	3.94	0.46	12	0.18	1346.00	11633.00	7980	20230714	-33.58	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7870	-32.66	20230718	5230	1.34	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
79	20240718	110155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5310	-140	5	-2.57	277018350	52078	82.80	5390	5410	5250	7080	3820	5450	5319.27	9.39	-18102	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1705	3.95	0.46	12	0.16	1346.00	11633.00	7980	20230714	-33.46	5230	20240703	1.53	7500	-29.20	20240222	5230	1.53	20240703	7870	-32.53	20230718	5230	1.53	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
80	20240718	100155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	-150	5	-2.75	218381380	41082	65.32	5390	5410	5250	7080	3820	5450	5315.71	9.39	-11783	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1702	3.94	0.46	12	0.13	1346.00	11633.00	7980	20230714	-33.58	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7870	-32.66	20230718	5230	1.34	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
81	20240718	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	-100	5	-1.83	13961160	2595	4.13	5390	5410	5350	7080	3820	5450	5379.73	9.39	-587	5523	5486	5423	5386	5323	5505	5405	1605	1630	5000	3920	10	1	32109878	1718	3.97	0.46	12	0.01	1346.00	11633.00	7980	20230714	-32.96	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7870	-32.02	20230718	5230	2.29	20240703	2.28	N	004710	5000	1605 억	3015928	N	N	11	N	N
82	20240717	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	50	2	0.93	339209850	62799	145.27	5410	5460	5360	7020	3780	5400	5401.52	9.44	-16677	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1750	4.05	0.47	12	0.20	1346.00	11633.00	7980	20230714	-31.70	5230	20240703	4.21	7500	-27.33	20240222	5230	4.21	20240703	7970	-31.62	20230717	5230	4.21	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	11	N	N
83	20240717	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	0	3	0.00	300084540	55600	128.62	5410	5450	5360	7020	3780	5400	5397.20	9.44	-12493	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1734	4.01	0.46	12	0.17	1346.00	11633.00	7980	20230714	-32.33	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7970	-32.25	20230717	5230	3.25	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
84	20240717	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5390	-10	5	-0.19	256719270	47562	110.02	5410	5450	5360	7020	3780	5400	5397.57	9.44	-11091	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1731	4.00	0.46	12	0.15	1346.00	11633.00	7980	20230714	-32.46	5230	20240703	3.06	7500	-28.13	20240222	5230	3.06	20240703	7970	-32.37	20230717	5230	3.06	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
85	20240717	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	10	2	0.19	97441470	18058	41.77	5410	5450	5360	7020	3780	5400	5396.03	9.44	-6456	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1737	4.02	0.47	12	0.06	1346.00	11633.00	7980	20230714	-32.21	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7970	-32.12	20230717	5230	3.44	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
86	20240717	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5390	-10	5	-0.19	67515760	12513	28.95	5410	5450	5360	7020	3780	5400	5395.65	9.44	-5558	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1731	4.00	0.46	12	0.04	1346.00	11633.00	7980	20230714	-32.46	5230	20240703	3.06	7500	-28.13	20240222	5230	3.06	20240703	7970	-32.37	20230717	5230	3.06	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
87	20240717	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5380	-20	5	-0.37	57157690	10592	24.50	5410	5450	5360	7020	3780	5400	5396.31	9.44	-5159	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1728	4.00	0.46	12	0.03	1346.00	11633.00	7980	20230714	-32.58	5230	20240703	2.87	7500	-28.27	20240222	5230	2.87	20240703	7970	-32.50	20230717	5230	2.87	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
88	20240717	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	10	2	0.19	30474300	5634	13.03	5410	5450	5370	7020	3780	5400	5409.00	9.44	-2394	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1737	4.02	0.47	12	0.02	1346.00	11633.00	7980	20230714	-32.21	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7970	-32.12	20230717	5230	3.44	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
89	20240717	090149	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5440	40	2	0.74	2909010	537	1.24	5410	5440	5410	7020	3780	5400	5417.15	9.44	-343	5513	5456	5413	5356	5313	5485	5385	1605	1620	5000	3880	10	1	32109878	1747	4.04	0.47	12	0.00	1346.00	11633.00	7980	20230714	-31.83	5230	20240703	4.02	7500	-27.47	20240222	5230	4.02	20240703	7970	-31.74	20230717	5230	4.02	20240703	2.32	N	004710	5000	1605 억	3032431	N	N	4	N	N
90	20240716	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	-10	5	-0.18	234040000	43218	75.40	5390	5470	5370	7030	3790	5410	5415.34	9.49	-14877	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1734	4.01	0.46	12	0.13	1346.00	11633.00	7980	20230714	-32.33	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7970	-32.25	20230717	5230	3.25	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	4	N	N
91	20240716	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	-10	5	-0.18	215028720	39690	69.24	5390	5470	5380	7030	3790	5410	5417.71	9.49	-14348	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1734	4.01	0.46	12	0.12	1346.00	11633.00	7980	20230714	-32.33	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7970	-32.25	20230717	5230	3.25	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
92	20240716	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5420	10	2	0.18	199748250	36861	64.31	5390	5470	5380	7030	3790	5410	5418.96	9.49	-13260	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1740	4.03	0.47	12	0.11	1346.00	11633.00	7980	20230714	-32.08	5230	20240703	3.63	7500	-27.73	20240222	5230	3.63	20240703	7970	-31.99	20230717	5230	3.63	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
93	20240716	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	184125920	33971	59.27	5390	5470	5380	7030	3790	5410	5420.09	9.49	-11078	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.11	1346.00	11633.00	7980	20230714	-32.21	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7970	-32.12	20230717	5230	3.44	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
94	20240716	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	-10	5	-0.18	166531200	30714	53.58	5390	5470	5380	7030	3790	5410	5422.00	9.49	-8936	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1734	4.01	0.46	12	0.10	1346.00	11633.00	7980	20230714	-32.33	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7970	-32.25	20230717	5230	3.25	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
95	20240716	110201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5380	-30	5	-0.55	149420460	27539	48.05	5390	5470	5380	7030	3790	5410	5425.78	9.49	-7082	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1728	4.00	0.46	12	0.09	1346.00	11633.00	7980	20230714	-32.58	5230	20240703	2.87	7500	-28.27	20240222	5230	2.87	20240703	7970	-32.50	20230717	5230	2.87	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
96	20240716	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5440	30	2	0.55	73654180	13530	23.60	5390	5470	5390	7030	3790	5410	5443.77	9.49	-4935	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1747	4.04	0.47	12	0.04	1346.00	11633.00	7980	20230714	-31.83	5230	20240703	4.02	7500	-27.47	20240222	5230	4.02	20240703	7970	-31.74	20230717	5230	4.02	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
97	20240716	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5430	20	2	0.37	2517350	466	0.81	5390	5440	5390	7030	3790	5410	5402.04	9.49	-112	5556	5482	5376	5302	5196	5520	5340	1605	1620	5000	3890	10	1	32109878	1744	4.03	0.47	12	0.00	1346.00	11633.00	7980	20230714	-31.95	5230	20240703	3.82	7500	-27.60	20240222	5230	3.82	20240703	7970	-31.87	20230717	5230	3.82	20240703	2.33	N	004710	5000	1605 억	3047814	N	N	9	N	N
98	20240715	160158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	60	2	1.12	307515910	57318	267.99	5380	5450	5270	6950	3750	5350	5365.08	9.49	651	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1737	4.02	0.47	12	0.18	1346.00	11633.00	7980	20230714	-32.21	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7970	-32.12	20230717	5230	3.44	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	8	N	N
99	20240715	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	60	2	1.12	259628160	48477	226.66	5380	5420	5270	6950	3750	5350	5355.70	9.49	-3314	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1737	4.02	0.47	12	0.15	1346.00	11633.00	7980	20230714	-32.21	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7970	-32.12	20230717	5230	3.44	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
100	20240715	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	10	2	0.19	150527330	28249	132.08	5380	5380	5270	6950	3750	5350	5328.59	9.49	-1269	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1721	3.98	0.46	12	0.09	1346.00	11633.00	7980	20230714	-32.83	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7970	-32.75	20230717	5230	2.49	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
101	20240715	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	10	2	0.19	146410160	27480	128.48	5380	5380	5270	6950	3750	5350	5327.88	9.49	-1163	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1721	3.98	0.46	12	0.09	1346.00	11633.00	7980	20230714	-32.83	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7970	-32.75	20230717	5230	2.49	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
102	20240715	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	-10	5	-0.19	129209480	24269	113.47	5380	5380	5270	6950	3750	5350	5324.05	9.49	-819	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1715	3.97	0.46	12	0.08	1346.00	11633.00	7980	20230714	-33.08	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7970	-33.00	20230717	5230	2.10	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
103	20240715	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	-10	5	-0.19	98741580	18570	86.82	5380	5380	5270	6950	3750	5350	5317.26	9.49	-2414	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1715	3.97	0.46	12	0.06	1346.00	11633.00	7980	20230714	-33.08	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7970	-33.00	20230717	5230	2.10	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
104	20240715	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	-10	5	-0.19	82611590	15543	72.67	5380	5380	5270	6950	3750	5350	5315.04	9.49	-2339	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1715	3.97	0.46	12	0.05	1346.00	11633.00	7980	20230714	-33.08	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7970	-33.00	20230717	5230	2.10	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
105	20240715	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	0	3	0.00	220350	41	0.19	5380	5380	5350	6950	3750	5350	5374.39	9.49	-25	5436	5392	5346	5302	5256	5415	5325	1605	1600	5000	3850	10	1	32109878	1718	3.97	0.46	12	0.00	1346.00	11633.00	7980	20230714	-32.96	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7970	-32.87	20230717	5230	2.29	20240703	2.33	N	004710	5000	1605 억	3046268	N	N	4	N	N
106	20240712	160158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	20	2	0.38	114055110	21386	53.06	5300	5390	5300	6920	3740	5330	5333.17	9.49	-2838	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1718	3.97	0.46	12	0.07	1346.00	11633.00	8090	20230706	-33.87	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7980	-32.96	20230714	5230	2.29	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	4	N	N
107	20240712	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	0	3	0.00	106735790	20016	49.66	5300	5390	5300	6920	3740	5330	5332.52	9.49	-2644	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1711	3.96	0.46	12	0.06	1346.00	11633.00	8090	20230706	-34.12	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	7980	-33.21	20230714	5230	1.91	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
108	20240712	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5320	-10	5	-0.19	80668440	15129	37.53	5300	5390	5300	6920	3740	5330	5332.04	9.49	-2836	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1708	3.95	0.46	12	0.05	1346.00	11633.00	8090	20230706	-34.24	5230	20240703	1.72	7500	-29.07	20240222	5230	1.72	20240703	7980	-33.33	20230714	5230	1.72	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
109	20240712	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	10	2	0.19	63466260	11901	29.53	5300	5390	5300	6920	3740	5330	5332.85	9.49	-2121	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1715	3.97	0.46	12	0.04	1346.00	11633.00	8090	20230706	-33.99	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7980	-33.08	20230714	5230	2.10	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
110	20240712	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5320	-10	5	-0.19	58424710	10955	27.18	5300	5390	5300	6920	3740	5330	5333.16	9.49	-2206	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1708	3.95	0.46	12	0.03	1346.00	11633.00	8090	20230706	-34.24	5230	20240703	1.72	7500	-29.07	20240222	5230	1.72	20240703	7980	-33.33	20230714	5230	1.72	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
111	20240712	110158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	10	2	0.19	46718140	8755	21.72	5300	5390	5300	6920	3740	5330	5336.17	9.49	-2769	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1715	3.97	0.46	12	0.03	1346.00	11633.00	8090	20230706	-33.99	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7980	-33.08	20230714	5230	2.10	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
112	20240712	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5310	-20	5	-0.38	42038950	7878	19.54	5300	5390	5300	6920	3740	5330	5336.25	9.49	-2735	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1705	3.95	0.46	12	0.02	1346.00	11633.00	8090	20230706	-34.36	5230	20240703	1.53	7500	-29.20	20240222	5230	1.53	20240703	7980	-33.46	20230714	5230	1.53	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
113	20240712	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	0	3	0.00	1855060	350	0.87	5300	5330	5300	6920	3740	5330	5300.09	9.49	-69	5423	5376	5333	5286	5243	5400	5310	1605	1590	5000	3830	10	1	32109878	1711	3.96	0.46	12	0.00	1346.00	11633.00	8090	20230706	-34.12	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	7980	-33.21	20230714	5230	1.91	20240703	2.31	N	004710	5000	1605 억	3048143	N	N	61	N	N
114	20240711	160158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	30	2	0.57	214434800	40229	78.37	5300	5380	5290	6890	3710	5300	5330.35	9.51	-4187	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1711	3.96	0.46	12	0.13	1346.00	11633.00	8170	20230705	-34.76	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	7980	-33.21	20230714	5230	1.91	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	61	N	N
115	20240711	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	0	3	0.00	173459080	32511	63.33	5300	5380	5300	6890	3710	5300	5335.40	9.51	-308	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1702	3.94	0.46	12	0.10	1346.00	11633.00	8170	20230705	-35.13	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7980	-33.58	20230714	5230	1.34	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
116	20240711	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	60	2	1.13	128816520	24127	47.00	5300	5380	5300	6890	3710	5300	5339.10	9.51	432	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1721	3.98	0.46	12	0.08	1346.00	11633.00	8170	20230705	-34.39	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7980	-32.83	20230714	5230	2.49	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
117	20240711	130158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	30	2	0.57	120885430	22644	44.11	5300	5380	5300	6890	3710	5300	5338.52	9.51	351	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1711	3.96	0.46	12	0.07	1346.00	11633.00	8170	20230705	-34.76	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	7980	-33.21	20230714	5230	1.91	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
118	20240711	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	60	2	1.13	103396820	19373	37.74	5300	5380	5300	6890	3710	5300	5337.16	9.51	2172	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1721	3.98	0.46	12	0.06	1346.00	11633.00	8170	20230705	-34.39	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7980	-32.83	20230714	5230	2.49	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
119	20240711	110158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	60	2	1.13	78881040	14787	28.80	5300	5380	5300	6890	3710	5300	5334.49	9.51	2925	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1721	3.98	0.46	12	0.05	1346.00	11633.00	8170	20230705	-34.39	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7980	-32.83	20230714	5230	2.49	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
120	20240711	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5360	60	2	1.13	64815900	12164	23.70	5300	5380	5300	6890	3710	5300	5328.50	9.51	2600	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1721	3.98	0.46	12	0.04	1346.00	11633.00	8170	20230705	-34.39	5230	20240703	2.49	7500	-28.53	20240222	5230	2.49	20240703	7980	-32.83	20230714	5230	2.49	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
121	20240711	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	0	3	0.00	12317200	2324	4.53	5300	5300	5300	6890	3710	5300	5300.00	9.51	96	5460	5380	5330	5250	5200	5355	5225	1605	1590	5000	3810	10	1	32109878	1702	3.94	0.46	12	0.01	1346.00	11633.00	8170	20230705	-35.13	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7980	-33.58	20230714	5230	1.34	20240703	2.32	N	004710	5000	1605 억	3052506	N	N	36	N	N
122	20240710	160158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	-110	5	-2.03	273084340	51251	250.86	5410	5410	5280	7030	3790	5410	5328.37	9.57	-20387	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1702	3.94	0.46	12	0.16	1346.00	11633.00	8240	20230704	-35.68	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	7980	-33.58	20230714	5230	1.34	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	36	N	N
123	20240710	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5320	-90	5	-1.66	253347530	47530	232.65	5410	5410	5280	7030	3790	5410	5330.27	9.57	-18176	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1708	3.95	0.46	12	0.15	1346.00	11633.00	8240	20230704	-35.44	5230	20240703	1.72	7500	-29.07	20240222	5230	1.72	20240703	7980	-33.33	20230714	5230	1.72	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
124	20240710	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	-80	5	-1.48	146142960	27334	133.79	5410	5410	5320	7030	3790	5410	5346.56	9.57	-13964	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1711	3.96	0.46	12	0.09	1346.00	11633.00	8240	20230704	-35.32	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	7980	-33.21	20230714	5230	1.91	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
125	20240710	130158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	-60	5	-1.11	109978390	20555	100.61	5410	5410	5330	7030	3790	5410	5350.44	9.57	-10778	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1718	3.97	0.46	12	0.06	1346.00	11633.00	8240	20230704	-35.07	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7980	-32.96	20230714	5230	2.29	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
126	20240710	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	-70	5	-1.29	83302950	15561	76.17	5410	5410	5340	7030	3790	5410	5353.32	9.57	-8421	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1715	3.97	0.46	12	0.05	1346.00	11633.00	8240	20230704	-35.19	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	7980	-33.08	20230714	5230	2.10	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
127	20240710	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	-60	5	-1.11	65941880	12315	60.28	5410	5410	5340	7030	3790	5410	5354.60	9.57	-6911	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1718	3.97	0.46	12	0.04	1346.00	11633.00	8240	20230704	-35.07	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7980	-32.96	20230714	5230	2.29	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
128	20240710	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	-60	5	-1.11	46118790	8610	42.14	5410	5410	5340	7030	3790	5410	5356.42	9.57	-4924	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1718	3.97	0.46	12	0.03	1346.00	11633.00	8240	20230704	-35.07	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7980	-32.96	20230714	5230	2.29	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
129	20240710	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	459850	85	0.42	5410	5410	5410	7030	3790	5410	5410.00	9.57	-78	5543	5476	5423	5356	5303	5510	5390	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.00	1346.00	11633.00	8240	20230704	-34.34	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.33	N	004710	5000	1605 억	3073132	N	N	38	N	N
130	20240709	160158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	110425640	20380	34.23	5370	5490	5370	7030	3790	5410	5418.37	9.59	-5908	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.06	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	38	N	N
131	20240709	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	91057450	16802	28.22	5370	5490	5370	7030	3790	5410	5419.44	9.59	-5041	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.05	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
132	20240709	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	82235380	15171	25.48	5370	5490	5370	7030	3790	5410	5420.56	9.59	-4613	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.05	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
133	20240709	130157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5430	20	2	0.37	72519220	13375	22.47	5370	5490	5370	7030	3790	5410	5422.00	9.59	-3986	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1744	4.03	0.47	12	0.04	1346.00	11633.00	8290	20230703	-34.50	5230	20240703	3.82	7500	-27.60	20240222	5230	3.82	20240703	7980	-31.95	20230714	5230	3.82	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
134	20240709	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	-10	5	-0.18	67868260	12516	21.02	5370	5490	5370	7030	3790	5410	5422.52	9.59	-3676	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1734	4.01	0.46	12	0.04	1346.00	11633.00	8290	20230703	-34.86	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7980	-32.33	20230714	5230	3.25	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
135	20240709	110158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5430	20	2	0.37	49312840	9108	15.30	5370	5450	5370	7030	3790	5410	5414.23	9.59	-3217	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1744	4.03	0.47	12	0.03	1346.00	11633.00	8290	20230703	-34.50	5230	20240703	3.82	7500	-27.60	20240222	5230	3.82	20240703	7980	-31.95	20230714	5230	3.82	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
136	20240709	100158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	0	3	0.00	25491210	4697	7.89	5370	5450	5370	7030	3790	5410	5427.13	9.59	-2832	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1737	4.02	0.47	12	0.01	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
137	20240709	090158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	40	2	0.74	2343010	436	0.73	5370	5450	5370	7030	3790	5410	5373.88	9.59	-140	5496	5452	5376	5332	5256	5475	5355	1605	1620	5000	3890	10	1	32109878	1750	4.05	0.47	12	0.00	1346.00	11633.00	8290	20230703	-34.26	5230	20240703	4.21	7500	-27.33	20240222	5230	4.21	20240703	7980	-31.70	20230714	5230	4.21	20240703	2.37	N	004710	5000	1605 억	3079042	N	N	86	N	N
138	20240708	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	80	2	1.50	319747030	59528	107.03	5310	5420	5300	6920	3740	5330	5371.37	9.56	7902	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1737	4.02	0.47	12	0.19	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	86	N	N
139	20240708	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	80	2	1.50	300929250	56043	100.76	5310	5420	5300	6920	3740	5330	5369.61	9.56	6679	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1737	4.02	0.47	12	0.17	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
140	20240708	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	70	2	1.31	276516120	51532	92.65	5310	5410	5300	6920	3740	5330	5365.91	9.56	6086	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1734	4.01	0.46	12	0.16	1346.00	11633.00	8290	20230703	-34.86	5230	20240703	3.25	7500	-28.00	20240222	5230	3.25	20240703	7980	-32.33	20230714	5230	3.25	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
141	20240708	130157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5410	80	2	1.50	268798510	50102	90.08	5310	5410	5300	6920	3740	5330	5365.03	9.56	5404	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1737	4.02	0.47	12	0.16	1346.00	11633.00	8290	20230703	-34.74	5230	20240703	3.44	7500	-27.87	20240222	5230	3.44	20240703	7980	-32.21	20230714	5230	3.44	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
142	20240708	120157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5390	60	2	1.13	233635220	43583	78.36	5310	5390	5300	6920	3740	5330	5360.70	9.56	6053	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1731	4.00	0.46	12	0.14	1346.00	11633.00	8290	20230703	-34.98	5230	20240703	3.06	7500	-28.13	20240222	5230	3.06	20240703	7980	-32.46	20230714	5230	3.06	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
143	20240708	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5350	20	2	0.38	59782200	11198	20.13	5310	5380	5300	6920	3740	5330	5338.65	9.56	394	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1718	3.97	0.46	12	0.03	1346.00	11633.00	8290	20230703	-35.46	5230	20240703	2.29	7500	-28.67	20240222	5230	2.29	20240703	7980	-32.96	20230714	5230	2.29	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
144	20240708	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5370	40	2	0.75	45874380	8596	15.45	5310	5380	5300	6920	3740	5330	5336.71	9.56	272	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1724	3.99	0.46	12	0.03	1346.00	11633.00	8290	20230703	-35.22	5230	20240703	2.68	7500	-28.40	20240222	5230	2.68	20240703	7980	-32.71	20230714	5230	2.68	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
145	20240708	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5370	40	2	0.75	15447990	2907	5.23	5310	5370	5310	6920	3740	5330	5314.07	9.56	1232	5416	5372	5316	5272	5216	5395	5295	1605	1590	5000	3830	10	1	32109878	1724	3.99	0.46	12	0.01	1346.00	11633.00	8290	20230703	-35.22	5230	20240703	2.68	7500	-28.40	20240222	5230	2.68	20240703	7980	-32.71	20230714	5230	2.68	20240703	2.37	N	004710	5000	1605 억	3069647	N	N	103	N	N
146	20240705	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	50	2	0.95	294041140	55453	105.69	5280	5360	5260	6860	3700	5280	5302.53	9.63	-23570	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1711	3.96	0.46	12	0.17	1346.00	11633.00	8290	20230703	-35.71	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	8170	-34.76	20230705	5230	1.91	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	103	N	N
147	20240705	150157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	20	2	0.38	250343770	47243	90.04	5280	5360	5260	6860	3700	5280	5299.07	9.63	-20514	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1702	3.94	0.46	12	0.15	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8170	-35.13	20230705	5230	1.34	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
148	20240705	140157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5320	40	2	0.76	166962770	31489	60.02	5280	5360	5270	6860	3700	5280	5302.26	9.63	-11421	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1708	3.95	0.46	12	0.10	1346.00	11633.00	8290	20230703	-35.83	5230	20240703	1.72	7500	-29.07	20240222	5230	1.72	20240703	8170	-34.88	20230705	5230	1.72	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
149	20240705	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	20	2	0.38	154500460	29139	55.54	5280	5360	5270	6860	3700	5280	5302.19	9.63	-9883	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1702	3.94	0.46	12	0.09	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8170	-35.13	20230705	5230	1.34	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
150	20240705	120157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	20	2	0.38	135822320	25617	48.82	5280	5360	5270	6860	3700	5280	5302.04	9.63	-9259	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1702	3.94	0.46	12	0.08	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8170	-35.13	20230705	5230	1.34	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
151	20240705	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	20	2	0.38	118496590	22351	42.60	5280	5360	5270	6860	3700	5280	5301.62	9.63	-8597	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1702	3.94	0.46	12	0.07	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8170	-35.13	20230705	5230	1.34	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
152	20240705	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5340	60	2	1.14	30342580	5696	10.86	5280	5360	5280	6860	3700	5280	5327.00	9.63	-1928	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1715	3.97	0.46	12	0.02	1346.00	11633.00	8290	20230703	-35.59	5230	20240703	2.10	7500	-28.80	20240222	5230	2.10	20240703	8170	-34.64	20230705	5230	2.10	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
153	20240705	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	0	3	0.00	2698080	511	0.97	5280	5280	5280	6860	3700	5280	5280.00	9.63	-73	5380	5330	5290	5240	5200	5355	5265	1605	1580	5000	3800	10	1	32109878	1695	3.92	0.45	12	0.00	1346.00	11633.00	8290	20230703	-36.31	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	8170	-35.37	20230705	5230	0.96	20240703	2.35	N	004710	5000	1605 억	3093251	N	N	36	N	N
154	20240704	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	30	2	0.57	277058000	52461	50.56	5250	5340	5250	6820	3680	5250	5281.22	9.65	-4085	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1695	3.92	0.45	12	0.16	1346.00	11633.00	8290	20230703	-36.31	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	8240	-35.92	20230704	5230	0.96	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	36	N	N
155	20240704	150157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5290	40	2	0.76	264199350	50027	48.22	5250	5340	5250	6820	3680	5250	5281.14	9.65	-3324	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1699	3.93	0.45	12	0.16	1346.00	11633.00	8290	20230703	-36.19	5230	20240703	1.15	7500	-29.47	20240222	5230	1.15	20240703	8240	-35.80	20230704	5230	1.15	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
156	20240704	140156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5290	40	2	0.76	169111610	32036	30.88	5250	5340	5250	6820	3680	5250	5278.80	9.65	-4296	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1699	3.93	0.45	12	0.10	1346.00	11633.00	8290	20230703	-36.19	5230	20240703	1.15	7500	-29.47	20240222	5230	1.15	20240703	8240	-35.80	20230704	5230	1.15	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
157	20240704	130157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	50	2	0.95	119944170	22689	21.87	5250	5340	5250	6820	3680	5250	5286.45	9.65	-4463	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1702	3.94	0.46	12	0.07	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8240	-35.68	20230704	5230	1.34	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
158	20240704	120156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5280	30	2	0.57	110245180	20851	20.10	5250	5340	5250	6820	3680	5250	5287.29	9.65	-4268	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1695	3.92	0.45	12	0.06	1346.00	11633.00	8290	20230703	-36.31	5230	20240703	0.96	7500	-29.60	20240222	5230	0.96	20240703	8240	-35.92	20230704	5230	0.96	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
159	20240704	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	50	2	0.95	96369700	18226	17.57	5250	5340	5250	6820	3680	5250	5287.48	9.65	-3733	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1702	3.94	0.46	12	0.06	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8240	-35.68	20230704	5230	1.34	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
160	20240704	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5330	80	2	1.52	61531280	11651	11.23	5250	5340	5250	6820	3680	5250	5281.20	9.65	-3311	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1711	3.96	0.46	12	0.04	1346.00	11633.00	8290	20230703	-35.71	5230	20240703	1.91	7500	-28.93	20240222	5230	1.91	20240703	8240	-35.32	20230704	5230	1.91	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
161	20240704	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5300	50	2	0.95	12632260	2403	2.32	5250	5330	5250	6820	3680	5250	5256.87	9.65	-413	5570	5410	5320	5160	5070	5365	5115	1605	1570	5000	3780	10	1	32109878	1702	3.94	0.46	12	0.01	1346.00	11633.00	8290	20230703	-36.07	5230	20240703	1.34	7500	-29.33	20240222	5230	1.34	20240703	8240	-35.68	20230704	5230	1.34	20240703	2.32	N	004710	5000	1605 억	3097388	N	N	29	N	N
162	20240703	160155	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5250	-150	5	-2.78	553439840	103749	132.85	5410	5480	5230	7020	3780	5400	5334.51	9.72	-24333	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1686	3.90	0.45	12	0.32	1346.00	11633.00	8290	20230703	-36.67	5230	20240703	0.38	7500	-30.00	20240222	5230	0.38	20240703	8290	-36.67	20230703	5230	0.38	20240703	2.30	N	004710	5000	1605 억	3121381	N	N	29	N	N
163	20240703	150156	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	5320	-80	5	-1.48	330571470	61518	78.78	5410	5480	5320	7020	3780	5400	5373.57	9.72	-19102	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1708	3.95	0.46	12	0.19	1346.00	11633.00	8290	20230703	-35.83	5320	20240703	0.00	7500	-29.07	20240222	5320	0.00	20240703	8290	-35.83	20230703	5320	0.00	20240703	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
164	20240703	140156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5370	-30	5	-0.56	185817040	34421	44.08	5410	5480	5360	7020	3780	5400	5398.36	9.72	-10876	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1724	3.99	0.46	12	0.11	1346.00	11633.00	8290	20230703	-35.22	5350	20240419	0.37	7500	-28.40	20240222	5350	0.37	20240419	8290	-35.22	20230703	5350	0.37	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
165	20240703	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5380	-20	5	-0.37	163020780	30175	38.64	5410	5480	5360	7020	3780	5400	5402.51	9.72	-9789	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1728	4.00	0.46	12	0.09	1346.00	11633.00	8290	20230703	-35.10	5350	20240419	0.56	7500	-28.27	20240222	5350	0.56	20240419	8290	-35.10	20230703	5350	0.56	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
166	20240703	120156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5380	-20	5	-0.37	155232050	28724	36.78	5410	5480	5360	7020	3780	5400	5404.26	9.72	-9654	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1728	4.00	0.46	12	0.09	1346.00	11633.00	8290	20230703	-35.10	5350	20240419	0.56	7500	-28.27	20240222	5350	0.56	20240419	8290	-35.10	20230703	5350	0.56	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
167	20240703	110157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5390	-10	5	-0.19	71896550	13249	16.97	5410	5480	5390	7020	3780	5400	5426.56	9.72	-5408	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1731	4.00	0.46	12	0.04	1346.00	11633.00	8290	20230703	-34.98	5350	20240419	0.75	7500	-28.13	20240222	5350	0.75	20240419	8290	-34.98	20230703	5350	0.75	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
168	20240703	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	50	2	0.93	37563020	6901	8.84	5410	5480	5410	7020	3780	5400	5443.13	9.72	-2382	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1750	4.05	0.47	12	0.02	1346.00	11633.00	8290	20230703	-34.26	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8290	-34.26	20230703	5350	1.87	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
169	20240703	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5420	20	2	0.37	1650340	305	0.39	5410	5450	5410	7020	3780	5400	5410.95	9.72	-60	5653	5526	5463	5336	5273	5495	5305	1605	1620	5000	3880	10	1	32109878	1740	4.03	0.47	12	0.00	1346.00	11633.00	8290	20230703	-34.62	5350	20240419	1.31	7500	-27.73	20240222	5350	1.31	20240419	8290	-34.62	20230703	5350	1.31	20240419	2.30	N	004710	5000	1605 억	3121381	N	N	36	N	N
170	20240702	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5400	-120	5	-2.17	420869060	77489	200.19	5520	5590	5400	7170	3870	5520	5431.35	9.79	-23740	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1734	4.01	0.46	12	0.24	1346.00	11633.00	8290	20230703	-34.86	5350	20240419	0.93	7500	-28.00	20240222	5350	0.93	20240419	8290	-34.86	20230703	5350	0.93	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	36	N	N
171	20240702	150156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5420	-100	5	-1.81	257635120	47293	122.18	5520	5590	5410	7170	3870	5520	5447.64	9.79	-19182	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1740	4.03	0.47	12	0.15	1346.00	11633.00	8290	20230703	-34.62	5350	20240419	1.31	7500	-27.73	20240222	5350	1.31	20240419	8290	-34.62	20230703	5350	1.31	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
172	20240702	140156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5420	-100	5	-1.81	230752730	42341	109.39	5520	5590	5410	7170	3870	5520	5449.86	9.79	-18069	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1740	4.03	0.47	12	0.13	1346.00	11633.00	8290	20230703	-34.62	5350	20240419	1.31	7500	-27.73	20240222	5350	1.31	20240419	8290	-34.62	20230703	5350	1.31	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
173	20240702	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5440	-80	5	-1.45	160700220	29438	76.05	5520	5590	5410	7170	3870	5520	5458.94	9.79	-15750	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1747	4.04	0.47	12	0.09	1346.00	11633.00	8290	20230703	-34.38	5350	20240419	1.68	7500	-27.47	20240222	5350	1.68	20240419	8290	-34.38	20230703	5350	1.68	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
174	20240702	120157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5450	-70	5	-1.27	145200640	26591	68.70	5520	5590	5410	7170	3870	5520	5460.52	9.79	-13645	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1750	4.05	0.47	12	0.08	1346.00	11633.00	8290	20230703	-34.26	5350	20240419	1.87	7500	-27.33	20240222	5350	1.87	20240419	8290	-34.26	20230703	5350	1.87	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
175	20240702	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5420	-100	5	-1.81	129457980	23699	61.23	5520	5590	5420	7170	3870	5520	5462.59	9.79	-12697	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1740	4.03	0.47	12	0.07	1346.00	11633.00	8290	20230703	-34.62	5350	20240419	1.31	7500	-27.73	20240222	5350	1.31	20240419	8290	-34.62	20230703	5350	1.31	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
176	20240702	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5470	-50	5	-0.91	65828920	11999	31.00	5520	5590	5450	7170	3870	5520	5486.20	9.79	-9285	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1756	4.06	0.47	12	0.04	1346.00	11633.00	8290	20230703	-34.02	5350	20240419	2.24	7500	-27.07	20240222	5350	2.24	20240419	8290	-34.02	20230703	5350	2.24	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
177	20240702	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	0	3	0.00	6888960	1248	3.22	5520	5520	5520	7170	3870	5520	5520.00	9.79	-606	5666	5592	5536	5462	5406	5565	5435	1605	1650	5000	3970	10	1	32109878	1772	4.10	0.47	12	0.00	1346.00	11633.00	8290	20230703	-33.41	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.30	N	004710	5000	1605 억	3144663	N	N	43	N	N
178	20240701	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	30	2	0.55	214105100	38705	146.40	5550	5610	5480	7130	3850	5490	5531.72	9.81	-5738	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1772	4.10	0.47	12	0.12	1346.00	11633.00	8290	20230703	-33.41	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	43	N	N
179	20240701	150156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	10	2	0.18	187951890	33960	128.45	5550	5610	5480	7130	3850	5490	5534.51	9.81	-5923	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1766	4.09	0.47	12	0.11	1346.00	11633.00	8290	20230703	-33.66	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
180	20240701	140155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5520	30	2	0.55	136382290	24583	92.98	5550	5610	5480	7130	3850	5490	5547.83	9.81	-4232	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1772	4.10	0.47	12	0.08	1346.00	11633.00	8290	20230703	-33.41	5350	20240419	3.18	7500	-26.40	20240222	5350	3.18	20240419	8290	-33.41	20230703	5350	3.18	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
181	20240701	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5550	60	2	1.09	125241880	22569	85.37	5550	5610	5480	7130	3850	5490	5549.29	9.81	-3731	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1782	4.12	0.48	12	0.07	1346.00	11633.00	8290	20230703	-33.05	5350	20240419	3.74	7500	-26.00	20240222	5350	3.74	20240419	8290	-33.05	20230703	5350	3.74	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
182	20240701	120156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5570	80	2	1.46	111137640	20019	75.72	5550	5610	5480	7130	3850	5490	5551.61	9.81	-3785	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1789	4.14	0.48	12	0.06	1346.00	11633.00	8290	20230703	-32.81	5350	20240419	4.11	7500	-25.73	20240222	5350	4.11	20240419	8290	-32.81	20230703	5350	4.11	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
183	20240701	110155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5540	50	2	0.91	52686060	9530	36.05	5550	5550	5480	7130	3850	5490	5528.44	9.81	-820	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1779	4.12	0.48	12	0.03	1346.00	11633.00	8290	20230703	-33.17	5350	20240419	3.55	7500	-26.13	20240222	5350	3.55	20240419	8290	-33.17	20230703	5350	3.55	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
184	20240701	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5510	20	2	0.36	34557890	6255	23.66	5550	5550	5480	7130	3850	5490	5524.84	9.81	-301	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1769	4.09	0.47	12	0.02	1346.00	11633.00	8290	20230703	-33.53	5350	20240419	2.99	7500	-26.53	20240222	5350	2.99	20240419	8290	-33.53	20230703	5350	2.99	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N
185	20240701	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	5500	10	2	0.18	5199350	937	3.54	5550	5550	5500	7130	3850	5490	5548.93	9.81	-550	5570	5530	5490	5450	5410	5550	5470	1605	1640	5000	3950	10	1	32109878	1766	4.09	0.47	12	0.00	1346.00	11633.00	8290	20230703	-33.66	5350	20240419	2.80	7500	-26.67	20240222	5350	2.80	20240419	8290	-33.66	20230703	5350	2.80	20240419	2.28	N	004710	5000	1605 억	3150138	N	N	33	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History