KissMeData/029530/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	250	2	0.67	158630150	4251	56.94	37250	37700	37250	48400	26100	37250	37315.96	11.35	753	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
3	20240731	150409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	150	2	0.40	151444150	4059	54.37	37250	37700	37250	48400	26100	37250	37310.70	11.35	733	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3770	6.86	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
4	20240731	140413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	50	2	0.13	121145950	3248	43.50	37250	37700	37250	48400	26100	37250	37298.63	11.35	619	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3760	6.84	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
5	20240731	130411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	50	2	0.13	68291500	1831	24.52	37250	37700	37250	48400	26100	37250	37297.38	11.35	300	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
6	20240731	120413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	50	2	0.13	56082000	1504	20.14	37250	37700	37250	48400	26100	37250	37288.56	11.35	76	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
7	20240731	110411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	50	2	0.13	8354200	223	2.99	37250	37700	37250	48400	26100	37250	37462.78	11.35	7	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
8	20240731	100411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	200	2	0.54	7345800	196	2.63	37250	37700	37250	48400	26100	37250	37478.57	11.35	-5	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31300	19.65	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
9	20240731	090406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	450	2	1.21	224850	6	0.08	37250	37700	37250	48400	26100	37250	37475.00	11.35	-1	38083	37666	37383	36966	36683	37525	36825	504	11150	5000	27560	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억	1144268	N	N	124	N	N
10	20240730	160400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-500	5	-1.32	278256350	7446	119.12	37800	37800	37100	49050	26450	37750	37369.94	11.34	-1306	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3755	6.83	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31300	19.01	20231004	0.17	N	029530	5000	504 억	1143559	N	N	124	N	N
11	20240730	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-350	5	-0.93	269942350	7223	115.55	37800	37800	37100	49050	26450	37750	37372.61	11.34	-1210	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3770	6.86	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
12	20240730	140401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-250	5	-0.66	196548950	5259	84.13	37800	37800	37100	49050	26450	37750	37373.83	11.34	-225	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
13	20240730	130405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-400	5	-1.06	182998250	4896	78.32	37800	37800	37100	49050	26450	37750	37377.09	11.34	-175	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3765	6.85	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31300	19.33	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
14	20240730	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-350	5	-0.93	10432650	278	4.45	37800	37800	37400	49050	26450	37750	37527.52	11.34	-88	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
15	20240730	110406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-200	5	-0.53	6726850	179	2.86	37800	37800	37450	49050	26450	37750	37580.17	11.34	-60	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
16	20240730	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-250	5	-0.66	3603000	96	1.54	37800	37800	37450	49050	26450	37750	37531.25	11.34	-4	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
17	20240730	090408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	226700	6	0.10	37800	37800	37750	49050	26450	37750	37783.33	11.34	0	38116	37932	37566	37382	37016	38025	37475	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.17	N	029530	5000	504 억	1143559	N	N	8	N	N
18	20240729	160402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	450	2	1.21	234053850	6251	65.03	37300	37750	37200	48450	26150	37300	37442.63	11.35	-556	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3805	6.92	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.16	N	029530	5000	504 억	1143823	N	N	8	N	N
19	20240729	150404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	200	2	0.54	158676900	4251	44.23	37300	37600	37200	48450	26150	37300	37326.96	11.35	-96	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
20	20240729	140407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	0	3	0.00	129702500	3478	36.18	37300	37600	37200	48450	26150	37300	37292.27	11.35	-12	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3760	6.84	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
21	20240729	130410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	0	3	0.00	106524950	2856	29.71	37300	37600	37200	48450	26150	37300	37298.65	11.35	-114	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3760	6.84	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
22	20240729	120403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	0	3	0.00	75910900	2034	21.16	37300	37600	37250	48450	26150	37300	37320.99	11.35	101	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
23	20240729	110405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-50	5	-0.13	62638950	1678	17.46	37300	37600	37250	48450	26150	37300	37329.53	11.35	116	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31300	19.01	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
24	20240729	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	100	2	0.27	15608700	418	4.35	37300	37600	37300	48450	26150	37300	37341.39	11.35	30	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
25	20240729	090402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	150	2	0.40	1306400	35	0.36	37300	37450	37300	48450	26150	37300	37325.71	11.35	-3	37966	37632	37316	36982	36666	37475	36825	504	11150	5000	27600	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31300	19.65	20231004	0.16	N	029530	5000	504 억	1143823	N	N	2	N	N
26	20240726	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	353084450	9483	122.33	37400	37650	37000	48600	26200	37400	37233.41	11.32	1983	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.09	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.17	N	029530	5000	504 억	1140787	N	N	2	N	N
27	20240726	150400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	338273400	9086	117.21	37400	37650	37000	48600	26200	37400	37230.18	11.32	1985	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.09	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
28	20240726	140401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	317203900	8522	109.93	37400	37650	37000	48600	26200	37400	37221.77	11.32	1971	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
29	20240726	130401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-150	5	-0.40	294337750	7909	102.03	37400	37650	37000	48600	26200	37400	37215.55	11.32	1729	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3755	6.83	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
30	20240726	120403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	150	2	0.40	245685800	6605	85.20	37400	37650	37000	48600	26200	37400	37196.94	11.32	1248	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3785	6.88	0.36	12	0.07	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
31	20240726	110402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	100	2	0.27	240700050	6472	83.49	37400	37650	37000	48600	26200	37400	37190.98	11.32	1251	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
32	20240726	100402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-200	5	-0.53	228670850	6151	79.35	37400	37650	37000	48600	26200	37400	37176.21	11.32	1216	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3750	6.82	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
33	20240726	090400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	250	2	0.67	935500	25	0.32	37400	37650	37400	48600	26200	37400	37420.00	11.32	-1	37933	37666	37433	37166	36933	37650	37150	504	11200	5000	27670	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1140787	N	N	0	N	N
34	20240725	160359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	289584300	7752	125.64	37400	37700	37200	49000	26400	37700	37356.08	11.31	127	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
35	20240725	150406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-100	5	-0.27	241204350	6459	104.68	37400	37700	37200	49000	26400	37700	37343.92	11.31	285	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3790	6.89	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
36	20240725	140404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-200	5	-0.53	202761900	5432	88.04	37400	37700	37200	49000	26400	37700	37327.30	11.31	177	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
37	20240725	130402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	177458100	4755	77.07	37400	37700	37200	49000	26400	37700	37320.32	11.31	114	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
38	20240725	120402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-400	5	-1.06	158685950	4252	68.91	37400	37700	37200	49000	26400	37700	37320.31	11.31	-3	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3760	6.84	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
39	20240725	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-450	5	-1.19	147444400	3951	64.04	37400	37700	37200	49000	26400	37700	37318.25	11.31	-64	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3755	6.83	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
40	20240725	100400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	113321550	3035	49.19	37400	37700	37200	49000	26400	37700	37338.24	11.31	-43	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
41	20240725	090401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-350	5	-0.93	7585600	203	3.29	37400	37700	37250	49000	26400	37700	37367.49	11.31	12	38100	37900	37750	37550	37400	37825	37475	504	11300	5000	27890	50	1	10080029	3765	6.85	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.18	N	029530	5000	504 억	1140074	N	N	12	N	N
42	20240724	160357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	232509750	6170	124.92	37800	37950	37600	49050	26450	37750	37683.91	11.28	-823	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.18	N	029530	5000	504 억	1136611	N	N	12	N	N
43	20240724	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	215749900	5725	115.91	37800	37950	37600	49050	26450	37750	37685.57	11.28	-868	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
44	20240724	140359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	202676600	5378	108.89	37800	37950	37600	49050	26450	37750	37686.24	11.28	-871	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
45	20240724	130401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	42080150	1113	22.53	37800	37950	37600	49050	26450	37750	37807.86	11.28	25	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
46	20240724	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	150	2	0.40	32589500	862	17.45	37800	37950	37600	49050	26450	37750	37806.84	11.28	43	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
47	20240724	110402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	25397650	672	13.61	37800	37950	37600	49050	26450	37750	37794.12	11.28	-22	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
48	20240724	100402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	23579650	624	12.63	37800	37950	37600	49050	26450	37750	37787.90	11.28	-39	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
49	20240724	090401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	755050	20	0.40	37800	37800	37750	49050	26450	37750	37752.50	11.28	-14	38550	38150	37900	37500	37250	38025	37375	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1136611	N	N	5	N	N
50	20240723	160355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-200	5	-0.53	187005150	4939	105.96	37950	38300	37650	49300	26600	37950	37862.96	11.28	-1111	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3805	6.92	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
51	20240723	150406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-200	5	-0.53	176061150	4649	99.74	37950	38300	37650	49300	26600	37950	37870.76	11.28	-1003	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3805	6.92	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
52	20240723	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-200	5	-0.53	152117900	4014	86.12	37950	38300	37650	49300	26600	37950	37896.84	11.28	-725	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3805	6.92	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
53	20240723	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-300	5	-0.79	133897500	3531	75.76	37950	38300	37650	49300	26600	37950	37920.56	11.28	-506	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3795	6.90	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
54	20240723	120400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-250	5	-0.66	96832850	2548	54.67	37950	38300	37700	49300	26600	37950	38003.47	11.28	-219	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
55	20240723	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	50	2	0.13	58062600	1525	32.72	37950	38300	37750	49300	26600	37950	38073.84	11.28	-43	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
56	20240723	100358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	0	3	0.00	54150050	1422	30.51	37950	38300	37750	49300	26600	37950	38080.20	11.28	-94	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
57	20240723	090400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	300	2	0.79	417750	11	0.24	37950	38250	37950	49300	26600	37950	37977.27	11.28	-7	38650	38300	37950	37600	37250	38125	37425	504	11350	5000	28080	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.18	N	029530	5000	504 억	1137459	N	N	5	N	N
58	20240722	160355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-100	5	-0.26	176099850	4656	179.08	38300	38300	37600	49450	26650	38050	37822.13	11.29	-1503	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3825	6.96	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
59	20240722	150358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-100	5	-0.26	172799500	4569	175.73	38300	38300	37600	49450	26650	38050	37819.98	11.29	-1497	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3825	6.96	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
60	20240722	140400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-300	5	-0.79	162318450	4292	165.08	38300	38300	37600	49450	26650	38050	37818.84	11.29	-1567	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3805	6.92	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
61	20240722	130357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-300	5	-0.79	113002550	2984	114.77	38300	38300	37600	49450	26650	38050	37869.49	11.29	-1294	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3805	6.92	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
62	20240722	120357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-200	5	-0.53	96605700	2550	98.08	38300	38300	37600	49450	26650	38050	37884.59	11.29	-1274	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
63	20240722	110358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-300	5	-0.79	67258400	1776	68.31	38300	38300	37600	49450	26650	38050	37870.72	11.29	-1015	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
64	20240722	100357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-250	5	-0.66	40204150	1058	40.69	38300	38300	37750	49450	26650	38050	38000.14	11.29	-679	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
65	20240722	090355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-200	5	-0.53	1709050	45	1.73	38300	38300	37800	49450	26650	38050	37978.89	11.29	-6	38350	38200	37900	37750	37450	38275	37825	504	11400	5000	28150	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1138233	N	N	5	N	N
66	20240719	160351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	300	2	0.79	98525800	2599	27.96	37750	38050	37600	49050	26450	37750	37908.90	11.29	224	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3835	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.18	N	029530	5000	504 억	1138207	N	N	5	N	N
67	20240719	150352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	250	2	0.66	92063300	2429	26.13	37750	38050	37600	49050	26450	37750	37901.73	11.29	140	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
68	20240719	140355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	150	2	0.40	82766700	2184	23.49	37750	38050	37600	49050	26450	37750	37896.84	11.29	93	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
69	20240719	130349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	250	2	0.66	63013600	1664	17.90	37750	38050	37600	49050	26450	37750	37868.75	11.29	-12	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
70	20240719	120349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	33880450	897	9.65	37750	38000	37600	49050	26450	37750	37770.85	11.29	66	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
71	20240719	110352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	27941750	740	7.96	37750	38000	37600	49050	26450	37750	37759.12	11.29	-39	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
72	20240719	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	15164300	402	4.32	37750	38000	37600	49050	26450	37750	37722.14	11.29	-58	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
73	20240719	090402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	250	2	0.66	981750	26	0.28	37750	38000	37750	49050	26450	37750	37759.62	11.29	6	38283	38016	37733	37466	37183	37875	37325	504	11300	5000	27930	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.18	N	029530	5000	504 억	1138207	N	N	6	N	N
74	20240718	160346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-100	5	-0.26	351082050	9295	179.51	37850	38000	37450	49200	26500	37850	37771.07	11.28	1078	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3805	6.92	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1136910	N	N	6	N	N
75	20240718	150350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	0	3	0.00	337726650	8942	172.69	37850	38000	37450	49200	26500	37850	37768.58	11.28	1120	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3815	6.94	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
76	20240718	140348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	0	3	0.00	302906800	8022	154.92	37850	38000	37450	49200	26500	37850	37759.51	11.28	1101	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3815	6.94	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
77	20240718	130348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	100	2	0.26	266479900	7060	136.35	37850	38000	37450	49200	26500	37850	37745.03	11.28	1151	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3825	6.96	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
78	20240718	120348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	0	3	0.00	255266000	6764	130.63	37850	38000	37450	49200	26500	37850	37738.91	11.28	1220	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3815	6.94	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
79	20240718	110350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	0	3	0.00	194302250	5148	99.42	37850	38000	37450	49200	26500	37850	37743.25	11.28	780	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3815	6.94	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
80	20240718	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-100	5	-0.26	146119250	3872	74.78	37850	38000	37450	49200	26500	37850	37737.41	11.28	519	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3805	6.92	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
81	20240718	090352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-50	5	-0.13	6394750	169	3.26	37850	37850	37800	49200	26500	37850	37838.76	11.28	-28	38783	38316	38033	37566	37283	38175	37425	504	11350	5000	28000	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.18	N	029530	5000	504 억	1136910	N	N	25	N	N
82	20240717	160402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-150	5	-0.39	195131550	5148	81.30	38500	38500	37750	49400	26600	38000	37904.34	11.27	766	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3815	6.94	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.17	N	029530	5000	504 억	1135818	N	N	25	N	N
83	20240717	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-150	5	-0.39	177549350	4683	73.96	38500	38500	37750	49400	26600	38000	37913.59	11.27	453	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3815	6.94	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
84	20240717	140405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	155747250	4107	64.86	38500	38500	37750	49400	26600	38000	37922.39	11.27	650	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
85	20240717	130403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	0	3	0.00	64898450	1706	26.94	38500	38500	37950	49400	26600	38000	38041.30	11.27	288	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
86	20240717	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	0	3	0.00	54106450	1422	22.46	38500	38500	37950	49400	26600	38000	38049.54	11.27	252	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
87	20240717	110403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	47531650	1249	19.73	38500	38500	37950	49400	26600	38000	38055.76	11.27	222	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
88	20240717	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	0	3	0.00	39399100	1035	16.35	38500	38500	37950	49400	26600	38000	38066.76	11.27	187	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
89	20240717	090327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	100	2	0.26	1676850	44	0.69	38500	38500	37950	49400	26600	38000	38110.23	11.27	8	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3840	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.17	N	029530	5000	504 억	1135818	N	N	11	N	N
90	20240716	160405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	241714700	6318	55.63	38500	38500	37950	49650	26750	38200	38258.10	11.26	377	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.17	N	029530	5000	504 억	1135309	N	N	11	N	N
91	20240716	150409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	220100850	5751	50.63	38500	38500	37950	49650	26750	38200	38271.75	11.26	421	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
92	20240716	140408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	191304750	4998	44.00	38500	38500	37950	49650	26750	38200	38276.26	11.26	766	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
93	20240716	130407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	50	2	0.13	167609200	4378	38.55	38500	38500	37950	49650	26750	38200	38284.42	11.26	816	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
94	20240716	120407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	100	2	0.26	156213950	4080	35.92	38500	38500	37950	49650	26750	38200	38287.73	11.26	960	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3861	7.02	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
95	20240716	110407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-50	5	-0.13	119525950	3120	27.47	38500	38500	37950	49650	26750	38200	38309.60	11.26	411	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31050	20230726	22.87	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31050	22.87	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
96	20240716	100407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-100	5	-0.26	90977150	2372	20.88	38500	38500	37950	49650	26750	38200	38354.62	11.26	392	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
97	20240716	090405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	250	2	0.65	20581000	536	4.72	38500	38500	38300	49650	26750	38200	38397.39	11.26	59	39200	38700	38150	37650	37100	38950	37900	504	11450	5000	28260	50	1	10080029	3876	7.05	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.17	N	029530	5000	504 억	1135309	N	N	43	N	N
98	20240715	160400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	400	2	1.06	431398800	11356	139.99	37900	38650	37600	49100	26500	37800	37988.62	11.22	4279	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3851	7.00	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.17	N	029530	5000	504 억	1131057	N	N	43	N	N
99	20240715	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	500	2	1.32	326056350	8608	106.11	37900	38300	37600	49100	26500	37800	37878.29	11.22	3490	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3861	7.02	0.37	12	0.09	5455.00	103259.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
100	20240715	140402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	200193550	5301	65.35	37900	37900	37600	49100	26500	37800	37765.24	11.22	2019	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
101	20240715	130402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-50	5	-0.13	121133900	3210	39.57	37900	37900	37600	49100	26500	37800	37736.42	11.22	660	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3805	6.92	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
102	20240715	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-100	5	-0.26	97400650	2582	31.83	37900	37900	37600	49100	26500	37800	37722.95	11.22	387	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
103	20240715	110403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-150	5	-0.40	81702600	2166	26.70	37900	37900	37600	49100	26500	37800	37720.50	11.22	219	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
104	20240715	100403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-150	5	-0.40	28282150	750	9.25	37900	37900	37600	49100	26500	37800	37709.53	11.22	33	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
105	20240715	090403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	0	3	0.00	2272600	60	0.74	37900	37900	37800	49100	26500	37800	37876.67	11.22	1	38000	37900	37700	37600	37400	37950	37650	504	11300	5000	27970	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.17	N	029530	5000	504 억	1131057	N	N	29	N	N
106	20240712	160400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	150	2	0.40	303168550	8054	132.73	37800	37800	37500	48900	26400	37650	37641.99	11.18	-838	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.17	N	029530	5000	504 억	1126579	N	N	29	N	N
107	20240712	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	169177550	4493	74.04	37800	37800	37550	48900	26400	37650	37653.58	11.18	-383	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
108	20240712	140404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	71191650	1891	31.16	37800	37800	37550	48900	26400	37650	37647.62	11.18	171	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
109	20240712	130401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	67502250	1793	29.55	37800	37800	37550	48900	26400	37650	37647.66	11.18	188	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
110	20240712	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	54147750	1438	23.70	37800	37800	37550	48900	26400	37650	37654.90	11.18	213	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
111	20240712	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-100	5	-0.27	40903700	1086	17.90	37800	37800	37550	48900	26400	37650	37664.55	11.18	218	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
112	20240712	100402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-50	5	-0.13	33527300	890	14.67	37800	37800	37600	48900	26400	37650	37671.12	11.18	241	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
113	20240712	090400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	150	2	0.40	4603950	122	2.01	37800	37800	37650	48900	26400	37650	37737.30	11.18	32	37883	37766	37633	37516	37383	37825	37575	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.17	N	029530	5000	504 억	1126579	N	N	22	N	N
114	20240711	160358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	50	2	0.13	224464250	5968	96.96	37550	37750	37500	48850	26350	37600	37611.30	11.15	1125	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3795	6.90	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1124256	N	N	22	N	N
115	20240711	150403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	50	2	0.13	215016000	5717	92.88	37550	37750	37500	48850	26350	37600	37609.94	11.15	1158	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3795	6.90	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
116	20240711	140401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	50	2	0.13	182080200	4842	78.67	37550	37750	37500	48850	26350	37600	37604.34	11.15	644	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3795	6.90	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
117	20240711	130400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	100	2	0.27	55868500	1486	24.14	37550	37700	37500	48850	26350	37600	37596.57	11.15	-40	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
118	20240711	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-50	5	-0.13	45559450	1212	19.69	37550	37700	37500	48850	26350	37600	37590.31	11.15	-95	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
119	20240711	110359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	50	2	0.13	30193100	803	13.05	37550	37700	37500	48850	26350	37600	37600.37	11.15	9	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
120	20240711	100359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	0	3	0.00	19373350	515	8.37	37550	37700	37550	48850	26350	37600	37618.16	11.15	16	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
121	20240711	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	100	2	0.27	2408300	64	1.04	37550	37700	37550	48850	26350	37600	37629.69	11.15	-3	37966	37782	37666	37482	37366	37725	37425	504	11250	5000	27820	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.17	N	029530	5000	504 억	1124256	N	N	57	N	N
122	20240710	160359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-250	5	-0.66	231642700	6155	108.69	37850	37850	37550	49200	26500	37850	37634.89	11.14	264	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3790	6.89	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1122433	N	N	57	N	N
123	20240710	150400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-150	5	-0.40	197985600	5260	92.88	37850	37850	37550	49200	26500	37850	37639.85	11.14	172	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3800	6.91	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
124	20240710	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-150	5	-0.40	158843200	4221	74.54	37850	37850	37550	49200	26500	37850	37631.65	11.14	-17	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
125	20240710	130358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-150	5	-0.40	133495250	3548	62.65	37850	37850	37550	49200	26500	37850	37625.49	11.14	39	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
126	20240710	120357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-250	5	-0.66	106231900	2824	49.87	37850	37850	37550	49200	26500	37850	37617.53	11.14	89	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
127	20240710	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-200	5	-0.53	42254200	1123	19.83	37850	37850	37550	49200	26500	37850	37626.18	11.14	-28	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
128	20240710	100356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-250	5	-0.66	7194100	191	3.37	37850	37850	37550	49200	26500	37850	37665.45	11.14	-40	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
129	20240710	090359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-200	5	-0.53	2717600	72	1.27	37850	37850	37650	49200	26500	37850	37744.44	11.14	-1	38150	38000	37700	37550	37250	38075	37625	504	11350	5000	28000	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.16	N	029530	5000	504 억	1122433	N	N	47	N	N
130	20240709	160358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	350	2	0.93	213280000	5663	79.81	37550	37850	37400	48750	26250	37500	37662.02	11.13	127	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3815	6.94	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.16	N	029530	5000	504 억	1122356	N	N	47	N	N
131	20240709	150358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	205116250	5447	76.76	37550	37850	37400	48750	26250	37500	37656.74	11.13	143	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
132	20240709	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	150	2	0.40	117973350	3134	44.17	37550	37850	37400	48750	26250	37500	37643.06	11.13	76	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3795	6.90	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
133	20240709	130359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	90763350	2412	33.99	37550	37850	37400	48750	26250	37500	37629.91	11.13	194	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
134	20240709	120400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	87186500	2317	32.65	37550	37850	37400	48750	26250	37500	37629.05	11.13	143	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
135	20240709	110359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	51971200	1382	19.48	37550	37850	37400	48750	26250	37500	37605.79	11.13	158	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
136	20240709	100359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	100	2	0.27	30934850	823	11.60	37550	37850	37400	48750	26250	37500	37587.91	11.13	59	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
137	20240709	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	100	2	0.27	451250	12	0.17	37550	37850	37550	48750	26250	37500	37604.17	11.13	0	38166	37832	37566	37232	36966	37700	37100	504	11250	5000	27750	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1122356	N	N	29	N	N
138	20240708	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	265300350	7076	72.95	37900	37900	37300	48850	26350	37600	37492.98	11.11	-409	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.16	N	029530	5000	504 억	1119751	N	N	29	N	N
139	20240708	150357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	50	2	0.13	258962250	6907	71.21	37900	37900	37300	48850	26350	37600	37492.72	11.11	-381	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3795	6.90	0.36	12	0.07	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
140	20240708	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-150	5	-0.40	140825650	3753	38.69	37900	37900	37300	48850	26350	37600	37523.49	11.11	-44	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3775	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
141	20240708	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	0	3	0.00	115587650	3080	31.75	37900	37900	37300	48850	26350	37600	37528.46	11.11	-60	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
142	20240708	120357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	112211750	2990	30.82	37900	37900	37300	48850	26350	37600	37529.01	11.11	-22	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
143	20240708	110355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	200	2	0.53	54595900	1455	15.00	37900	37900	37300	48850	26350	37600	37522.96	11.11	170	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
144	20240708	100356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-50	5	-0.13	28384250	757	7.80	37900	37900	37300	48850	26350	37600	37495.71	11.11	192	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
145	20240708	090356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	1088300	29	0.30	37900	37900	37500	48850	26350	37600	37527.59	11.11	2	38300	37950	37750	37400	37200	37850	37300	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.16	N	029530	5000	504 억	1119751	N	N	24	N	N
146	20240705	160354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-150	5	-0.40	365971700	9700	183.75	38050	38100	37550	49050	26450	37750	37729.04	11.06	-507	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3790	6.89	0.36	12	0.10	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.16	N	029530	5000	504 억	1115355	N	N	24	N	N
147	20240705	150356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-100	5	-0.26	292083050	7737	146.56	38050	38100	37550	49050	26450	37750	37751.46	11.06	255	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3795	6.90	0.36	12	0.08	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
148	20240705	140356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	84790400	2245	42.53	38050	38100	37550	49050	26450	37750	37768.55	11.06	349	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
149	20240705	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	72287550	1914	36.26	38050	38100	37550	49050	26450	37750	37767.79	11.06	309	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
150	20240705	120355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	67081850	1776	33.64	38050	38100	37550	49050	26450	37750	37771.31	11.06	305	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
151	20240705	110354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	16882400	447	8.47	38050	38100	37550	49050	26450	37750	37768.23	11.06	197	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
152	20240705	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	6315950	167	3.16	38050	38100	37550	49050	26450	37750	37820.06	11.06	-9	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
153	20240705	090355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-200	5	-0.53	1326000	35	0.66	38050	38100	37550	49050	26450	37750	37885.71	11.06	9	38083	37916	37583	37416	37083	38000	37500	504	11300	5000	27930	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.16	N	029530	5000	504 억	1115355	N	N	4	N	N
154	20240704	160353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	350	2	0.94	197267900	5271	65.43	37350	37750	37250	48600	26200	37400	37424.95	11.05	297	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3805	6.92	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.17	N	029530	5000	504 억	1114211	N	N	4	N	N
155	20240704	150355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	100	2	0.27	181364250	4848	60.18	37350	37550	37250	48600	26200	37400	37410.12	11.05	108	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
156	20240704	140354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	150	2	0.40	168058600	4493	55.77	37350	37550	37250	48600	26200	37400	37404.54	11.05	80	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3785	6.88	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
157	20240704	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	100	2	0.27	128274900	3432	42.60	37350	37550	37250	48600	26200	37400	37376.14	11.05	114	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3780	6.87	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
158	20240704	120354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	100	2	0.27	122094500	3267	40.55	37350	37550	37250	48600	26200	37400	37372.05	11.05	100	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3780	6.87	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
159	20240704	110354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	0	3	0.00	118392450	3168	39.32	37350	37550	37250	48600	26200	37400	37371.35	11.05	137	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3770	6.86	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
160	20240704	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	0	3	0.00	56405850	1510	18.74	37350	37550	37250	48600	26200	37400	37354.87	11.05	150	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3770	6.86	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
161	20240704	090354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	859050	23	0.29	37350	37350	37350	48600	26200	37400	37350.00	11.05	-3	38266	37832	37566	37132	36866	37700	37000	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.17	N	029530	5000	504 억	1114211	N	N	8	N	N
162	20240703	160352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	301993400	8055	84.06	37550	38000	37300	49100	26500	37800	37491.46	11.02	-1738	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.08	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.17	N	029530	5000	504 억	1111166	N	N	8	N	N
163	20240703	150353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-350	5	-0.93	278799200	7436	77.60	37550	38000	37300	49100	26500	37800	37493.17	11.02	-1661	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3775	6.87	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
164	20240703	140354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	128322800	3421	35.70	37550	38000	37300	49100	26500	37800	37510.32	11.02	-434	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
165	20240703	130353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-250	5	-0.66	86434250	2304	24.05	37550	38000	37300	49100	26500	37800	37514.87	11.02	-284	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
166	20240703	120352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-450	5	-1.19	70850900	1888	19.70	37550	38000	37350	49100	26500	37800	37526.96	11.02	-384	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3765	6.85	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
167	20240703	110354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	33289100	885	9.24	37550	38000	37400	49100	26500	37800	37614.80	11.02	-427	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
168	20240703	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-200	5	-0.53	28864200	767	8.00	37550	38000	37550	49100	26500	37800	37632.59	11.02	-423	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
169	20240703	090353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	200	2	0.53	75550	2	0.02	37550	38000	37550	49100	26500	37800	37775.00	11.02	-1	38400	38100	37750	37450	37100	37925	37275	504	11300	5000	27970	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.17	N	029530	5000	504 억	1111166	N	N	2	N	N
170	20240702	160352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-50	5	-0.13	360440350	9581	98.93	37850	38050	37400	49200	26500	37850	37620.33	10.97	-1578	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3810	6.93	0.37	12	0.10	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.19	N	029530	5000	504 억	1105821	N	N	2	N	N
171	20240702	150352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-100	5	-0.26	336865850	8955	92.46	37850	38050	37400	49200	26500	37850	37617.63	10.97	-1041	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3805	6.92	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
172	20240702	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-350	5	-0.92	200007250	5322	54.95	37850	38050	37400	49200	26500	37850	37581.22	10.97	-374	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
173	20240702	130352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-250	5	-0.66	53607500	1428	14.74	37850	38050	37400	49200	26500	37850	37540.27	10.97	-408	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
174	20240702	120353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-350	5	-0.92	47829100	1274	13.15	37850	38050	37400	49200	26500	37850	37542.46	10.97	-371	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
175	20240702	110352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-400	5	-1.06	34589550	921	9.51	37850	38050	37400	49200	26500	37850	37556.51	10.97	-382	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
176	20240702	100352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-300	5	-0.79	31282800	833	8.60	37850	38050	37400	49200	26500	37850	37554.38	10.97	-360	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
177	20240702	090352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	200	2	0.53	793900	21	0.22	37850	38050	37650	49200	26500	37850	37804.76	10.97	-17	38150	38000	37850	37700	37550	37925	37625	504	11350	5000	28000	50	1	10080029	3835	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.19	N	029530	5000	504 억	1105821	N	N	11	N	N
178	20240701	160351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-50	5	-0.13	367374250	9685	77.13	38000	38000	37700	49250	26550	37900	37932.29	10.91	610	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3815	6.94	0.37	12	0.10	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.20	N	029530	5000	504 억	1099361	N	N	11	N	N
179	20240701	150352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	50	2	0.13	362751450	9563	76.16	38000	38000	37700	49250	26550	37900	37932.81	10.91	641	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3825	6.96	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
180	20240701	140351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	50	2	0.13	291861250	7695	61.29	38000	38000	37700	49250	26550	37900	37928.69	10.91	651	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3825	6.96	0.37	12	0.08	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
181	20240701	130352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	100	2	0.26	73243200	1932	15.39	38000	38000	37700	49250	26550	37900	37910.56	10.91	365	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
182	20240701	120353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	48790600	1288	10.26	38000	38000	37700	49250	26550	37900	37880.90	10.91	81	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
183	20240701	110351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	37298600	985	7.84	38000	38000	37700	49250	26550	37900	37866.60	10.91	17	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
184	20240701	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	50	2	0.13	16490200	436	3.47	38000	38000	37700	49250	26550	37900	37821.56	10.91	-6	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3825	6.96	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N
185	20240701	090350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-150	5	-0.40	529350	14	0.11	38000	38000	37750	49250	26550	37900	37810.71	10.91	-10	38266	38082	37716	37532	37166	38175	37625	504	11350	5000	28040	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.20	N	029530	5000	504 억	1099361	N	N	13	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History