KissMeData/090460/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 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	160729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	600	2	2.84	9358197450	438545	72.35	21200	21900	20700	27400	14800	21100	21337.41	16.14	-127357	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7479	8.25	1.08	12	1.27	2631.00	20155.00	27400	20240717	-20.80	15830	20240419	37.08	27400	-20.80	20240717	15830	37.08	20240419	27400	-20.80	20240717	15830	37.08	20240419	3.03	N	090460	500	172 억	5562053	N	N	299	N	N
3	20240731	150737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	700	2	3.32	7936983100	373166	61.56	21200	21850	20700	27400	14800	21100	21269.51	16.14	-93742	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7513	8.29	1.08	12	1.08	2631.00	20155.00	27400	20240717	-20.44	15830	20240419	37.71	27400	-20.44	20240717	15830	37.71	20240419	27400	-20.44	20240717	15830	37.71	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
4	20240731	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	400	2	1.90	5006076000	237158	39.12	21200	21500	20700	27400	14800	21100	21108.63	16.14	-73919	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7410	8.17	1.07	12	0.69	2631.00	20155.00	27400	20240717	-21.53	15830	20240419	35.82	27400	-21.53	20240717	15830	35.82	20240419	27400	-21.53	20240717	15830	35.82	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
5	20240731	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-100	5	-0.47	3672283400	174492	28.79	21200	21450	20700	27400	14800	21100	21045.43	16.14	-83739	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7238	7.98	1.04	12	0.51	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
6	20240731	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	3383252300	160707	26.51	21200	21450	20700	27400	14800	21100	21052.17	16.14	-82130	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7220	7.96	1.04	12	0.47	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
7	20240731	110737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-250	5	-1.18	2994969150	142089	23.44	21200	21450	20700	27400	14800	21100	21078.05	16.14	-82144	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7186	7.92	1.03	12	0.41	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
8	20240731	100735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	200	2	0.95	1570319850	74505	12.29	21200	21350	20800	27400	14800	21100	21076.57	16.14	-32717	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7341	8.10	1.06	12	0.22	2631.00	20155.00	27400	20240717	-22.26	15830	20240419	34.55	27400	-22.26	20240717	15830	34.55	20240419	27400	-22.26	20240717	15830	34.55	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
9	20240731	090732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	317660900	15102	2.49	21200	21200	20900	27400	14800	21100	21032.39	16.14	-8257	22266	21682	21116	20532	19966	21975	20825	172	6300	500	15610	50	1	34464379	7220	7.96	1.04	12	0.04	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	3.03	N	090460	500	172 억	5562053	N	N	891	N	N
10	20240730	160716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	200	2	0.96	12848723600	604482	137.54	20600	21700	20550	27150	14650	20900	21259.74	15.91	121437	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7272	8.02	1.05	12	1.75	2631.00	20155.00	27400	20240717	-22.99	15830	20240419	33.29	27400	-22.99	20240717	15830	33.29	20240419	27400	-22.99	20240717	15830	33.29	20240419	3.01	N	090460	500	172 억	5483415	N	N	891	N	N
11	20240730	150728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	12075326100	567851	129.21	20600	21700	20550	27150	14650	20900	21265.10	15.91	119863	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7289	8.04	1.05	12	1.65	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
12	20240730	140719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	200	2	0.96	10321309350	484872	110.33	20600	21700	20550	27150	14650	20900	21286.84	15.91	107141	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7272	8.02	1.05	12	1.41	2631.00	20155.00	27400	20240717	-22.99	15830	20240419	33.29	27400	-22.99	20240717	15830	33.29	20240419	27400	-22.99	20240717	15830	33.29	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
13	20240730	130726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	8911343550	417985	95.11	20600	21700	20550	27150	14650	20900	21319.99	15.91	83768	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7289	8.04	1.05	12	1.21	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
14	20240730	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	500	2	2.39	7698750400	360802	82.10	20600	21700	20550	27150	14650	20900	21338.15	15.91	65263	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7375	8.13	1.06	12	1.05	2631.00	20155.00	27400	20240717	-21.90	15830	20240419	35.19	27400	-21.90	20240717	15830	35.19	20240419	27400	-21.90	20240717	15830	35.19	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
15	20240730	110726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	700	2	3.35	6843114500	320947	73.03	20600	21700	20550	27150	14650	20900	21321.92	15.91	65070	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7444	8.21	1.07	12	0.93	2631.00	20155.00	27400	20240717	-21.17	15830	20240419	36.45	27400	-21.17	20240717	15830	36.45	20240419	27400	-21.17	20240717	15830	36.45	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
16	20240730	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	650	2	3.11	5093325750	239576	54.51	20600	21700	20550	27150	14650	20900	21260.08	15.91	39721	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7427	8.19	1.07	12	0.70	2631.00	20155.00	27400	20240717	-21.35	15830	20240419	36.13	27400	-21.35	20240717	15830	36.13	20240419	27400	-21.35	20240717	15830	36.13	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
17	20240730	090729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	50	2	0.24	933624800	45142	10.27	20600	20950	20550	27150	14650	20900	20680.89	15.91	16305	22200	21550	21150	20500	20100	21350	20300	172	6250	500	15460	50	1	34464379	7220	7.96	1.04	12	0.13	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	3.01	N	090460	500	172 억	5483415	N	N	262	N	N
18	20240729	160716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-300	5	-1.42	9155498150	433045	76.98	21300	21800	20750	27550	14850	21200	21142.19	15.96	50998	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7203	7.94	1.04	12	1.26	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	2.93	N	090460	500	172 억	5501874	N	N	262	N	N
19	20240729	150724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-100	5	-0.47	8304504500	392397	69.75	21300	21800	20750	27550	14850	21200	21163.41	15.96	38784	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7272	8.02	1.05	12	1.14	2631.00	20155.00	27400	20240717	-22.99	15830	20240419	33.29	27400	-22.99	20240717	15830	33.29	20240419	27400	-22.99	20240717	15830	33.29	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
20	20240729	140730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-300	5	-1.42	7395826250	349204	62.08	21300	21800	20750	27550	14850	21200	21179.03	15.96	35933	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7203	7.94	1.04	12	1.01	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
21	20240729	130731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-250	5	-1.18	5974546750	281410	50.02	21300	21800	20750	27550	14850	21200	21230.89	15.96	17474	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7220	7.96	1.04	12	0.82	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
22	20240729	120724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-250	5	-1.18	5586991300	262908	46.74	21300	21800	20750	27550	14850	21200	21250.98	15.96	14997	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7220	7.96	1.04	12	0.76	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
23	20240729	110720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-200	5	-0.94	5021074800	235853	41.93	21300	21800	20750	27550	14850	21200	21289.46	15.96	13449	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7238	7.98	1.04	12	0.68	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
24	20240729	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	0	3	0.00	3166894850	147645	26.25	21300	21800	21150	27550	14850	21200	21451.47	15.96	-2730	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7306	8.06	1.05	12	0.43	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
25	20240729	090717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	300	2	1.42	615374500	28772	5.11	21300	21500	21250	27550	14850	21200	21396.29	15.96	-6400	21733	21466	21133	20866	20533	21600	21000	172	6350	500	15680	50	1	34464379	7410	8.17	1.07	12	0.08	2631.00	20155.00	27400	20240717	-21.53	15830	20240419	35.82	27400	-21.53	20240717	15830	35.82	20240419	27400	-21.53	20240717	15830	35.82	20240419	2.93	N	090460	500	172 억	5501874	N	N	491	N	N
26	20240726	160707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	11789219950	560123	39.48	21050	21400	20800	27450	14850	21150	21046.74	16.32	-13714	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7306	8.06	1.05	12	1.63	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	2.91	N	090460	500	172 억	5625976	N	N	491	N	N
27	20240726	150715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	200	2	0.95	10616760550	505019	35.60	21050	21350	20800	27450	14850	21150	21022.50	16.32	-3964	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7358	8.11	1.06	12	1.47	2631.00	20155.00	27400	20240717	-22.08	15830	20240419	34.87	27400	-22.08	20240717	15830	34.87	20240419	27400	-22.08	20240717	15830	34.87	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
28	20240726	140715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-200	5	-0.95	8442100950	402191	28.35	21050	21300	20800	27450	14850	21150	20990.28	16.32	-1304	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7220	7.96	1.04	12	1.17	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
29	20240726	130715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-150	5	-0.71	7389387500	352058	24.82	21050	21300	20800	27450	14850	21150	20989.12	16.32	-15969	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7238	7.98	1.04	12	1.02	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
30	20240726	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-150	5	-0.71	6488088350	309064	21.79	21050	21300	20800	27450	14850	21150	20992.70	16.32	-13810	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7238	7.98	1.04	12	0.90	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
31	20240726	110717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-200	5	-0.95	5145081550	245395	17.30	21050	21200	20800	27450	14850	21150	20966.53	16.32	1278	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7220	7.96	1.04	12	0.71	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
32	20240726	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-100	5	-0.47	3363980550	160382	11.31	21050	21200	20800	27450	14850	21150	20974.79	16.32	2622	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7255	8.00	1.04	12	0.47	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
33	20240726	090709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-150	5	-0.71	811240200	38563	2.72	21050	21200	20850	27450	14850	21150	21036.73	16.32	-5785	23950	22550	21800	20400	19650	22175	20025	172	6300	500	15650	50	1	34464379	7238	7.98	1.04	12	0.11	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.91	N	090460	500	172 억	5625976	N	N	692	N	N
34	20240725	160712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-2400	5	-10.19	30739197650	1407420	438.99	23100	23200	21050	30600	16500	23550	21840.26	16.41	-93560	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7289	8.04	1.05	12	4.08	2631.00	20155.00	27900	20230719	-24.19	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	2.94	N	090460	500	172 억	5655453	N	N	692	N	N
35	20240725	150720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-2300	5	-9.77	28273494650	1291054	402.69	23100	23200	21200	30600	16500	23550	21898.28	16.41	-73374	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7324	8.08	1.05	12	3.75	2631.00	20155.00	27900	20230719	-23.84	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
36	20240725	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-1900	5	-8.07	22073915300	1002880	312.81	23100	23200	21400	30600	16500	23550	22009.01	16.41	-21200	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7462	8.23	1.07	12	2.91	2631.00	20155.00	27900	20230719	-22.40	15830	20240419	36.77	27400	-20.99	20240717	15830	36.77	20240419	27400	-20.99	20240717	15830	36.77	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
37	20240725	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-2000	5	-8.49	18988378050	860570	268.42	23100	23200	21400	30600	16500	23550	22063.18	16.41	20516	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7427	8.19	1.07	12	2.50	2631.00	20155.00	27900	20230719	-22.76	15830	20240419	36.13	27400	-21.35	20240717	15830	36.13	20240419	27400	-21.35	20240717	15830	36.13	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
38	20240725	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-1850	5	-7.86	14246646000	640477	199.77	23100	23200	21600	30600	16500	23550	22241.79	16.41	77822	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7479	8.25	1.08	12	1.86	2631.00	20155.00	27900	20230719	-22.22	15830	20240419	37.08	27400	-20.80	20240717	15830	37.08	20240419	27400	-20.80	20240717	15830	37.08	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
39	20240725	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-1550	5	-6.58	10521197250	469846	146.55	23100	23200	21900	30600	16500	23550	22390.42	16.41	57510	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7582	8.36	1.09	12	1.36	2631.00	20155.00	27900	20230719	-21.15	15830	20240419	38.98	27400	-19.71	20240717	15830	38.98	20240419	27400	-19.71	20240717	15830	38.98	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
40	20240725	100712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-1250	5	-5.31	6607163300	292756	91.31	23100	23200	22200	30600	16500	23550	22565.51	16.41	44912	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7686	8.48	1.11	12	0.85	2631.00	20155.00	27900	20230719	-20.07	15830	20240419	40.87	27400	-18.61	20240717	15830	40.87	20240419	27400	-18.61	20240717	15830	40.87	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
41	20240725	090709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-600	5	-2.55	945757200	41023	12.80	23100	23200	22850	30600	16500	23550	23042.07	16.41	5813	24350	23950	23700	23300	23050	23825	23175	172	7050	500	17420	50	1	34464379	7910	8.72	1.14	12	0.12	2631.00	20155.00	27900	20230719	-17.74	15830	20240419	44.98	27400	-16.24	20240717	15830	44.98	20240419	27400	-16.24	20240717	15830	44.98	20240419	2.94	N	090460	500	172 억	5655453	N	N	285	N	N
42	20240724	160706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-200	5	-0.84	7066964400	298148	58.10	23700	24100	23450	30850	16650	23750	23703.25	16.42	4383	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8116	8.95	1.17	12	0.87	2631.00	20155.00	27900	20230719	-15.59	15830	20240419	48.77	27400	-14.05	20240717	15830	48.77	20240419	27400	-14.05	20240717	15830	48.77	20240419	3.02	N	090460	500	172 억	5657515	N	N	285	N	N
43	20240724	150718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	50	2	0.21	6239030600	263076	51.26	23700	24100	23450	30850	16650	23750	23715.67	16.42	-640	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8203	9.05	1.18	12	0.76	2631.00	20155.00	27900	20230719	-14.70	15830	20240419	50.35	27400	-13.14	20240717	15830	50.35	20240419	27400	-13.14	20240717	15830	50.35	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
44	20240724	140712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	-50	5	-0.21	5090370550	214744	41.84	23700	24100	23450	30850	16650	23750	23704.33	16.42	-1318	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8168	9.01	1.18	12	0.62	2631.00	20155.00	27900	20230719	-15.05	15830	20240419	49.72	27400	-13.50	20240717	15830	49.72	20240419	27400	-13.50	20240717	15830	49.72	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
45	20240724	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	0	3	0.00	4523331700	190831	37.19	23700	24100	23450	30850	16650	23750	23703.29	16.42	-3620	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8185	9.03	1.18	12	0.55	2631.00	20155.00	27900	20230719	-14.87	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
46	20240724	120717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	50	2	0.21	3714413800	156799	30.55	23700	24100	23450	30850	16650	23750	23688.94	16.42	3703	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8203	9.05	1.18	12	0.45	2631.00	20155.00	27900	20230719	-14.70	15830	20240419	50.35	27400	-13.14	20240717	15830	50.35	20240419	27400	-13.14	20240717	15830	50.35	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
47	20240724	110714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	0	3	0.00	3049957100	128878	25.11	23700	24100	23450	30850	16650	23750	23665.34	16.42	1253	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8185	9.03	1.18	12	0.37	2631.00	20155.00	27900	20230719	-14.87	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
48	20240724	100734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	0	3	0.00	2083465750	88002	17.15	23700	24100	23450	30850	16650	23750	23675.06	16.42	2036	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8185	9.03	1.18	12	0.26	2631.00	20155.00	27900	20230719	-14.87	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
49	20240724	090710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-100	5	-0.42	524003350	22169	4.32	23700	23950	23500	30850	16650	23750	23635.83	16.42	-1197	25183	24466	24083	23366	22983	24275	23175	172	7100	500	17570	50	1	34464379	8151	8.99	1.17	12	0.06	2631.00	20155.00	27900	20230719	-15.23	15830	20240419	49.40	27400	-13.69	20240717	15830	49.40	20240419	27400	-13.69	20240717	15830	49.40	20240419	3.02	N	090460	500	172 억	5657515	N	N	949	N	N
50	20240723	160703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-300	5	-1.25	12182880350	505837	64.55	24400	24800	23700	31250	16850	24050	24087.06	16.33	9496	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8185	9.03	1.18	12	1.47	2631.00	20155.00	28150	20230717	-15.63	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	2.96	N	090460	500	172 억	5626987	N	N	949	N	N
51	20240723	150720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	-250	5	-1.04	11366305650	471497	60.17	24400	24800	23700	31250	16850	24050	24106.85	16.33	7266	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8203	9.05	1.18	12	1.37	2631.00	20155.00	28150	20230717	-15.45	15830	20240419	50.35	27400	-13.14	20240717	15830	50.35	20240419	27400	-13.14	20240717	15830	50.35	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
52	20240723	140708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-300	5	-1.25	9235563350	382087	48.76	24400	24800	23750	31250	16850	24050	24171.36	16.33	-4491	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8185	9.03	1.18	12	1.11	2631.00	20155.00	28150	20230717	-15.63	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
53	20240723	130703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	0	3	0.00	7180691500	296112	37.79	24400	24800	23800	31250	16850	24050	24249.92	16.33	7074	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8289	9.14	1.19	12	0.86	2631.00	20155.00	28150	20230717	-14.56	15830	20240419	51.93	27400	-12.23	20240717	15830	51.93	20240419	27400	-12.23	20240717	15830	51.93	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
54	20240723	120708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	100	2	0.42	6463378900	266374	33.99	24400	24800	23800	31250	16850	24050	24264.30	16.33	14108	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8323	9.18	1.20	12	0.77	2631.00	20155.00	28150	20230717	-14.21	15830	20240419	52.56	27400	-11.86	20240717	15830	52.56	20240419	27400	-11.86	20240717	15830	52.56	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
55	20240723	110711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	0	3	0.00	5646783150	232440	29.66	24400	24800	23800	31250	16850	24050	24293.51	16.33	27455	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8289	9.14	1.19	12	0.67	2631.00	20155.00	28150	20230717	-14.56	15830	20240419	51.93	27400	-12.23	20240717	15830	51.93	20240419	27400	-12.23	20240717	15830	51.93	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
56	20240723	100707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	300	2	1.25	3762612900	154032	19.66	24400	24800	24150	31250	16850	24050	24427.48	16.33	12709	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8392	9.26	1.21	12	0.45	2631.00	20155.00	28150	20230717	-13.50	15830	20240419	53.82	27400	-11.13	20240717	15830	53.82	20240419	27400	-11.13	20240717	15830	53.82	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
57	20240723	090712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	300	2	1.25	621718350	25533	3.26	24400	24400	24250	31250	16850	24050	24349.60	16.33	-9930	26916	25482	24766	23332	22616	25125	22975	172	7200	500	17790	50	1	34464379	8392	9.26	1.21	12	0.07	2631.00	20155.00	28150	20230717	-13.50	15830	20240419	53.82	27400	-11.13	20240717	15830	53.82	20240419	27400	-11.13	20240717	15830	53.82	20240419	2.96	N	090460	500	172 억	5626987	N	N	755	N	N
58	20240722	160701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-1900	5	-7.32	19155790950	776281	116.79	25900	26200	24050	33700	18200	25950	24681.35	16.16	24601	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8289	9.14	1.19	12	2.25	2631.00	20155.00	28150	20230717	-14.56	15830	20240419	51.93	27400	-12.23	20240717	15830	51.93	20240419	27400	-12.23	20240717	15830	51.93	20240419	3.01	N	090460	500	172 억	5569350	N	N	755	N	N
59	20240722	150708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	-1750	5	-6.74	16286555350	657323	98.89	25900	26200	24150	33700	18200	25950	24776.44	16.16	-9325	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8340	9.20	1.20	12	1.91	2631.00	20155.00	28150	20230717	-14.03	15830	20240419	52.87	27400	-11.68	20240717	15830	52.87	20240419	27400	-11.68	20240717	15830	52.87	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
60	20240722	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-1550	5	-5.97	14764605250	594908	89.50	25900	26200	24150	33700	18200	25950	24817.60	16.16	1594	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8409	9.27	1.21	12	1.73	2631.00	20155.00	28150	20230717	-13.32	15830	20240419	54.14	27400	-10.95	20240717	15830	54.14	20240419	27400	-10.95	20240717	15830	54.14	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
61	20240722	130706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-1650	5	-6.36	13190062100	530259	79.78	25900	26200	24150	33700	18200	25950	24874.01	16.16	16364	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8375	9.24	1.21	12	1.54	2631.00	20155.00	28150	20230717	-13.68	15830	20240419	53.51	27400	-11.31	20240717	15830	53.51	20240419	27400	-11.31	20240717	15830	53.51	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
62	20240722	120707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-1550	5	-5.97	12105663800	485652	73.06	25900	26200	24150	33700	18200	25950	24925.85	16.16	22867	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8409	9.27	1.21	12	1.41	2631.00	20155.00	28150	20230717	-13.32	15830	20240419	54.14	27400	-10.95	20240717	15830	54.14	20240419	27400	-10.95	20240717	15830	54.14	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
63	20240722	110702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-1300	5	-5.01	9055615650	360354	54.21	25900	26200	24600	33700	18200	25950	25128.94	16.16	8250	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8495	9.37	1.22	12	1.05	2631.00	20155.00	28150	20230717	-12.43	15830	20240419	55.72	27400	-10.04	20240717	15830	55.72	20240419	27400	-10.04	20240717	15830	55.72	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
64	20240722	100706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-900	5	-3.47	5548511950	218980	32.94	25900	26200	24850	33700	18200	25950	25336.96	16.16	12228	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8633	9.52	1.24	12	0.64	2631.00	20155.00	28150	20230717	-11.01	15830	20240419	58.24	27400	-8.58	20240717	15830	58.24	20240419	27400	-8.58	20240717	15830	58.24	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
65	20240722	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	100	2	0.39	750191550	28953	4.36	25900	26100	25650	33700	18200	25950	25910.16	16.16	6146	27150	26550	25800	25200	24450	26850	25500	172	7750	500	19200	50	1	34464379	8978	9.90	1.29	12	0.08	2631.00	20155.00	28150	20230717	-7.46	15830	20240419	64.56	27400	-4.93	20240717	15830	64.56	20240419	27400	-4.93	20240717	15830	64.56	20240419	3.01	N	090460	500	172 억	5569350	N	N	385	N	N
66	20240719	160650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	350	2	1.37	16757850700	648385	97.38	25350	26400	25050	33250	17950	25600	25845.31	15.66	187734	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8944	9.86	1.29	12	1.88	2631.00	20155.00	28150	20230717	-7.82	15830	20240419	63.93	27400	-5.29	20240717	15830	63.93	20240419	27900	-6.99	20230719	15830	63.93	20240419	3.15	N	090460	500	172 억	5396943	N	N	385	N	N
67	20240719	150656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	350	2	1.37	15411913600	596555	89.59	25350	26400	25050	33250	17950	25600	25834.86	15.66	171286	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8944	9.86	1.29	12	1.73	2631.00	20155.00	28150	20230717	-7.82	15830	20240419	63.93	27400	-5.29	20240717	15830	63.93	20240419	27900	-6.99	20230719	15830	63.93	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
68	20240719	140700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	250	2	0.98	12521498450	484755	72.80	25350	26400	25050	33250	17950	25600	25830.57	15.66	109507	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8909	9.83	1.28	12	1.41	2631.00	20155.00	28150	20230717	-8.17	15830	20240419	63.30	27400	-5.66	20240717	15830	63.30	20240419	27900	-7.35	20230719	15830	63.30	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
69	20240719	130651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	100	2	0.39	10640457600	411804	61.85	25350	26400	25050	33250	17950	25600	25838.65	15.66	62491	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8857	9.77	1.28	12	1.19	2631.00	20155.00	28150	20230717	-8.70	15830	20240419	62.35	27400	-6.20	20240717	15830	62.35	20240419	27900	-7.89	20230719	15830	62.35	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
70	20240719	120651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	50	2	0.20	9756279850	377310	56.67	25350	26400	25050	33250	17950	25600	25857.46	15.66	51700	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8840	9.75	1.27	12	1.09	2631.00	20155.00	28150	20230717	-8.88	15830	20240419	62.03	27400	-6.39	20240717	15830	62.03	20240419	27900	-8.06	20230719	15830	62.03	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
71	20240719	110657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	150	2	0.59	8862988850	342466	51.43	25350	26400	25050	33250	17950	25600	25879.91	15.66	42972	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8875	9.79	1.28	12	0.99	2631.00	20155.00	28150	20230717	-8.53	15830	20240419	62.67	27400	-6.02	20240717	15830	62.67	20240419	27900	-7.71	20230719	15830	62.67	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
72	20240719	100559	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	200	2	0.78	7621585950	294238	44.19	25350	26400	25050	33250	17950	25600	25902.79	15.66	35905	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8892	9.81	1.28	12	0.85	2631.00	20155.00	28150	20230717	-8.35	15830	20240419	62.98	27400	-5.84	20240717	15830	62.98	20240419	27900	-7.53	20230719	15830	62.98	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
73	20240719	090705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-200	5	-0.78	677612650	26883	4.04	25350	25400	25050	33250	17950	25600	25205.99	15.66	-3712	26433	26016	25483	25066	24533	26075	25125	172	7650	500	18940	50	1	34464379	8754	9.65	1.26	12	0.08	2631.00	20155.00	28150	20230717	-9.77	15830	20240419	60.45	27400	-7.30	20240717	15830	60.45	20240419	27900	-8.96	20230719	15830	60.45	20240419	3.15	N	090460	500	172 억	5396943	N	N	471	N	N
74	20240718	160643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-850	5	-3.21	16746641350	661006	40.92	25600	25900	24950	34350	18550	26450	25334.19	15.76	-31398	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8823	9.73	1.27	12	1.92	2631.00	20155.00	28150	20230717	-9.06	15830	20240419	61.72	27400	-6.57	20240717	15830	61.72	20240419	27900	-8.24	20230719	15830	61.72	20240419	3.50	N	090460	500	172 억	5432001	N	N	471	N	N
75	20240718	150652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-850	5	-3.21	15862664750	626451	38.78	25600	25900	24950	34350	18550	26450	25321.48	15.76	-31827	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8823	9.73	1.27	12	1.82	2631.00	20155.00	28150	20230717	-9.06	15830	20240419	61.72	27400	-6.57	20240717	15830	61.72	20240419	27900	-8.24	20230719	15830	61.72	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
76	20240718	140647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-1150	5	-4.35	14115422800	557961	34.54	25600	25900	24950	34350	18550	26450	25298.22	15.76	-37799	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8719	9.62	1.26	12	1.62	2631.00	20155.00	28150	20230717	-10.12	15830	20240419	59.82	27400	-7.66	20240717	15830	59.82	20240419	27900	-9.32	20230719	15830	59.82	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
77	20240718	130648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-1050	5	-3.97	13066942700	516607	31.98	25600	25900	24950	34350	18550	26450	25293.78	15.76	-31868	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8754	9.65	1.26	12	1.50	2631.00	20155.00	28150	20230717	-9.77	15830	20240419	60.45	27400	-7.30	20240717	15830	60.45	20240419	27900	-8.96	20230719	15830	60.45	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
78	20240718	120648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-1200	5	-4.54	12097209450	478253	29.61	25600	25900	24950	34350	18550	26450	25294.58	15.76	-37579	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8702	9.60	1.25	12	1.39	2631.00	20155.00	28150	20230717	-10.30	15830	20240419	59.51	27400	-7.85	20240717	15830	59.51	20240419	27900	-9.50	20230719	15830	59.51	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
79	20240718	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	-1100	5	-4.16	11034111300	436253	27.01	25600	25900	24950	34350	18550	26450	25292.92	15.76	-41066	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8737	9.64	1.26	12	1.27	2631.00	20155.00	28150	20230717	-9.95	15830	20240419	60.14	27400	-7.48	20240717	15830	60.14	20240419	27900	-9.14	20230719	15830	60.14	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
80	20240718	100654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-1200	5	-4.54	9100740650	359994	22.29	25600	25900	24950	34350	18550	26450	25280.25	15.76	-64590	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8702	9.60	1.25	12	1.04	2631.00	20155.00	28150	20230717	-10.30	15830	20240419	59.51	27400	-7.85	20240717	15830	59.51	20240419	27900	-9.50	20230719	15830	59.51	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
81	20240718	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-950	5	-3.59	2217491450	87334	5.41	25600	25650	25150	34350	18550	26450	25390.92	15.76	13708	28250	27350	26500	25600	24750	26925	25175	172	7900	500	19570	50	1	34464379	8788	9.69	1.27	12	0.25	2631.00	20155.00	28150	20230717	-9.41	15830	20240419	61.09	27400	-6.93	20240717	15830	61.09	20240419	27900	-8.60	20230719	15830	61.09	20240419	3.50	N	090460	500	172 억	5432001	N	N	11	N	N
82	20240717	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	-700	5	-2.58	42404328700	1605951	71.00	27050	27400	25650	35250	19050	27150	26403.84	15.38	125081	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9116	10.05	1.31	12	4.66	2631.00	20155.00	28150	20230717	-6.04	15830	20240419	67.09	27400	-3.47	20240717	15830	67.09	20240419	28150	-6.04	20230717	15830	67.09	20240419	3.59	N	090460	500	172 억	5299787	N	N	11	N	N
83	20240717	150725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-650	5	-2.39	40395813300	1529837	67.64	27050	27400	25650	35250	19050	27150	26404.69	15.38	108069	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9133	10.07	1.31	12	4.44	2631.00	20155.00	28150	20230717	-5.86	15830	20240419	67.40	27400	-3.28	20240717	15830	67.40	20240419	28150	-5.86	20230717	15830	67.40	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
84	20240717	140722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-900	5	-3.31	36413697300	1378605	60.95	27050	27400	25650	35250	19050	27150	26412.77	15.38	81241	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9047	9.98	1.30	12	4.00	2631.00	20155.00	28150	20230717	-6.75	15830	20240419	65.82	27400	-4.20	20240717	15830	65.82	20240419	28150	-6.75	20230717	15830	65.82	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
85	20240717	130721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-600	5	-2.21	33266161600	1259193	55.67	27050	27400	25650	35250	19050	27150	26417.91	15.38	55696	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9150	10.09	1.32	12	3.65	2631.00	20155.00	28150	20230717	-5.68	15830	20240419	67.72	27400	-3.10	20240717	15830	67.72	20240419	28150	-5.68	20230717	15830	67.72	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
86	20240717	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-350	5	-1.29	29748957950	1127320	49.84	27050	27400	25650	35250	19050	27150	26388.25	15.38	13284	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9236	10.19	1.33	12	3.27	2631.00	20155.00	28150	20230717	-4.80	15830	20240419	69.30	27400	-2.19	20240717	15830	69.30	20240419	28150	-4.80	20230717	15830	69.30	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
87	20240717	110721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-900	5	-3.31	23250255500	882519	39.02	27050	27400	25650	35250	19050	27150	26344.19	15.38	-73664	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9047	9.98	1.30	12	2.56	2631.00	20155.00	28150	20230717	-6.75	15830	20240419	65.82	27400	-4.20	20240717	15830	65.82	20240419	28150	-6.75	20230717	15830	65.82	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
88	20240717	100721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-1350	5	-4.97	17180442900	648231	28.66	27050	27400	25750	35250	19050	27150	26502.33	15.38	-54620	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	8892	9.81	1.28	12	1.88	2631.00	20155.00	28150	20230717	-8.35	15830	20240419	62.98	27400	-5.84	20240717	15830	62.98	20240419	28150	-8.35	20230717	15830	62.98	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
89	20240717	090558	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-300	5	-1.10	3353616000	123621	5.47	27050	27400	26850	35250	19050	27150	27127.98	15.38	-4502	28450	27800	26700	26050	24950	28125	26375	172	8100	500	20090	50	1	34464379	9254	10.21	1.33	12	0.36	2631.00	20155.00	28150	20230717	-4.62	15830	20240419	69.61	27400	-2.01	20240717	15830	69.61	20240419	28150	-4.62	20230717	15830	69.61	20240419	3.59	N	090460	500	172 억	5299787	N	N	629	N	N
90	20240716	160723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	1900	2	7.52	59106788000	2239867	458.93	25850	27350	25600	32800	17700	25250	26385.65	14.53	276822	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	9357	10.32	1.35	12	6.50	2631.00	20155.00	28150	20230717	-3.55	15830	20240419	71.51	27350	-0.73	20240716	15830	71.51	20240419	28150	-3.55	20230717	15830	71.51	20240419	3.61	N	090460	500	172 억	5008480	N	N	629	N	N
91	20240716	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	1700	2	6.73	49121964750	1872102	383.58	25850	27000	25600	32800	17700	25250	26238.94	14.53	230620	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	9288	10.24	1.34	12	5.43	2631.00	20155.00	28150	20230717	-4.26	15830	20240419	70.25	27000	-0.19	20240716	15830	70.25	20240419	28150	-4.26	20230717	15830	70.25	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
92	20240716	140727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	900	2	3.56	27581285450	1063907	217.99	25850	26300	25600	32800	17700	25250	25924.53	14.53	56839	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	9012	9.94	1.30	12	3.09	2631.00	20155.00	28150	20230717	-7.10	15830	20240419	65.19	26850	-2.61	20240531	15830	65.19	20240419	28150	-7.10	20230717	15830	65.19	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
93	20240716	130728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	700	2	2.77	21087847800	815176	167.02	25850	26150	25600	32800	17700	25250	25869.08	14.53	-13221	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	8944	9.86	1.29	12	2.37	2631.00	20155.00	28150	20230717	-7.82	15830	20240419	63.93	26850	-3.35	20240531	15830	63.93	20240419	28150	-7.82	20230717	15830	63.93	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
94	20240716	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	650	2	2.57	18819756500	727932	149.15	25850	26150	25600	32800	17700	25250	25853.73	14.53	-9061	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	8926	9.84	1.29	12	2.11	2631.00	20155.00	28150	20230717	-7.99	15830	20240419	63.61	26850	-3.54	20240531	15830	63.61	20240419	28150	-7.99	20230717	15830	63.61	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
95	20240716	110726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	550	2	2.18	16746988200	647956	132.76	25850	26150	25600	32800	17700	25250	25845.88	14.53	-9683	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	8892	9.81	1.28	12	1.88	2631.00	20155.00	28150	20230717	-8.35	15830	20240419	62.98	26850	-3.91	20240531	15830	62.98	20240419	28150	-8.35	20230717	15830	62.98	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
96	20240716	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	500	2	1.98	13792199300	533285	109.27	25850	26150	25600	32800	17700	25250	25862.73	14.53	-14900	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	8875	9.79	1.28	12	1.55	2631.00	20155.00	28150	20230717	-8.53	15830	20240419	62.67	26850	-4.10	20240531	15830	62.67	20240419	28150	-8.53	20230717	15830	62.67	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
97	20240716	090725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	700	2	2.77	3926016250	152100	31.16	25850	26000	25600	32800	17700	25250	25812.10	14.53	-29790	26283	25766	25233	24716	24183	26025	24975	172	7550	500	18680	50	1	34464379	8944	9.86	1.29	12	0.44	2631.00	20155.00	28150	20230717	-7.82	15830	20240419	63.93	26850	-3.35	20240531	15830	63.93	20240419	28150	-7.82	20230717	15830	63.93	20240419	3.61	N	090460	500	172 억	5008480	N	N	1390	N	N
98	20240715	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	250	2	1.00	12313094750	486071	109.03	25050	25750	24700	32500	17500	25000	25332.19	14.59	-35506	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8702	9.60	1.25	12	1.41	2631.00	20155.00	28650	20230707	-11.87	15830	20240419	59.51	26850	-5.96	20240531	15830	59.51	20240419	28150	-10.30	20230717	15830	59.51	20240419	3.71	N	090460	500	172 억	5029172	N	N	1390	N	N
99	20240715	150719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	200	2	0.80	11300737100	445965	100.03	25050	25750	24700	32500	17500	25000	25340.01	14.59	-31591	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8685	9.58	1.25	12	1.29	2631.00	20155.00	28650	20230707	-12.04	15830	20240419	59.19	26850	-6.15	20240531	15830	59.19	20240419	28150	-10.48	20230717	15830	59.19	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
100	20240715	140718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	350	2	1.40	9444582600	372451	83.54	25050	25750	24700	32500	17500	25000	25357.98	14.59	-30781	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8737	9.64	1.26	12	1.08	2631.00	20155.00	28650	20230707	-11.52	15830	20240419	60.14	26850	-5.59	20240531	15830	60.14	20240419	28150	-9.95	20230717	15830	60.14	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
101	20240715	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	350	2	1.40	8432603000	332334	74.54	25050	25750	24700	32500	17500	25000	25373.95	14.59	-29359	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8737	9.64	1.26	12	0.96	2631.00	20155.00	28650	20230707	-11.52	15830	20240419	60.14	26850	-5.59	20240531	15830	60.14	20240419	28150	-9.95	20230717	15830	60.14	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
102	20240715	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	350	2	1.40	7883742100	310651	69.68	25050	25750	24700	32500	17500	25000	25378.21	14.59	-24205	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8737	9.64	1.26	12	0.90	2631.00	20155.00	28650	20230707	-11.52	15830	20240419	60.14	26850	-5.59	20240531	15830	60.14	20240419	28150	-9.95	20230717	15830	60.14	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
103	20240715	110718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	400	2	1.60	7144189750	281519	63.15	25050	25750	24700	32500	17500	25000	25377.37	14.59	-13892	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8754	9.65	1.26	12	0.82	2631.00	20155.00	28650	20230707	-11.34	15830	20240419	60.45	26850	-5.40	20240531	15830	60.45	20240419	28150	-9.77	20230717	15830	60.45	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
104	20240715	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	400	2	1.60	5721327300	225210	50.52	25050	25750	24700	32500	17500	25000	25404.52	14.59	-12655	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8754	9.65	1.26	12	0.65	2631.00	20155.00	28650	20230707	-11.34	15830	20240419	60.45	26850	-5.40	20240531	15830	60.45	20240419	28150	-9.77	20230717	15830	60.45	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
105	20240715	090719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-200	5	-0.80	883904150	35584	7.98	25050	25150	24700	32500	17500	25000	24839.65	14.59	-5761	25800	25400	24850	24450	23900	25600	24650	172	7500	500	18500	50	1	34464379	8547	9.43	1.23	12	0.10	2631.00	20155.00	28650	20230707	-13.44	15830	20240419	56.66	26850	-7.64	20240531	15830	56.66	20240419	28150	-11.90	20230717	15830	56.66	20240419	3.71	N	090460	500	172 억	5029172	N	N	4173	N	N
106	20240712	160712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	100	2	0.40	10988818000	442895	37.37	24500	25250	24300	32350	17450	24900	24810.71	14.52	19699	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8616	9.50	1.24	12	1.29	2631.00	20155.00	29350	20230706	-14.82	15830	20240419	57.93	26850	-6.89	20240531	15830	57.93	20240419	28150	-11.19	20230717	15830	57.93	20240419	3.45	N	090460	500	172 억	5002953	N	N	4173	N	N
107	20240712	150718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	50	2	0.20	9806070950	395523	33.37	24500	25250	24300	32350	17450	24900	24792.67	14.52	31683	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8599	9.48	1.24	12	1.15	2631.00	20155.00	29350	20230706	-14.99	15830	20240419	57.61	26850	-7.08	20240531	15830	57.61	20240419	28150	-11.37	20230717	15830	57.61	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
108	20240712	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-150	5	-0.60	8918000100	359680	30.35	24500	25250	24300	32350	17450	24900	24794.26	14.52	38435	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8530	9.41	1.23	12	1.04	2631.00	20155.00	29350	20230706	-15.67	15830	20240419	56.35	26850	-7.82	20240531	15830	56.35	20240419	28150	-12.08	20230717	15830	56.35	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
109	20240712	130715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-50	5	-0.20	8047451200	324648	27.39	24500	25250	24300	32350	17450	24900	24788.23	14.52	37803	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8564	9.45	1.23	12	0.94	2631.00	20155.00	29350	20230706	-15.33	15830	20240419	56.98	26850	-7.45	20240531	15830	56.98	20240419	28150	-11.72	20230717	15830	56.98	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
110	20240712	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	50	2	0.20	7306760350	294826	24.87	24500	25250	24300	32350	17450	24900	24783.29	14.52	32488	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8599	9.48	1.24	12	0.86	2631.00	20155.00	29350	20230706	-14.99	15830	20240419	57.61	26850	-7.08	20240531	15830	57.61	20240419	28150	-11.37	20230717	15830	57.61	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
111	20240712	110714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	200	2	0.80	6449181700	260555	21.98	24500	25250	24300	32350	17450	24900	24751.70	14.52	32699	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8651	9.54	1.25	12	0.76	2631.00	20155.00	29350	20230706	-14.48	15830	20240419	58.56	26850	-6.52	20240531	15830	58.56	20240419	28150	-10.83	20230717	15830	58.56	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
112	20240712	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-150	5	-0.60	3604991100	146819	12.39	24500	24850	24300	32350	17450	24900	24553.95	14.52	21174	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8530	9.41	1.23	12	0.43	2631.00	20155.00	29350	20230706	-15.67	15830	20240419	56.35	26850	-7.82	20240531	15830	56.35	20240419	28150	-12.08	20230717	15830	56.35	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
113	20240712	090712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-400	5	-1.61	1402221600	57222	4.83	24500	24850	24300	32350	17450	24900	24504.84	14.52	20740	26833	25866	25383	24416	23933	25625	24175	172	7450	500	18420	50	1	34464379	8444	9.31	1.22	12	0.17	2631.00	20155.00	29350	20230706	-16.52	15830	20240419	54.77	26850	-8.75	20240531	15830	54.77	20240419	28150	-12.97	20230717	15830	54.77	20240419	3.45	N	090460	500	172 억	5002953	N	N	4408	N	N
114	20240711	160710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	30216637200	1175393	96.31	26100	26350	24900	32750	17650	25200	25709.80	14.55	-13439	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8582	9.46	1.24	12	3.41	2631.00	20155.00	29350	20230706	-15.16	15830	20240419	57.30	26850	-7.26	20240531	15830	57.30	20240419	28150	-11.55	20230717	15830	57.30	20240419	3.53	N	090460	500	172 억	5013969	N	N	4408	N	N
115	20240711	150716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-150	5	-0.60	28994215150	1126423	92.30	26100	26350	24950	32750	17650	25200	25740.08	14.55	-24711	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8633	9.52	1.24	12	3.27	2631.00	20155.00	29350	20230706	-14.65	15830	20240419	58.24	26850	-6.70	20240531	15830	58.24	20240419	28150	-11.01	20230717	15830	58.24	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
116	20240711	140715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	0	3	0.00	26578516850	1030187	84.41	26100	26350	25050	32750	17650	25200	25799.70	14.55	-11620	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8685	9.58	1.25	12	2.99	2631.00	20155.00	29350	20230706	-14.14	15830	20240419	59.19	26850	-6.15	20240531	15830	59.19	20240419	28150	-10.48	20230717	15830	59.19	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
117	20240711	130713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	50	2	0.20	24854630600	961744	78.81	26100	26350	25100	32750	17650	25200	25843.29	14.55	-10899	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8702	9.60	1.25	12	2.79	2631.00	20155.00	29350	20230706	-13.97	15830	20240419	59.51	26850	-5.96	20240531	15830	59.51	20240419	28150	-10.30	20230717	15830	59.51	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
118	20240711	120713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	600	2	2.38	21956780600	847538	69.45	26100	26350	25500	32750	17650	25200	25906.54	14.55	-11229	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8892	9.81	1.28	12	2.46	2631.00	20155.00	29350	20230706	-12.10	15830	20240419	62.98	26850	-3.91	20240531	15830	62.98	20240419	28150	-8.35	20230717	15830	62.98	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
119	20240711	110711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	600	2	2.38	20135953800	776836	63.65	26100	26350	25500	32750	17650	25200	25920.47	14.55	-11282	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8892	9.81	1.28	12	2.25	2631.00	20155.00	29350	20230706	-12.10	15830	20240419	62.98	26850	-3.91	20240531	15830	62.98	20240419	28150	-8.35	20230717	15830	62.98	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
120	20240711	100712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	750	2	2.98	16553170100	638543	52.32	26100	26350	25500	32750	17650	25200	25923.34	14.55	8370	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8944	9.86	1.29	12	1.85	2631.00	20155.00	29350	20230706	-11.58	15830	20240419	63.93	26850	-3.35	20240531	15830	63.93	20240419	28150	-7.82	20230717	15830	63.93	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
121	20240711	090710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	850	2	3.37	8539409450	327732	26.85	26100	26350	25750	32750	17650	25200	26056.07	14.55	-30966	26100	25650	24900	24450	23700	25875	24675	172	7550	500	18640	50	1	34464379	8978	9.90	1.29	12	0.95	2631.00	20155.00	29350	20230706	-11.24	15830	20240419	64.56	26850	-2.98	20240531	15830	64.56	20240419	28150	-7.46	20230717	15830	64.56	20240419	3.53	N	090460	500	172 억	5013969	N	N	3072	N	N
122	20240710	160709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	750	2	3.07	30297229800	1212657	198.23	24800	25350	24150	31750	17150	24450	24984.01	15.40	-128114	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8685	9.58	1.25	12	3.52	2631.00	20155.00	29350	20230706	-14.14	15830	20240419	59.19	26850	-6.15	20240531	15830	59.19	20240419	28150	-10.48	20230717	15830	59.19	20240419	3.58	N	090460	500	172 억	5306829	N	N	3072	N	N
123	20240710	150711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	850	2	3.48	28798074600	1153241	188.51	24800	25350	24150	31750	17150	24450	24971.45	15.40	-120583	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8719	9.62	1.26	12	3.35	2631.00	20155.00	29350	20230706	-13.80	15830	20240419	59.82	26850	-5.77	20240531	15830	59.82	20240419	28150	-10.12	20230717	15830	59.82	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
124	20240710	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	650	2	2.66	23093383700	927651	151.64	24800	25300	24150	31750	17150	24450	24894.49	15.40	-64206	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8651	9.54	1.25	12	2.69	2631.00	20155.00	29350	20230706	-14.48	15830	20240419	58.56	26850	-6.52	20240531	15830	58.56	20240419	28150	-10.83	20230717	15830	58.56	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
125	20240710	130710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	800	2	3.27	18833916950	758439	123.98	24800	25250	24150	31750	17150	24450	24832.49	15.40	-32144	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8702	9.60	1.25	12	2.20	2631.00	20155.00	29350	20230706	-13.97	15830	20240419	59.51	26850	-5.96	20240531	15830	59.51	20240419	28150	-10.30	20230717	15830	59.51	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
126	20240710	120709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	400	2	1.64	13713218050	554098	90.58	24800	25100	24150	31750	17150	24450	24748.74	15.40	-62284	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8564	9.45	1.23	12	1.61	2631.00	20155.00	29350	20230706	-15.33	15830	20240419	56.98	26850	-7.45	20240531	15830	56.98	20240419	28150	-11.72	20230717	15830	56.98	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
127	20240710	110710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	350	2	1.43	12588196900	508649	83.15	24800	25100	24150	31750	17150	24450	24748.32	15.40	-61965	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8547	9.43	1.23	12	1.48	2631.00	20155.00	29350	20230706	-15.50	15830	20240419	56.66	26850	-7.64	20240531	15830	56.66	20240419	28150	-11.90	20230717	15830	56.66	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
128	20240710	100705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	500	2	2.04	8060259000	326697	53.40	24800	25050	24150	31750	17150	24450	24672.00	15.40	-35604	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8599	9.48	1.24	12	0.95	2631.00	20155.00	29350	20230706	-14.99	15830	20240419	57.61	26850	-7.08	20240531	15830	57.61	20240419	28150	-11.37	20230717	15830	57.61	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
129	20240710	090710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	150	2	0.61	1160886200	47010	7.68	24800	24850	24500	31750	17150	24450	24694.66	15.40	-9834	25216	24832	24266	23882	23316	25025	24075	172	7300	500	18090	50	1	34464379	8478	9.35	1.22	12	0.14	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	28150	-12.61	20230717	15830	55.40	20240419	3.58	N	090460	500	172 억	5306829	N	N	4764	N	N
130	20240709	160707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24450	550	2	2.30	14751167450	608480	125.38	24050	24650	23700	31050	16750	23900	24241.89	15.14	78971	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8427	9.29	1.21	12	1.77	2631.00	20155.00	29350	20230706	-16.70	15830	20240419	54.45	26850	-8.94	20240531	15830	54.45	20240419	28150	-13.14	20230717	15830	54.45	20240419	3.70	N	090460	500	172 억	5217357	N	N	4764	N	N
131	20240709	150709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	500	2	2.09	13992686650	577436	118.99	24050	24650	23700	31050	16750	23900	24232.45	15.14	69272	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8409	9.27	1.21	12	1.68	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	28150	-13.32	20230717	15830	54.14	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
132	20240709	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	400	2	1.67	9966577150	412964	85.10	24050	24500	23700	31050	16750	23900	24134.25	15.14	18035	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8375	9.24	1.21	12	1.20	2631.00	20155.00	29350	20230706	-17.21	15830	20240419	53.51	26850	-9.50	20240531	15830	53.51	20240419	28150	-13.68	20230717	15830	53.51	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
133	20240709	130711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	500	2	2.09	8449849050	350698	72.27	24050	24500	23700	31050	16750	23900	24094.37	15.14	22074	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8409	9.27	1.21	12	1.02	2631.00	20155.00	29350	20230706	-16.87	15830	20240419	54.14	26850	-9.12	20240531	15830	54.14	20240419	28150	-13.32	20230717	15830	54.14	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
134	20240709	120712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	0	3	0.00	5775767900	240418	49.54	24050	24500	23700	31050	16750	23900	24023.86	15.14	-18853	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8237	9.08	1.19	12	0.70	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	28150	-15.10	20230717	15830	50.98	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
135	20240709	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	50	2	0.21	5555921400	231230	47.65	24050	24500	23700	31050	16750	23900	24027.68	15.14	-20529	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8254	9.10	1.19	12	0.67	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	28150	-14.92	20230717	15830	51.30	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
136	20240709	100710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	50	2	0.21	4625914450	192389	39.64	24050	24500	23700	31050	16750	23900	24044.59	15.14	-28184	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8254	9.10	1.19	12	0.56	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	28150	-14.92	20230717	15830	51.30	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
137	20240709	090708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	0	3	0.00	1815678400	74911	15.44	24050	24500	23850	31050	16750	23900	24237.81	15.14	-4314	24500	24200	23600	23300	22700	24350	23450	172	7150	500	17680	50	1	34464379	8237	9.08	1.19	12	0.22	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	28150	-15.10	20230717	15830	50.98	20240419	3.70	N	090460	500	172 억	5217357	N	N	5951	N	N
138	20240708	160704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	1000	2	4.37	11315774000	481770	137.08	23100	23900	23000	29750	16050	22900	23487.82	14.79	114461	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	8237	9.08	1.19	12	1.40	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	28150	-15.10	20230717	15830	50.98	20240419	3.80	N	090460	500	172 억	5097264	N	N	5951	N	N
139	20240708	150705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	900	2	3.93	9991738250	426242	121.28	23100	23900	23000	29750	16050	22900	23441.52	14.79	104268	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	8203	9.05	1.18	12	1.24	2631.00	20155.00	29350	20230706	-18.91	15830	20240419	50.35	26850	-11.36	20240531	15830	50.35	20240419	28150	-15.45	20230717	15830	50.35	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
140	20240708	140707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	800	2	3.49	8014341800	343210	97.65	23100	23900	23000	29750	16050	22900	23351.19	14.79	83801	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	8168	9.01	1.18	12	1.00	2631.00	20155.00	29350	20230706	-19.25	15830	20240419	49.72	26850	-11.73	20240531	15830	49.72	20240419	28150	-15.81	20230717	15830	49.72	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
141	20240708	130703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	500	2	2.18	5672139000	244255	69.50	23100	23600	23000	29750	16050	22900	23222.26	14.79	61590	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	8065	8.89	1.16	12	0.71	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	28150	-16.87	20230717	15830	47.82	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
142	20240708	120705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	250	2	1.09	3678464900	158731	45.16	23100	23500	23000	29750	16050	22900	23174.28	14.79	26584	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	7979	8.80	1.15	12	0.46	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	28150	-17.76	20230717	15830	46.24	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
143	20240708	110703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	150	2	0.66	2686148400	115764	32.94	23100	23500	23000	29750	16050	22900	23203.77	14.79	10258	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	7944	8.76	1.14	12	0.34	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	26850	-14.15	20240531	15830	45.61	20240419	28150	-18.12	20230717	15830	45.61	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
144	20240708	100703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	300	2	1.31	1496057600	64293	18.29	23100	23500	23050	29750	16050	22900	23269.61	14.79	1203	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	7996	8.82	1.15	12	0.19	2631.00	20155.00	29350	20230706	-20.95	15830	20240419	46.56	26850	-13.59	20240531	15830	46.56	20240419	28150	-17.58	20230717	15830	46.56	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
145	20240708	090703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	450	2	1.97	832584150	35696	10.16	23100	23500	23100	29750	16050	22900	23324.80	14.79	-4748	23600	23250	22950	22600	22300	23100	22450	172	6850	500	16940	50	1	34464379	8047	8.87	1.16	12	0.10	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	26850	-13.04	20240531	15830	47.50	20240419	28150	-17.05	20230717	15830	47.50	20240419	3.80	N	090460	500	172 억	5097264	N	N	1568	N	N
146	20240705	160700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-350	5	-1.51	7980859200	348331	98.96	23250	23300	22650	30200	16300	23250	22911.71	14.69	14648	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7892	8.70	1.14	12	1.01	2631.00	20155.00	29350	20230706	-21.98	15830	20240419	44.66	26850	-14.71	20240531	15830	44.66	20240419	29350	-21.98	20230706	15830	44.66	20240419	3.70	N	090460	500	172 억	5064231	N	N	1568	N	N
147	20240705	150703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-300	5	-1.29	7608222200	332091	94.34	23250	23300	22650	30200	16300	23250	22910.05	14.69	14637	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7910	8.72	1.14	12	0.96	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	26850	-14.53	20240531	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
148	20240705	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-350	5	-1.51	6662222900	290829	82.62	23250	23300	22650	30200	16300	23250	22907.70	14.69	9355	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7892	8.70	1.14	12	0.84	2631.00	20155.00	29350	20230706	-21.98	15830	20240419	44.66	26850	-14.71	20240531	15830	44.66	20240419	29350	-21.98	20230706	15830	44.66	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
149	20240705	130702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-450	5	-1.94	5927998650	258783	73.52	23250	23300	22650	30200	16300	23250	22907.22	14.69	1648	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7858	8.67	1.13	12	0.75	2631.00	20155.00	29350	20230706	-22.32	15830	20240419	44.03	26850	-15.08	20240531	15830	44.03	20240419	29350	-22.32	20230706	15830	44.03	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
150	20240705	120702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-550	5	-2.37	5094213350	222153	63.11	23250	23300	22650	30200	16300	23250	22931.10	14.69	-6650	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7823	8.63	1.13	12	0.64	2631.00	20155.00	29350	20230706	-22.66	15830	20240419	43.40	26850	-15.46	20240531	15830	43.40	20240419	29350	-22.66	20230706	15830	43.40	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
151	20240705	110700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-300	5	-1.29	3702535300	161072	45.76	23250	23300	22800	30200	16300	23250	22986.83	14.69	-19046	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7910	8.72	1.14	12	0.47	2631.00	20155.00	29350	20230706	-21.81	15830	20240419	44.98	26850	-14.53	20240531	15830	44.98	20240419	29350	-21.81	20230706	15830	44.98	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
152	20240705	100701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-100	5	-0.43	1622037000	70394	20.00	23250	23300	22950	30200	16300	23250	23042.26	14.69	-3961	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7979	8.80	1.15	12	0.20	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
153	20240705	090701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-200	5	-0.86	238336350	10306	2.93	23250	23300	23050	30200	16300	23250	23125.97	14.69	-4649	23983	23616	23183	22816	22383	23400	22600	172	6950	500	17200	50	1	34464379	7944	8.76	1.14	12	0.03	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	26850	-14.15	20240531	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	3.70	N	090460	500	172 억	5064231	N	N	31	N	N
154	20240704	160658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-200	5	-0.85	8088642800	350014	106.25	23500	23550	22750	30450	16450	23450	23109.33	14.52	46965	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	8013	8.84	1.15	12	1.02	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	26850	-13.41	20240531	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	3.74	N	090460	500	172 억	5005140	N	N	31	N	N
155	20240704	150701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-100	5	-0.43	7202010300	311943	94.69	23500	23550	22750	30450	16450	23450	23087.45	14.52	56377	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	8047	8.87	1.16	12	0.91	2631.00	20155.00	29350	20230706	-20.44	15830	20240419	47.50	26850	-13.04	20240531	15830	47.50	20240419	29350	-20.44	20230706	15830	47.50	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
156	20240704	140700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-250	5	-1.07	6162921150	267422	81.18	23500	23550	22750	30450	16450	23450	23045.51	14.52	53419	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	7996	8.82	1.15	12	0.78	2631.00	20155.00	29350	20230706	-20.95	15830	20240419	46.56	26850	-13.59	20240531	15830	46.56	20240419	29350	-20.95	20230706	15830	46.56	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
157	20240704	130701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-250	5	-1.07	5558325650	241428	73.28	23500	23550	22750	30450	16450	23450	23022.51	14.52	55820	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	7996	8.82	1.15	12	0.70	2631.00	20155.00	29350	20230706	-20.95	15830	20240419	46.56	26850	-13.59	20240531	15830	46.56	20240419	29350	-20.95	20230706	15830	46.56	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
158	20240704	120700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-200	5	-0.85	5026534150	218522	66.33	23500	23550	22750	30450	16450	23450	23002.19	14.52	48887	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	8013	8.84	1.15	12	0.63	2631.00	20155.00	29350	20230706	-20.78	15830	20240419	46.87	26850	-13.41	20240531	15830	46.87	20240419	29350	-20.78	20230706	15830	46.87	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
159	20240704	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-400	5	-1.71	3617009750	157335	47.76	23500	23550	22750	30450	16450	23450	22988.89	14.52	26101	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	7944	8.76	1.14	12	0.46	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	26850	-14.15	20240531	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
160	20240704	100659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	-400	5	-1.71	2417037600	105084	31.90	23500	23550	22750	30450	16450	23450	23000.52	14.52	2980	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	7944	8.76	1.14	12	0.30	2631.00	20155.00	29350	20230706	-21.47	15830	20240419	45.61	26850	-14.15	20240531	15830	45.61	20240419	29350	-21.47	20230706	15830	45.61	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
161	20240704	090700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-300	5	-1.28	336273350	14442	4.38	23500	23550	23050	30450	16450	23450	23283.10	14.52	-3551	24116	23782	23466	23132	22816	23625	22975	172	7000	500	17350	50	1	34464379	7979	8.80	1.15	12	0.04	2631.00	20155.00	29350	20230706	-21.12	15830	20240419	46.24	26850	-13.78	20240531	15830	46.24	20240419	29350	-21.12	20230706	15830	46.24	20240419	3.74	N	090460	500	172 억	5005140	N	N	267	N	N
162	20240703	160656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	150	2	0.64	7624231900	325637	60.73	23600	23800	23150	30250	16350	23300	23413.23	14.41	18414	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8082	8.91	1.16	12	0.94	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	3.70	N	090460	500	172 억	4964992	N	N	267	N	N
163	20240703	150658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	0	3	0.00	7026181450	300008	55.95	23600	23800	23200	30250	16350	23300	23419.98	14.41	15404	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8030	8.86	1.16	12	0.87	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
164	20240703	140659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	0	3	0.00	6172459450	263308	49.11	23600	23800	23200	30250	16350	23300	23441.97	14.41	19029	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8030	8.86	1.16	12	0.76	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
165	20240703	130658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	5343389550	227709	42.47	23600	23800	23250	30250	16350	23300	23465.87	14.41	20047	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8065	8.89	1.16	12	0.66	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
166	20240703	120657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	4872029900	207563	38.71	23600	23800	23250	30250	16350	23300	23472.54	14.41	16644	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8065	8.89	1.16	12	0.60	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
167	20240703	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	100	2	0.43	4516220600	192349	35.87	23600	23800	23250	30250	16350	23300	23479.30	14.41	10668	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8065	8.89	1.16	12	0.56	2631.00	20155.00	29350	20230706	-20.27	15830	20240419	47.82	26850	-12.85	20240531	15830	47.82	20240419	29350	-20.27	20230706	15830	47.82	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
168	20240703	100700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	250	2	1.07	3548604200	150953	28.15	23600	23800	23250	30250	16350	23300	23508.01	14.41	7999	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8116	8.95	1.17	12	0.44	2631.00	20155.00	29350	20230706	-19.76	15830	20240419	48.77	26850	-12.29	20240531	15830	48.77	20240419	29350	-19.76	20230706	15830	48.77	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
169	20240703	090657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	200	2	0.86	306620800	13053	2.43	23600	23650	23350	30250	16350	23300	23490.45	14.41	-4307	24900	24100	23600	22800	22300	23850	22550	172	6950	500	17240	50	1	34464379	8099	8.93	1.17	12	0.04	2631.00	20155.00	29350	20230706	-19.93	15830	20240419	48.45	26850	-12.48	20240531	15830	48.45	20240419	29350	-19.93	20230706	15830	48.45	20240419	3.70	N	090460	500	172 억	4964992	N	N	915	N	N
170	20240702	160655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-450	5	-1.89	12586412550	529969	124.76	24100	24400	23100	30850	16650	23750	23749.61	14.36	1286	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8030	8.86	1.16	12	1.54	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	3.69	N	090460	500	172 억	4947390	N	N	915	N	N
171	20240702	150656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-300	5	-1.26	11867327700	499216	117.52	24100	24400	23100	30850	16650	23750	23771.93	14.36	-3253	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8082	8.91	1.16	12	1.45	2631.00	20155.00	29350	20230706	-20.10	15830	20240419	48.14	26850	-12.66	20240531	15830	48.14	20240419	29350	-20.10	20230706	15830	48.14	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
172	20240702	140656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-450	5	-1.89	10624735950	446109	105.02	24100	24400	23100	30850	16650	23750	23816.46	14.36	5391	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8030	8.86	1.16	12	1.29	2631.00	20155.00	29350	20230706	-20.61	15830	20240419	47.19	26850	-13.22	20240531	15830	47.19	20240419	29350	-20.61	20230706	15830	47.19	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
173	20240702	130656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-250	5	-1.05	8290295700	345932	81.44	24100	24400	23450	30850	16650	23750	23965.10	14.36	-15319	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8099	8.93	1.17	12	1.00	2631.00	20155.00	29350	20230706	-19.93	15830	20240419	48.45	26850	-12.48	20240531	15830	48.45	20240419	29350	-19.93	20230706	15830	48.45	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
174	20240702	120657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-150	5	-0.63	7579181550	315759	74.33	24100	24400	23550	30850	16650	23750	24003.06	14.36	-13844	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8134	8.97	1.17	12	0.92	2631.00	20155.00	29350	20230706	-19.59	15830	20240419	49.08	26850	-12.10	20240531	15830	49.08	20240419	29350	-19.59	20230706	15830	49.08	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
175	20240702	110656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	150	2	0.63	6744676000	280638	66.07	24100	24400	23550	30850	16650	23750	24033.37	14.36	-6567	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8237	9.08	1.19	12	0.81	2631.00	20155.00	29350	20230706	-18.57	15830	20240419	50.98	26850	-10.99	20240531	15830	50.98	20240419	29350	-18.57	20230706	15830	50.98	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
176	20240702	100656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	200	2	0.84	5373303750	223117	52.53	24100	24400	23550	30850	16650	23750	24082.90	14.36	-4165	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8254	9.10	1.19	12	0.65	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
177	20240702	090658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	200	2	0.84	589465050	24425	5.75	24100	24250	23950	30850	16650	23750	24133.68	14.36	-8619	25116	24432	24066	23382	23016	24250	23200	172	7100	500	17570	50	1	34464379	8254	9.10	1.19	12	0.07	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.69	N	090460	500	172 억	4947390	N	N	1122	N	N
178	20240701	160654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-450	5	-1.86	10135255750	419431	147.10	24050	24750	23700	31450	16950	24200	24164.39	14.48	-59258	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8185	9.03	1.18	12	1.22	2631.00	20155.00	29350	20230706	-19.08	15830	20240419	50.03	26850	-11.55	20240531	15830	50.03	20240419	29350	-19.08	20230706	15830	50.03	20240419	3.77	N	090460	500	172 억	4988785	N	N	1122	N	N
179	20240701	150656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-250	5	-1.03	9289386250	383860	134.63	24050	24750	23800	31450	16950	24200	24199.93	14.48	-56757	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8254	9.10	1.19	12	1.11	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
180	20240701	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-250	5	-1.03	7978565100	329004	115.39	24050	24750	23850	31450	16950	24200	24250.73	14.48	-36698	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8254	9.10	1.19	12	0.95	2631.00	20155.00	29350	20230706	-18.40	15830	20240419	51.30	26850	-10.80	20240531	15830	51.30	20240419	29350	-18.40	20230706	15830	51.30	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
181	20240701	130654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	-200	5	-0.83	7496186600	308871	108.33	24050	24750	23850	31450	16950	24200	24269.73	14.48	-32556	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8271	9.12	1.19	12	0.90	2631.00	20155.00	29350	20230706	-18.23	15830	20240419	51.61	26850	-10.61	20240531	15830	51.61	20240419	29350	-18.23	20230706	15830	51.61	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
182	20240701	120656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	-150	5	-0.62	6837866750	281408	98.70	24050	24750	23850	31450	16950	24200	24298.92	14.48	-24209	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8289	9.14	1.19	12	0.82	2631.00	20155.00	29350	20230706	-18.06	15830	20240419	51.93	26850	-10.43	20240531	15830	51.93	20240419	29350	-18.06	20230706	15830	51.93	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
183	20240701	110654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-50	5	-0.21	6056376200	248916	87.30	24050	24750	23850	31450	16950	24200	24331.23	14.48	-12071	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8323	9.18	1.20	12	0.72	2631.00	20155.00	29350	20230706	-17.72	15830	20240419	52.56	26850	-10.06	20240531	15830	52.56	20240419	29350	-17.72	20230706	15830	52.56	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
184	20240701	100653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	400	2	1.65	4103457350	169043	59.29	24050	24750	23850	31450	16950	24200	24274.83	14.48	13182	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8478	9.35	1.22	12	0.49	2631.00	20155.00	29350	20230706	-16.18	15830	20240419	55.40	26850	-8.38	20240531	15830	55.40	20240419	29350	-16.18	20230706	15830	55.40	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N
185	20240701	090652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	450	2	1.86	737390800	30201	10.59	24050	24750	24050	31450	16950	24200	24419.23	14.48	8249	24833	24516	24083	23766	23333	24675	23925	172	7250	500	17900	50	1	34464379	8495	9.37	1.22	12	0.09	2631.00	20155.00	29350	20230706	-16.01	15830	20240419	55.72	26850	-8.19	20240531	15830	55.72	20240419	29350	-16.01	20230706	15830	55.72	20240419	3.77	N	090460	500	172 억	4988785	N	N	30	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History