KissMeData/000500/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

84 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	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	1100	2	2.69	2756360450	67119	65.07	40200	41950	39700	53100	28600	40850	41065.42	4.76	15143	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3087	15.76	0.93	12	0.91	2661.00	45192.00	74500	20240513	-43.69	15184	20231031	176.28	74500	-43.69	20240513	19000	120.79	20240116	74500	-43.69	20240513	15470	171.17	20231114	3.86	N	000500	5000	367 억	350019	N	N	73	N	N
3	20240731	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	900	2	2.20	2550985050	62214	60.32	40200	41900	39700	53100	28600	40850	41003.39	4.76	14775	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3072	15.69	0.92	12	0.85	2661.00	45192.00	74500	20240513	-43.96	15184	20231031	174.96	74500	-43.96	20240513	19000	119.74	20240116	74500	-43.96	20240513	15470	169.88	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
4	20240731	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	150	2	0.37	1947369400	47648	46.20	40200	41650	39700	53100	28600	40850	40869.91	4.76	9539	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3017	15.41	0.91	12	0.65	2661.00	45192.00	74500	20240513	-44.97	15184	20231031	170.02	74500	-44.97	20240513	19000	115.79	20240116	74500	-44.97	20240513	15470	165.03	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
5	20240731	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41200	350	2	0.86	1697783950	41572	40.31	40200	41650	39700	53100	28600	40850	40839.60	4.76	8921	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3031	15.48	0.91	12	0.56	2661.00	45192.00	74500	20240513	-44.70	15184	20231031	171.34	74500	-44.70	20240513	19000	116.84	20240116	74500	-44.70	20240513	15470	166.32	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
6	20240731	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40950	100	2	0.24	1406004750	34477	33.43	40200	41650	39700	53100	28600	40850	40780.95	4.76	6138	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3013	15.39	0.91	12	0.47	2661.00	45192.00	74500	20240513	-45.03	15184	20231031	169.69	74500	-45.03	20240513	19000	115.53	20240116	74500	-45.03	20240513	15470	164.71	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
7	20240731	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	450	2	1.10	1201044450	29488	28.59	40200	41650	39700	53100	28600	40850	40729.94	4.76	6005	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3039	15.52	0.91	12	0.40	2661.00	45192.00	74500	20240513	-44.56	15184	20231031	172.00	74500	-44.56	20240513	19000	117.37	20240116	74500	-44.56	20240513	15470	166.97	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
8	20240731	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	200	2	0.49	944961050	23244	22.54	40200	41650	39700	53100	28600	40850	40653.98	4.76	4635	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	3020	15.43	0.91	12	0.32	2661.00	45192.00	74500	20240513	-44.90	15184	20231031	170.35	74500	-44.90	20240513	19000	116.05	20240116	74500	-44.90	20240513	15470	165.35	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
9	20240731	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-150	5	-0.37	33059700	821	0.80	40200	40700	40200	53100	28600	40850	40267.60	4.76	9	42783	41816	40783	39816	38783	41300	39300	368	12250	5000	25320	50	1	7357946	2995	15.30	0.90	12	0.01	2661.00	45192.00	74500	20240513	-45.37	15184	20231031	168.05	74500	-45.37	20240513	19000	114.21	20240116	74500	-45.37	20240513	15470	163.09	20231114	3.86	N	000500	5000	367 억	350019	N	N	313	N	N
10	20240730	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	-900	5	-2.16	4136972550	102403	138.45	41750	41750	39750	54200	29250	41750	40398.15	4.73	1214	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	3006	15.35	0.90	12	1.39	2661.00	45192.00	74500	20240513	-45.17	15184	20231031	169.03	74500	-45.17	20240513	19000	115.00	20240116	74500	-45.17	20240513	15470	164.06	20231114	3.88	N	000500	5000	367 억	348205	N	N	313	N	N
11	20240730	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	-1000	5	-2.40	3616415100	89698	121.27	41750	41750	39750	54200	29250	41750	40317.28	4.73	4970	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2998	15.31	0.90	12	1.22	2661.00	45192.00	74500	20240513	-45.30	15184	20231031	168.37	74500	-45.30	20240513	19000	114.47	20240116	74500	-45.30	20240513	15470	163.41	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
12	20240730	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	-1350	5	-3.23	2904474100	72211	97.63	41750	41750	39750	54200	29250	41750	40221.52	4.73	4984	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2973	15.18	0.89	12	0.98	2661.00	45192.00	74500	20240513	-45.77	15184	20231031	166.07	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
13	20240730	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	-1700	5	-4.07	2583236750	64228	86.84	41750	41750	39750	54200	29250	41750	40219.20	4.73	-521	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2947	15.05	0.89	12	0.87	2661.00	45192.00	74500	20240513	-46.24	15184	20231031	163.76	74500	-46.24	20240513	19000	110.79	20240116	74500	-46.24	20240513	15470	158.89	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
14	20240730	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	-1800	5	-4.31	2353393150	58487	79.07	41750	41750	39750	54200	29250	41750	40237.24	4.73	-3931	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2939	15.01	0.88	12	0.79	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
15	20240730	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-1600	5	-3.83	2028266650	50352	68.08	41750	41750	39750	54200	29250	41750	40281.02	4.73	-4572	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2954	15.09	0.89	12	0.68	2661.00	45192.00	74500	20240513	-46.11	15184	20231031	164.42	74500	-46.11	20240513	19000	111.32	20240116	74500	-46.11	20240513	15470	159.53	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
16	20240730	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	-1700	5	-4.07	1601030550	39709	53.69	41750	41750	39750	54200	29250	41750	40318.18	4.73	-6767	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	2947	15.05	0.89	12	0.54	2661.00	45192.00	74500	20240513	-46.24	15184	20231031	163.76	74500	-46.24	20240513	19000	110.79	20240116	74500	-46.24	20240513	15470	158.89	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
17	20240730	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-350	5	-0.84	25763250	619	0.84	41750	41750	41400	54200	29250	41750	41615.32	4.73	-323	42383	42066	41483	41166	40583	42225	41325	368	12450	5000	25880	50	1	7357946	3046	15.56	0.92	12	0.01	2661.00	45192.00	74500	20240513	-44.43	15184	20231031	172.66	74500	-44.43	20240513	19000	117.89	20240116	74500	-44.43	20240513	15470	167.61	20231114	3.88	N	000500	5000	367 억	348205	N	N	0	N	N
18	20240729	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	650	2	1.58	3035109100	73474	64.05	41200	41800	40900	53400	28800	41100	41305.20	4.52	15439	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3072	15.69	0.92	12	1.00	2661.00	45192.00	74500	20240513	-43.96	15184	20231031	174.96	74500	-43.96	20240513	19000	119.74	20240116	74500	-43.96	20240513	15470	169.88	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
19	20240729	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	450	2	1.09	2795786850	67725	59.04	41200	41800	40900	53400	28800	41100	41281.51	4.52	13613	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3057	15.61	0.92	12	0.92	2661.00	45192.00	74500	20240513	-44.23	15184	20231031	173.64	74500	-44.23	20240513	19000	118.68	20240116	74500	-44.23	20240513	15470	168.58	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
20	20240729	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	550	2	1.34	2558490950	62018	54.07	41200	41800	40900	53400	28800	41100	41254.06	4.52	11518	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3065	15.65	0.92	12	0.84	2661.00	45192.00	74500	20240513	-44.09	15184	20231031	174.30	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	15470	169.23	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
21	20240729	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	400	2	0.97	2327350200	56463	49.22	41200	41600	40900	53400	28800	41100	41219.07	4.52	8200	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3054	15.60	0.92	12	0.77	2661.00	45192.00	74500	20240513	-44.30	15184	20231031	173.31	74500	-44.30	20240513	19000	118.42	20240116	74500	-44.30	20240513	15470	168.26	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
22	20240729	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	250	2	0.61	2111095300	51243	44.67	41200	41600	40900	53400	28800	41100	41197.77	4.52	5010	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3043	15.54	0.91	12	0.70	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
23	20240729	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	50	2	0.12	1758147050	42659	37.19	41200	41600	40900	53400	28800	41100	41214.03	4.52	2907	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3028	15.46	0.91	12	0.58	2661.00	45192.00	74500	20240513	-44.77	15184	20231031	171.01	74500	-44.77	20240513	19000	116.58	20240116	74500	-44.77	20240513	15470	166.00	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
24	20240729	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	250	2	0.61	1307943400	31737	27.67	41200	41600	40900	53400	28800	41100	41212.01	4.52	-589	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3043	15.54	0.91	12	0.43	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
25	20240729	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	50	2	0.12	65317550	1585	1.38	41200	41500	41150	53400	28800	41100	41211.21	4.52	29	44366	42732	41866	40232	39366	42300	39800	368	12300	5000	25480	50	1	7357946	3028	15.46	0.91	12	0.02	2661.00	45192.00	74500	20240513	-44.77	15184	20231031	171.01	74500	-44.77	20240513	19000	116.58	20240116	74500	-44.77	20240513	15470	166.00	20231114	3.93	N	000500	5000	367 억	332602	N	N	0	N	N
26	20240726	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-1700	5	-3.97	4749123900	113177	62.62	42650	43500	41000	55600	30000	42800	41964.42	4.61	-10058	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3024	15.45	0.91	12	1.54	2661.00	45192.00	74500	20240513	-44.83	15184	20231031	170.68	74500	-44.83	20240513	19000	116.32	20240116	74500	-44.83	20240513	15470	165.68	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
27	20240726	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-1700	5	-3.97	4306435850	102403	56.66	42650	43500	41050	55600	30000	42800	42053.61	4.61	-10806	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3024	15.45	0.91	12	1.39	2661.00	45192.00	74500	20240513	-44.83	15184	20231031	170.68	74500	-44.83	20240513	19000	116.32	20240116	74500	-44.83	20240513	15470	165.68	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
28	20240726	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-1150	5	-2.69	3272477600	77414	42.83	42650	43500	41600	55600	30000	42800	42272.24	4.61	-8485	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3065	15.65	0.92	12	1.05	2661.00	45192.00	74500	20240513	-44.09	15184	20231031	174.30	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	15470	169.23	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
29	20240726	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	-700	5	-1.64	2499477650	58933	32.61	42650	43500	41900	55600	30000	42800	42412.01	4.61	-2304	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3098	15.82	0.93	12	0.80	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
30	20240726	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-350	5	-0.82	2172856100	51191	28.32	42650	43500	41900	55600	30000	42800	42445.87	4.61	-1003	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3123	15.95	0.94	12	0.70	2661.00	45192.00	74500	20240513	-43.02	15184	20231031	179.57	74500	-43.02	20240513	19000	123.42	20240116	74500	-43.02	20240513	15470	174.40	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
31	20240726	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	-700	5	-1.64	1808125050	42554	23.54	42650	43500	41900	55600	30000	42800	42489.93	4.61	-1988	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3098	15.82	0.93	12	0.58	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
32	20240726	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42500	-300	5	-0.70	1154299500	27038	14.96	42650	43500	42050	55600	30000	42800	42691.64	4.61	-2821	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3127	15.97	0.94	12	0.37	2661.00	45192.00	74500	20240513	-42.95	15184	20231031	179.90	74500	-42.95	20240513	19000	123.68	20240116	74500	-42.95	20240513	15470	174.73	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
33	20240726	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42950	150	2	0.35	19034700	446	0.25	42650	42950	42650	55600	30000	42800	42670.88	4.61	80	46300	44550	42950	41200	39600	43750	40400	368	12800	5000	26530	50	1	7357946	3160	16.14	0.95	12	0.01	2661.00	45192.00	74500	20240513	-42.35	15184	20231031	182.86	74500	-42.35	20240513	19000	126.05	20240116	74500	-42.35	20240513	15470	177.63	20231114	4.01	N	000500	5000	367 억	339108	N	N	36	N	N
34	20240725	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42800	-2550	5	-5.62	7672093500	180182	98.53	43800	44700	41350	58900	31750	45350	42578.27	4.67	-7207	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3149	16.08	0.95	12	2.45	2661.00	45192.00	74500	20240513	-42.55	15184	20231031	181.88	74500	-42.55	20240513	19000	125.26	20240116	74500	-42.55	20240513	15470	176.66	20231114	4.11	N	000500	5000	367 억	343347	N	N	36	N	N
35	20240725	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43000	-2350	5	-5.18	7173575200	168563	92.18	43800	44700	41350	58900	31750	45350	42556.32	4.67	-3314	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3164	16.16	0.95	12	2.29	2661.00	45192.00	74500	20240513	-42.28	15184	20231031	183.19	74500	-42.28	20240513	19000	126.32	20240116	74500	-42.28	20240513	15470	177.96	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
36	20240725	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43350	-2000	5	-4.41	6531654900	153611	84.00	43800	44700	41350	58900	31750	45350	42519.74	4.67	1882	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3190	16.29	0.96	12	2.09	2661.00	45192.00	74500	20240513	-41.81	15184	20231031	185.50	74500	-41.81	20240513	19000	128.16	20240116	74500	-41.81	20240513	15470	180.22	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
37	20240725	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	-3300	5	-7.28	5551672350	130824	71.54	43800	44700	41350	58900	31750	45350	42434.97	4.67	1573	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3094	15.80	0.93	12	1.78	2661.00	45192.00	74500	20240513	-43.56	15184	20231031	176.94	74500	-43.56	20240513	19000	121.32	20240116	74500	-43.56	20240513	15470	171.82	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
38	20240725	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	-3050	5	-6.73	5296476950	124783	68.24	43800	44700	41350	58900	31750	45350	42444.22	4.67	443	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3112	15.90	0.94	12	1.70	2661.00	45192.00	74500	20240513	-43.22	15184	20231031	178.58	74500	-43.22	20240513	19000	122.63	20240116	74500	-43.22	20240513	15470	173.43	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
39	20240725	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-3700	5	-8.16	4660527350	109555	59.91	43800	44700	41350	58900	31750	45350	42539.12	4.67	1099	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3065	15.65	0.92	12	1.49	2661.00	45192.00	74500	20240513	-44.09	15184	20231031	174.30	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	15470	169.23	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
40	20240725	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	-3450	5	-7.61	3289364800	76685	41.93	43800	44700	41800	58900	31750	45350	42892.74	4.67	7295	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3083	15.75	0.93	12	1.04	2661.00	45192.00	74500	20240513	-43.76	15184	20231031	175.95	74500	-43.76	20240513	19000	120.53	20240116	74500	-43.76	20240513	15470	170.85	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
41	20240725	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43950	-1400	5	-3.09	125255800	2853	1.56	43800	44500	43800	58900	31750	45350	43874.75	4.67	638	48183	46766	45783	44366	43383	47475	45075	368	13550	5000	28110	50	1	7357946	3234	16.52	0.97	12	0.04	2661.00	45192.00	74500	20240513	-41.01	15184	20231031	189.45	74500	-41.01	20240513	19000	131.32	20240116	74500	-41.01	20240513	15470	184.10	20231114	4.11	N	000500	5000	367 억	343347	N	N	1093	N	N
42	20240724	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45350	150	2	0.33	8340045450	180383	62.58	45100	47200	44800	58700	31650	45200	46236.43	4.80	-9352	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3337	17.04	1.00	12	2.45	2661.00	45192.00	74500	20240513	-39.13	15184	20231031	198.67	74500	-39.13	20240513	19000	138.68	20240116	74500	-39.13	20240513	15470	193.15	20231114	4.27	N	000500	5000	367 억	353082	N	N	1093	N	N
43	20240724	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45650	450	2	1.00	8019359000	173316	60.13	45100	47200	44800	58700	31650	45200	46270.16	4.80	-9627	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3359	17.16	1.01	12	2.36	2661.00	45192.00	74500	20240513	-38.72	15184	20231031	200.65	74500	-38.72	20240513	19000	140.26	20240116	74500	-38.72	20240513	15470	195.09	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
44	20240724	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45600	400	2	0.88	7686339300	166028	57.60	45100	47200	44800	58700	31650	45200	46295.44	4.80	-11203	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3355	17.14	1.01	12	2.26	2661.00	45192.00	74500	20240513	-38.79	15184	20231031	200.32	74500	-38.79	20240513	19000	140.00	20240116	74500	-38.79	20240513	15470	194.76	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
45	20240724	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46000	800	2	1.77	7324547600	158128	54.86	45100	47200	44800	58700	31650	45200	46320.37	4.80	-10579	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3385	17.29	1.02	12	2.15	2661.00	45192.00	74500	20240513	-38.26	15184	20231031	202.95	74500	-38.26	20240513	19000	142.11	20240116	74500	-38.26	20240513	15470	197.35	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
46	20240724	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	650	2	1.44	6991602400	150900	52.36	45100	47200	44800	58700	31650	45200	46332.69	4.80	-8741	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3374	17.23	1.01	12	2.05	2661.00	45192.00	74500	20240513	-38.46	15184	20231031	201.96	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	15470	196.38	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
47	20240724	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	1200	2	2.65	5835998500	125483	43.54	45100	47200	45000	58700	31650	45200	46508.28	4.80	-4721	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3414	17.44	1.03	12	1.71	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
48	20240724	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46900	1700	2	3.76	4335559800	93345	32.39	45100	47150	45000	58700	31650	45200	46446.62	4.80	-9188	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3451	17.62	1.04	12	1.27	2661.00	45192.00	74500	20240513	-37.05	15184	20231031	208.88	74500	-37.05	20240513	19000	146.84	20240116	74500	-37.05	20240513	15470	203.17	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
49	20240724	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	650	2	1.44	152219400	3370	1.17	45100	45850	45000	58700	31650	45200	45168.96	4.80	1452	48400	46800	44350	42750	40300	47600	43550	368	13500	5000	28020	50	1	7357946	3374	17.23	1.01	12	0.05	2661.00	45192.00	74500	20240513	-38.46	15184	20231031	201.96	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	15470	196.38	20231114	4.27	N	000500	5000	367 억	353082	N	N	1858	N	N
50	20240723	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45200	2650	2	6.23	12524528300	282648	114.74	42750	45950	41900	55300	29800	42550	44310.00	4.77	2681	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3326	16.99	1.00	12	3.84	2661.00	45192.00	74500	20240513	-39.33	15184	20231031	197.68	74500	-39.33	20240513	19000	137.89	20240116	74500	-39.33	20240513	15470	192.18	20231114	4.22	N	000500	5000	367 억	351009	N	N	1858	N	N
51	20240723	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	2550	2	5.99	11992122450	270875	109.96	42750	45950	41900	55300	29800	42550	44271.88	4.77	3367	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3318	16.95	1.00	12	3.68	2661.00	45192.00	74500	20240513	-39.46	15184	20231031	197.02	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	15470	191.53	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
52	20240723	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	2900	2	6.82	8594767600	195933	79.54	42750	45900	41900	55300	29800	42550	43865.94	4.77	-7679	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3344	17.08	1.01	12	2.66	2661.00	45192.00	74500	20240513	-38.99	15184	20231031	199.33	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	15470	193.79	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
53	20240723	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	-250	5	-0.59	2542151450	60007	24.36	42750	43350	41900	55300	29800	42550	42364.21	4.77	913	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3112	15.90	0.94	12	0.82	2661.00	45192.00	74500	20240513	-43.22	15184	20231031	178.58	74500	-43.22	20240513	19000	122.63	20240116	74500	-43.22	20240513	15470	173.43	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
54	20240723	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	-550	5	-1.29	2274716400	53656	21.78	42750	43350	41900	55300	29800	42550	42394.41	4.77	-553	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3090	15.78	0.93	12	0.73	2661.00	45192.00	74500	20240513	-43.62	15184	20231031	176.61	74500	-43.62	20240513	19000	121.05	20240116	74500	-43.62	20240513	15470	171.49	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
55	20240723	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42350	-200	5	-0.47	1906743500	44909	18.23	42750	43350	41900	55300	29800	42550	42457.91	4.77	3517	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3116	15.92	0.94	12	0.61	2661.00	45192.00	74500	20240513	-43.15	15184	20231031	178.91	74500	-43.15	20240513	19000	122.89	20240116	74500	-43.15	20240513	15470	173.76	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
56	20240723	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	-450	5	-1.06	1426087450	33501	13.60	42750	43350	41900	55300	29800	42550	42568.51	4.77	-1562	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3098	15.82	0.93	12	0.46	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
57	20240723	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42950	400	2	0.94	70686200	1649	0.67	42750	43200	42750	55300	29800	42550	42868.61	4.77	-227	47416	44982	43366	40932	39316	44175	40125	368	12750	5000	26380	50	1	7357946	3160	16.14	0.95	12	0.02	2661.00	45192.00	74500	20240513	-42.35	15184	20231031	182.86	74500	-42.35	20240513	19000	126.05	20240116	74500	-42.35	20240513	15470	177.63	20231114	4.22	N	000500	5000	367 억	351009	N	N	197	N	N
58	20240722	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42550	-3650	5	-7.90	10414032700	242936	183.71	45500	45800	41750	60000	32350	46200	42869.17	4.57	12696	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3131	15.99	0.94	12	3.30	2661.00	45192.00	74500	20240513	-42.89	15184	20231031	180.23	74500	-42.89	20240513	19000	123.95	20240116	74500	-42.89	20240513	15470	175.05	20231114	4.63	N	000500	5000	367 억	336260	N	N	197	N	N
59	20240722	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43200	-3000	5	-6.49	9842524200	229567	173.60	45500	45800	41750	60000	32350	46200	42874.30	4.57	9187	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3179	16.23	0.96	12	3.12	2661.00	45192.00	74500	20240513	-42.01	15184	20231031	184.51	74500	-42.01	20240513	19000	127.37	20240116	74500	-42.01	20240513	15470	179.25	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
60	20240722	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	-4150	5	-8.98	8598855600	200445	151.57	45500	45800	41750	60000	32350	46200	42898.83	4.57	874	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3094	15.80	0.93	12	2.72	2661.00	45192.00	74500	20240513	-43.56	15184	20231031	176.94	74500	-43.56	20240513	19000	121.32	20240116	74500	-43.56	20240513	15470	171.82	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
61	20240722	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42000	-4200	5	-9.09	7665205550	178249	134.79	45500	45800	41750	60000	32350	46200	43002.80	4.57	-2238	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3090	15.78	0.93	12	2.42	2661.00	45192.00	74500	20240513	-43.62	15184	20231031	176.61	74500	-43.62	20240513	19000	121.05	20240116	74500	-43.62	20240513	15470	171.49	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
62	20240722	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	-4100	5	-8.87	7046797150	163528	123.66	45500	45800	41750	60000	32350	46200	43092.30	4.57	-6131	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3098	15.82	0.93	12	2.22	2661.00	45192.00	74500	20240513	-43.49	15184	20231031	177.27	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	15470	172.14	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
63	20240722	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42050	-4150	5	-8.98	6237851650	144270	109.10	45500	45800	41750	60000	32350	46200	43237.34	4.57	-7594	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3094	15.80	0.93	12	1.96	2661.00	45192.00	74500	20240513	-43.56	15184	20231031	176.94	74500	-43.56	20240513	19000	121.32	20240116	74500	-43.56	20240513	15470	171.82	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
64	20240722	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42200	-4000	5	-8.66	5142566550	118300	89.46	45500	45800	41750	60000	32350	46200	43470.55	4.57	-4367	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3105	15.86	0.93	12	1.61	2661.00	45192.00	74500	20240513	-43.36	15184	20231031	177.92	74500	-43.36	20240513	19000	122.11	20240116	74500	-43.36	20240513	15470	172.79	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
65	20240722	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44550	-1650	5	-3.57	362558850	8030	6.07	45500	45800	44500	60000	32350	46200	45150.54	4.57	1206	47566	46882	46316	45632	45066	46600	45350	368	13800	5000	28640	50	1	7357946	3278	16.74	0.99	12	0.11	2661.00	45192.00	74500	20240513	-40.20	15184	20231031	193.40	74500	-40.20	20240513	19000	134.47	20240116	74500	-40.20	20240513	15470	187.98	20231114	4.63	N	000500	5000	367 억	336260	N	N	190	N	N
66	20240719	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	-1250	5	-2.63	6002557600	129734	71.74	46700	47000	45750	61600	33250	47450	46266.84	4.74	-11520	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3399	17.36	1.02	12	1.76	2661.00	45192.00	74500	20240513	-37.99	15184	20231031	204.27	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	15470	198.64	20231114	4.60	N	000500	5000	367 억	348444	N	N	190	N	N
67	20240719	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46250	-1200	5	-2.53	5674379100	122637	67.81	46700	47000	45750	61600	33250	47450	46268.14	4.74	-11558	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3403	17.38	1.02	12	1.67	2661.00	45192.00	74500	20240513	-37.92	15184	20231031	204.60	74500	-37.92	20240513	19000	143.42	20240116	74500	-37.92	20240513	15470	198.97	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
68	20240719	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46150	-1300	5	-2.74	5252179750	113484	62.75	46700	47000	45750	61600	33250	47450	46279.54	4.74	-10992	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3396	17.34	1.02	12	1.54	2661.00	45192.00	74500	20240513	-38.05	15184	20231031	203.94	74500	-38.05	20240513	19000	142.89	20240116	74500	-38.05	20240513	15470	198.32	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
69	20240719	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45950	-1500	5	-3.16	4953227350	107015	59.18	46700	47000	45750	61600	33250	47450	46283.57	4.74	-11797	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3381	17.27	1.02	12	1.45	2661.00	45192.00	74500	20240513	-38.32	15184	20231031	202.62	74500	-38.32	20240513	19000	141.84	20240116	74500	-38.32	20240513	15470	197.03	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
70	20240719	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-1050	5	-2.21	4298878350	92812	51.32	46700	47000	45750	61600	33250	47450	46316.13	4.74	-9368	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3414	17.44	1.03	12	1.26	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
71	20240719	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	-1550	5	-3.27	3163168950	68336	37.79	46700	47000	45750	61600	33250	47450	46285.68	4.74	-12285	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3377	17.25	1.02	12	0.93	2661.00	45192.00	74500	20240513	-38.39	15184	20231031	202.29	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	15470	196.70	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
72	20240719	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46350	-1100	5	-2.32	1541561350	33240	18.38	46700	47000	45950	61600	33250	47450	46371.37	4.74	-3066	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3410	17.42	1.03	12	0.45	2661.00	45192.00	74500	20240513	-37.79	15184	20231031	205.26	74500	-37.79	20240513	19000	143.95	20240116	74500	-37.79	20240513	15470	199.61	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
73	20240719	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-1050	5	-2.21	171305650	3671	2.03	46700	47000	46400	61600	33250	47450	46627.84	4.74	-474	50416	48932	48016	46532	45616	48475	46075	368	14150	5000	29410	50	1	7357946	3414	17.44	1.03	12	0.05	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.60	N	000500	5000	367 억	348444	N	N	198	N	N
74	20240718	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47450	-2850	5	-5.67	8549295150	178018	107.21	48800	49500	47100	65300	35300	50300	48025.44	4.74	-662	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3491	17.83	1.05	12	2.42	2661.00	45192.00	74500	20240513	-36.31	15184	20231031	212.50	74500	-36.31	20240513	19000	149.74	20240116	74500	-36.31	20240513	15470	206.72	20231114	4.84	N	000500	5000	367 억	348969	N	N	198	N	N
75	20240718	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-2650	5	-5.27	7867053850	163664	98.57	48800	49500	47100	65300	35300	50300	48068.31	4.74	-2711	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3506	17.91	1.05	12	2.22	2661.00	45192.00	74500	20240513	-36.04	15184	20231031	213.82	74500	-36.04	20240513	19000	150.79	20240116	74500	-36.04	20240513	15470	208.02	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
76	20240718	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48250	-2050	5	-4.08	6834352100	142109	85.59	48800	49500	47100	65300	35300	50300	48092.31	4.74	-2159	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3550	18.13	1.07	12	1.93	2661.00	45192.00	74500	20240513	-35.23	15184	20231031	217.77	74500	-35.23	20240513	19000	153.95	20240116	74500	-35.23	20240513	15470	211.89	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
77	20240718	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48300	-2000	5	-3.98	6218689400	129295	77.87	48800	49500	47100	65300	35300	50300	48096.89	4.74	-812	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3554	18.15	1.07	12	1.76	2661.00	45192.00	74500	20240513	-35.17	15184	20231031	218.10	74500	-35.17	20240513	19000	154.21	20240116	74500	-35.17	20240513	15470	212.22	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
78	20240718	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47850	-2450	5	-4.87	5683788800	118213	71.20	48800	49500	47100	65300	35300	50300	48080.89	4.74	-1658	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3521	17.98	1.06	12	1.61	2661.00	45192.00	74500	20240513	-35.77	15184	20231031	215.13	74500	-35.77	20240513	19000	151.84	20240116	74500	-35.77	20240513	15470	209.31	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
79	20240718	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-2650	5	-5.27	5299720500	110172	66.35	48800	49500	47100	65300	35300	50300	48104.04	4.74	-2264	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3506	17.91	1.05	12	1.50	2661.00	45192.00	74500	20240513	-36.04	15184	20231031	213.82	74500	-36.04	20240513	19000	150.79	20240116	74500	-36.04	20240513	15470	208.02	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
80	20240718	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48000	-2300	5	-4.57	3376454650	69806	42.04	48800	49500	47500	65300	35300	50300	48369.09	4.74	5629	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3532	18.04	1.06	12	0.95	2661.00	45192.00	74500	20240513	-35.57	15184	20231031	216.12	74500	-35.57	20240513	19000	152.63	20240116	74500	-35.57	20240513	15470	210.28	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
81	20240718	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48550	-1750	5	-3.48	299052650	6135	3.69	48800	48900	48500	65300	35300	50300	48745.08	4.74	62	53766	52032	51066	49332	48366	51550	48850	368	15000	5000	31180	50	1	7357946	3572	18.25	1.07	12	0.08	2661.00	45192.00	74500	20240513	-34.83	15184	20231031	219.74	74500	-34.83	20240513	19000	155.53	20240116	74500	-34.83	20240513	15470	213.83	20231114	4.84	N	000500	5000	367 억	348969	N	N	261	N	N
82	20240717	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50300	-1900	5	-3.64	8480025800	163831	79.53	52600	52800	50100	67800	36600	52200	51765.49	4.92	-12946	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3701	18.90	1.11	12	2.23	2661.00	45192.00	74500	20240513	-32.48	15184	20231031	231.27	74500	-32.48	20240513	19000	164.74	20240116	74500	-32.48	20240513	15470	225.15	20231114	4.78	N	000500	5000	367 억	361867	N	N	261	N	N
83	20240717	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50400	-1800	5	-3.45	7673027000	147785	71.74	52600	52800	50300	67800	36600	52200	51920.08	4.92	-13810	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3708	18.94	1.12	12	2.01	2661.00	45192.00	74500	20240513	-32.35	15184	20231031	231.93	74500	-32.35	20240513	19000	165.26	20240116	74500	-32.35	20240513	15470	225.79	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
84	20240717	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51500	-700	5	-1.34	6492319500	124593	60.48	52600	52800	51500	67800	36600	52200	52108.17	4.92	-14161	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3789	19.35	1.14	12	1.69	2661.00	45192.00	74500	20240513	-30.87	15184	20231031	239.17	74500	-30.87	20240513	19000	171.05	20240116	74500	-30.87	20240513	15470	232.90	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
85	20240717	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51800	-400	5	-0.77	5767520900	110548	53.67	52600	52800	51500	67800	36600	52200	52172.08	4.92	-13015	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3811	19.47	1.15	12	1.50	2661.00	45192.00	74500	20240513	-30.47	15184	20231031	241.15	74500	-30.47	20240513	19000	172.63	20240116	74500	-30.47	20240513	15470	234.84	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
86	20240717	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51900	-300	5	-0.57	4911467300	93997	45.63	52600	52800	51800	67800	36600	52200	52251.35	4.92	-9095	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3819	19.50	1.15	12	1.28	2661.00	45192.00	74500	20240513	-30.34	15184	20231031	241.81	74500	-30.34	20240513	19000	173.16	20240116	74500	-30.34	20240513	15470	235.49	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
87	20240717	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	-200	5	-0.38	4189526000	80096	38.88	52600	52800	51900	67800	36600	52200	52306.39	4.92	-6800	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3826	19.54	1.15	12	1.09	2661.00	45192.00	74500	20240513	-30.20	15184	20231031	242.47	74500	-30.20	20240513	19000	173.68	20240116	74500	-30.20	20240513	15470	236.13	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
88	20240717	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	500	2	0.96	3109846100	59402	28.84	52600	52800	51900	67800	36600	52200	52352.71	4.92	-7163	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3878	19.80	1.17	12	0.81	2661.00	45192.00	74500	20240513	-29.26	15184	20231031	247.08	74500	-29.26	20240513	19000	177.37	20240116	74500	-29.26	20240513	15470	240.66	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
89	20240717	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	100	2	0.19	547272700	10445	5.07	52600	52700	52200	67800	36600	52200	52396.85	4.92	-9042	55266	53732	51466	49932	47666	54500	50700	368	15600	5000	32360	100	1	7357946	3848	19.65	1.16	12	0.14	2661.00	45192.00	74500	20240513	-29.80	15184	20231031	244.44	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	15470	238.07	20231114	4.78	N	000500	5000	367 억	361867	N	N	0	N	N
90	20240716	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52200	1200	2	2.35	10414537400	202716	124.34	50800	53000	49200	66300	35700	51000	51372.37	4.90	-333	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3841	19.62	1.16	12	2.76	2661.00	45192.00	74500	20240513	-29.93	15184	20231031	243.78	74500	-29.93	20240513	19000	174.74	20240116	74500	-29.93	20240513	15470	237.43	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
91	20240716	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	1300	2	2.55	9168412900	178849	109.70	50800	53000	49200	66300	35700	51000	51263.44	4.90	25	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3848	19.65	1.16	12	2.43	2661.00	45192.00	74500	20240513	-29.80	15184	20231031	244.44	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	15470	238.07	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
92	20240716	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51400	400	2	0.78	7852582300	153443	94.12	50800	53000	49200	66300	35700	51000	51175.90	4.90	-2565	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3782	19.32	1.14	12	2.09	2661.00	45192.00	74500	20240513	-31.01	15184	20231031	238.51	74500	-31.01	20240513	19000	170.53	20240116	74500	-31.01	20240513	15470	232.26	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
93	20240716	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51300	300	2	0.59	7258272800	141901	87.04	50800	53000	49200	66300	35700	51000	51150.26	4.90	-2185	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3775	19.28	1.14	12	1.93	2661.00	45192.00	74500	20240513	-31.14	15184	20231031	237.86	74500	-31.14	20240513	19000	170.00	20240116	74500	-31.14	20240513	15470	231.61	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
94	20240716	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51200	200	2	0.39	6961431900	136105	83.48	50800	53000	49200	66300	35700	51000	51147.52	4.90	-1299	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3767	19.24	1.13	12	1.85	2661.00	45192.00	74500	20240513	-31.28	15184	20231031	237.20	74500	-31.28	20240513	19000	169.47	20240116	74500	-31.28	20240513	15470	230.96	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
95	20240716	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51500	500	2	0.98	6496322300	127042	77.92	50800	53000	49200	66300	35700	51000	51135.24	4.90	14	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3789	19.35	1.14	12	1.73	2661.00	45192.00	74500	20240513	-30.87	15184	20231031	239.17	74500	-30.87	20240513	19000	171.05	20240116	74500	-30.87	20240513	15470	232.90	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
96	20240716	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	-1400	5	-2.75	5440053950	106107	65.08	50800	53000	49200	66300	35700	51000	51269.52	4.90	-6882	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	50	1	7357946	3650	18.64	1.10	12	1.44	2661.00	45192.00	74500	20240513	-33.42	15184	20231031	226.66	74500	-33.42	20240513	19000	161.05	20240116	74500	-33.42	20240513	15470	220.62	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
97	20240716	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52100	1100	2	2.16	450339100	8791	5.39	50800	52200	50800	66300	35700	51000	51227.42	4.90	2767	54266	52632	51166	49532	48066	53450	50350	368	15300	5000	31620	100	1	7357946	3833	19.58	1.15	12	0.12	2661.00	45192.00	74500	20240513	-30.07	15184	20231031	243.12	74500	-30.07	20240513	19000	174.21	20240116	74500	-30.07	20240513	15470	236.78	20231114	4.86	N	000500	5000	367 억	360902	N	N	0	N	N
98	20240715	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51000	400	2	0.79	8277474050	160339	72.12	50200	52800	49700	65700	35500	50600	51625.61	4.78	9397	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3753	19.17	1.13	12	2.18	2661.00	45192.00	74500	20240513	-31.54	15184	20231031	235.88	74500	-31.54	20240513	19000	168.42	20240116	74500	-31.54	20240513	15470	229.67	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
99	20240715	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51300	700	2	1.38	7695140950	148964	67.00	50200	52800	49700	65700	35500	50600	51657.72	4.78	7179	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3775	19.28	1.14	12	2.02	2661.00	45192.00	74500	20240513	-31.14	15184	20231031	237.86	74500	-31.14	20240513	19000	170.00	20240116	74500	-31.14	20240513	15470	231.61	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
100	20240715	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51300	700	2	1.38	7026747450	135936	61.14	50200	52800	49700	65700	35500	50600	51691.59	4.78	6748	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3775	19.28	1.14	12	1.85	2661.00	45192.00	74500	20240513	-31.14	15184	20231031	237.86	74500	-31.14	20240513	19000	170.00	20240116	74500	-31.14	20240513	15470	231.61	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
101	20240715	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52100	1500	2	2.96	6350705550	122844	55.25	50200	52800	49700	65700	35500	50600	51697.32	4.78	8708	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3833	19.58	1.15	12	1.67	2661.00	45192.00	74500	20240513	-30.07	15184	20231031	243.12	74500	-30.07	20240513	19000	174.21	20240116	74500	-30.07	20240513	15470	236.78	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
102	20240715	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	1800	2	3.56	5882656650	113858	51.21	50200	52800	49700	65700	35500	50600	51666.61	4.78	9637	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3856	19.69	1.16	12	1.55	2661.00	45192.00	74500	20240513	-29.66	15184	20231031	245.10	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	15470	238.72	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
103	20240715	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	1800	2	3.56	5529979050	107109	48.18	50200	52800	49700	65700	35500	50600	51629.45	4.78	10309	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3856	19.69	1.16	12	1.46	2661.00	45192.00	74500	20240513	-29.66	15184	20231031	245.10	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	15470	238.72	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
104	20240715	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	1700	2	3.36	4402600950	85454	38.44	50200	52800	49700	65700	35500	50600	51520.13	4.78	4956	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3848	19.65	1.16	12	1.16	2661.00	45192.00	74500	20240513	-29.80	15184	20231031	244.44	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	15470	238.07	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
105	20240715	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	-400	5	-0.79	149498400	2980	1.34	50200	50400	50000	65700	35500	50600	50167.25	4.78	640	54733	52666	51633	49566	48533	52150	49050	368	15100	5000	31370	100	1	7357946	3694	18.87	1.11	12	0.04	2661.00	45192.00	74500	20240513	-32.62	15184	20231031	230.61	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	15470	224.50	20231114	4.72	N	000500	5000	367 억	351427	N	N	42	N	N
106	20240712	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50600	-2500	5	-4.71	11405115500	220484	40.62	52900	53700	50600	69000	37200	53100	51729.43	4.76	1406	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3723	19.02	1.12	12	3.00	2661.00	45192.00	74500	20240513	-32.08	15184	20231031	233.25	74500	-32.08	20240513	19000	166.32	20240116	74500	-32.08	20240513	15470	227.08	20231114	4.41	N	000500	5000	367 억	350462	N	N	42	N	N
107	20240712	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50700	-2400	5	-4.52	10505438900	202735	37.35	52900	53700	50700	69000	37200	53100	51818.40	4.76	1259	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3730	19.05	1.12	12	2.76	2661.00	45192.00	74500	20240513	-31.95	15184	20231031	233.90	74500	-31.95	20240513	19000	166.84	20240116	74500	-31.95	20240513	15470	227.73	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
108	20240712	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51100	-2000	5	-3.77	8771480000	168663	31.07	52900	53700	51000	69000	37200	53100	52005.78	4.76	-1807	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3760	19.20	1.13	12	2.29	2661.00	45192.00	74500	20240513	-31.41	15184	20231031	236.54	74500	-31.41	20240513	19000	168.95	20240116	74500	-31.41	20240513	15470	230.32	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
109	20240712	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51700	-1400	5	-2.64	7652719600	146882	27.06	52900	53700	51200	69000	37200	53100	52100.96	4.76	556	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3804	19.43	1.14	12	2.00	2661.00	45192.00	74500	20240513	-30.60	15184	20231031	240.49	74500	-30.60	20240513	19000	172.11	20240116	74500	-30.60	20240513	15470	234.20	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
110	20240712	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51800	-1300	5	-2.45	7146701600	137110	25.26	52900	53700	51200	69000	37200	53100	52123.66	4.76	1081	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3811	19.47	1.15	12	1.86	2661.00	45192.00	74500	20240513	-30.47	15184	20231031	241.15	74500	-30.47	20240513	19000	172.63	20240116	74500	-30.47	20240513	15470	234.84	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
111	20240712	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	-1100	5	-2.07	6516057200	124983	23.02	52900	53700	51200	69000	37200	53100	52135.34	4.76	1363	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3826	19.54	1.15	12	1.70	2661.00	45192.00	74500	20240513	-30.20	15184	20231031	242.47	74500	-30.20	20240513	19000	173.68	20240116	74500	-30.20	20240513	15470	236.13	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
112	20240712	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51400	-1700	5	-3.20	5441499700	104231	19.20	52900	53700	51200	69000	37200	53100	52205.92	4.76	572	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3782	19.32	1.14	12	1.42	2661.00	45192.00	74500	20240513	-31.01	15184	20231031	238.51	74500	-31.01	20240513	19000	170.53	20240116	74500	-31.01	20240513	15470	232.26	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
113	20240712	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	-400	5	-0.75	223515800	4234	0.78	52900	53000	52500	69000	37200	53100	52788.71	4.76	-275	56766	54932	53366	51532	49966	55850	52450	368	15900	5000	32920	100	1	7357946	3878	19.80	1.17	12	0.06	2661.00	45192.00	74500	20240513	-29.26	15184	20231031	247.08	74500	-29.26	20240513	19000	177.37	20240116	74500	-29.26	20240513	15470	240.66	20231114	4.41	N	000500	5000	367 억	350462	N	N	0	N	N
114	20240711	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53100	500	2	0.95	28293926400	529920	58.46	53000	55200	51800	68300	36900	52600	53393.19	4.56	15540	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3907	19.95	1.17	12	7.20	2661.00	45192.00	74500	20240513	-28.72	15184	20231031	249.71	74500	-28.72	20240513	19000	179.47	20240116	74500	-28.72	20240513	15470	243.24	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
115	20240711	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53300	700	2	1.33	27431160400	513644	56.67	53000	55200	51800	68300	36900	52600	53405.11	4.56	16548	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3922	20.03	1.18	12	6.98	2661.00	45192.00	74500	20240513	-28.46	15184	20231031	251.03	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	15470	244.54	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
116	20240711	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	0	3	0.00	24927188300	466665	51.48	53000	55200	51800	68300	36900	52600	53415.71	4.56	20129	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3870	19.77	1.16	12	6.34	2661.00	45192.00	74500	20240513	-29.40	15184	20231031	246.42	74500	-29.40	20240513	19000	176.84	20240116	74500	-29.40	20240513	15470	240.01	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
117	20240711	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	-200	5	-0.38	23908206500	447245	49.34	53000	55200	51800	68300	36900	52600	53456.75	4.56	21771	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3856	19.69	1.16	12	6.08	2661.00	45192.00	74500	20240513	-29.66	15184	20231031	245.10	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	15470	238.72	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
118	20240711	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53000	400	2	0.76	23123959700	432371	47.70	53000	55200	51800	68300	36900	52600	53481.89	4.56	21843	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3900	19.92	1.17	12	5.88	2661.00	45192.00	74500	20240513	-28.86	15184	20231031	249.05	74500	-28.86	20240513	19000	178.95	20240116	74500	-28.86	20240513	15470	242.60	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
119	20240711	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	-200	5	-0.38	21201534200	395828	43.67	53000	55200	51800	68300	36900	52600	53562.66	4.56	19307	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3856	19.69	1.16	12	5.38	2661.00	45192.00	74500	20240513	-29.66	15184	20231031	245.10	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	15470	238.72	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
120	20240711	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53600	1000	2	1.90	8361478600	158099	17.44	53000	53800	51800	68300	36900	52600	52887.74	4.56	7794	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3944	20.14	1.19	12	2.15	2661.00	45192.00	74500	20240513	-28.05	15184	20231031	253.00	74500	-28.05	20240513	19000	182.11	20240116	74500	-28.05	20240513	15470	246.48	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
121	20240711	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53400	800	2	1.52	853412800	16135	1.78	53000	53500	52600	68300	36900	52600	52893.26	4.56	-1814	55800	54200	52700	51100	49600	55000	51900	368	15700	5000	32610	100	1	7357946	3929	20.07	1.18	12	0.22	2661.00	45192.00	74500	20240513	-28.32	15184	20231031	251.69	74500	-28.32	20240513	19000	181.05	20240116	74500	-28.32	20240513	15470	245.18	20231114	4.49	N	000500	5000	367 억	335305	N	N	0	N	N
122	20240710	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	2850	2	5.73	47634387150	901421	196.90	52000	54300	51200	64600	34850	49750	52843.87	4.77	-31080	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3870	19.77	1.16	12	12.25	2661.00	45192.00	74500	20240513	-29.40	15184	20231031	246.42	74500	-29.40	20240513	19000	176.84	20240116	74500	-29.40	20240513	15470	240.01	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
123	20240710	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	2850	2	5.73	45946889750	869362	189.90	52000	54300	51200	64600	34850	49750	52851.28	4.77	-40668	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3870	19.77	1.16	12	11.82	2661.00	45192.00	74500	20240513	-29.40	15184	20231031	246.42	74500	-29.40	20240513	19000	176.84	20240116	74500	-29.40	20240513	15470	240.01	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
124	20240710	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	2550	2	5.13	42826799050	810178	176.97	52000	54300	51200	64600	34850	49750	52860.98	4.77	-52106	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3848	19.65	1.16	12	11.01	2661.00	45192.00	74500	20240513	-29.80	15184	20231031	244.44	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	15470	238.07	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
125	20240710	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51900	2150	2	4.32	40394093850	763251	166.72	52000	54300	51700	64600	34850	49750	52923.74	4.77	-62042	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3819	19.50	1.15	12	10.37	2661.00	45192.00	74500	20240513	-30.34	15184	20231031	241.81	74500	-30.34	20240513	19000	173.16	20240116	74500	-30.34	20240513	15470	235.49	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
126	20240710	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	2550	2	5.13	38930962650	735138	160.58	52000	54300	51700	64600	34850	49750	52957.36	4.77	-60132	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3848	19.65	1.16	12	9.99	2661.00	45192.00	74500	20240513	-29.80	15184	20231031	244.44	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	15470	238.07	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
127	20240710	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	2650	2	5.33	36453760150	687986	150.28	52000	54300	51700	64600	34850	49750	52986.20	4.77	-50513	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3856	19.69	1.16	12	9.35	2661.00	45192.00	74500	20240513	-29.66	15184	20231031	245.10	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	15470	238.72	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
128	20240710	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	2950	2	5.93	32793619050	618471	135.09	52000	54300	51700	64600	34850	49750	53023.70	4.77	-48673	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3878	19.80	1.17	12	8.41	2661.00	45192.00	74500	20240513	-29.26	15184	20231031	247.08	74500	-29.26	20240513	19000	177.37	20240116	74500	-29.26	20240513	15470	240.66	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
129	20240710	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53300	3550	2	7.14	3564301550	67935	14.84	52000	53600	51700	64600	34850	49750	52466.39	4.77	-9334	53150	51450	49200	47500	45250	52300	48350	368	14850	5000	30840	100	1	7357946	3922	20.03	1.18	12	0.92	2661.00	45192.00	74500	20240513	-28.46	15184	20231031	251.03	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	15470	244.54	20231114	4.68	N	000500	5000	367 억	351198	N	N	0	N	N
130	20240709	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49750	2650	2	5.63	22001546900	445302	186.21	47050	50900	46950	61200	33000	47100	49407.84	4.66	26963	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3661	18.70	1.10	12	6.05	2661.00	45192.00	74500	20240513	-33.22	15184	20231031	227.65	74500	-33.22	20240513	19000	161.84	20240116	74500	-33.22	20240513	15470	221.59	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
131	20240709	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49950	2850	2	6.05	21076111350	426716	178.44	47050	50900	46950	61200	33000	47100	49391.43	4.66	26622	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3675	18.77	1.11	12	5.80	2661.00	45192.00	74500	20240513	-32.95	15184	20231031	228.96	74500	-32.95	20240513	19000	162.89	20240116	74500	-32.95	20240513	15470	222.88	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
132	20240709	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49800	2700	2	5.73	19614087550	397379	166.17	47050	50900	46950	61200	33000	47100	49358.64	4.66	19020	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3664	18.71	1.10	12	5.40	2661.00	45192.00	74500	20240513	-33.15	15184	20231031	227.98	74500	-33.15	20240513	19000	162.11	20240116	74500	-33.15	20240513	15470	221.91	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
133	20240709	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49850	2750	2	5.84	18360057800	372191	155.64	47050	50900	46950	61200	33000	47100	49329.67	4.66	18871	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3668	18.73	1.10	12	5.06	2661.00	45192.00	74500	20240513	-33.09	15184	20231031	228.31	74500	-33.09	20240513	19000	162.37	20240116	74500	-33.09	20240513	15470	222.24	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
134	20240709	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49550	2450	2	5.20	17133914700	347577	145.35	47050	50900	46950	61200	33000	47100	49295.31	4.66	13206	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3646	18.62	1.10	12	4.72	2661.00	45192.00	74500	20240513	-33.49	15184	20231031	226.33	74500	-33.49	20240513	19000	160.79	20240116	74500	-33.49	20240513	15470	220.30	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
135	20240709	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50000	2900	2	6.16	14816806650	301001	125.87	47050	50900	46950	61200	33000	47100	49225.11	4.66	11185	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	100	1	7357946	3679	18.79	1.11	12	4.09	2661.00	45192.00	74500	20240513	-32.89	15184	20231031	229.29	74500	-32.89	20240513	19000	163.16	20240116	74500	-32.89	20240513	15470	223.21	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
136	20240709	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49200	2100	2	4.46	6001586300	124161	51.92	47050	49450	46950	61200	33000	47100	48337.13	4.66	9156	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3620	18.49	1.09	12	1.69	2661.00	45192.00	74500	20240513	-33.96	15184	20231031	224.03	74500	-33.96	20240513	19000	158.95	20240116	74500	-33.96	20240513	15470	218.03	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
137	20240709	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47100	0	3	0.00	232027850	4932	2.06	47050	47100	46950	61200	33000	47100	47045.39	4.66	-2217	49666	48382	46966	45682	44266	49025	46325	368	14100	5000	29200	50	1	7357946	3466	17.70	1.04	12	0.07	2661.00	45192.00	74500	20240513	-36.78	15184	20231031	210.19	74500	-36.78	20240513	19000	147.89	20240116	74500	-36.78	20240513	15470	204.46	20231114	4.60	N	000500	5000	367 억	342821	N	N	0	N	N
138	20240708	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47100	1650	2	3.63	11191920300	236946	139.80	45550	48250	45550	59000	31850	45450	47234.18	4.41	28659	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3466	17.70	1.04	12	3.22	2661.00	45192.00	74500	20240513	-36.78	15184	20231031	210.19	74500	-36.78	20240513	19000	147.89	20240116	74500	-36.78	20240513	15470	204.46	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
139	20240708	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	1550	2	3.41	10715512400	226811	133.82	45550	48250	45550	59000	31850	45450	47244.24	4.41	28574	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3458	17.66	1.04	12	3.08	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
140	20240708	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47050	1600	2	3.52	10041406900	212437	125.34	45550	48250	45550	59000	31850	45450	47267.69	4.41	26471	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3462	17.68	1.04	12	2.89	2661.00	45192.00	74500	20240513	-36.85	15184	20231031	209.87	74500	-36.85	20240513	19000	147.63	20240116	74500	-36.85	20240513	15470	204.14	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
141	20240708	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47600	2150	2	4.73	9457146400	200065	118.04	45550	48250	45550	59000	31850	45450	47270.37	4.41	29436	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3502	17.89	1.05	12	2.72	2661.00	45192.00	74500	20240513	-36.11	15184	20231031	213.49	74500	-36.11	20240513	19000	150.53	20240116	74500	-36.11	20240513	15470	207.69	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
142	20240708	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47250	1800	2	3.96	8854503550	187384	110.56	45550	48250	45550	59000	31850	45450	47253.25	4.41	27325	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3477	17.76	1.05	12	2.55	2661.00	45192.00	74500	20240513	-36.58	15184	20231031	211.18	74500	-36.58	20240513	19000	148.68	20240116	74500	-36.58	20240513	15470	205.43	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
143	20240708	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47450	2000	2	4.40	8012910750	169576	100.05	45550	48250	45550	59000	31850	45450	47252.62	4.41	25349	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3491	17.83	1.05	12	2.30	2661.00	45192.00	74500	20240513	-36.31	15184	20231031	212.50	74500	-36.31	20240513	19000	149.74	20240116	74500	-36.31	20240513	15470	206.72	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
144	20240708	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47700	2250	2	4.95	6543536350	138396	81.65	45550	48250	45550	59000	31850	45450	47281.25	4.41	28973	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3510	17.93	1.06	12	1.88	2661.00	45192.00	74500	20240513	-35.97	15184	20231031	214.15	74500	-35.97	20240513	19000	151.05	20240116	74500	-35.97	20240513	15470	208.34	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
145	20240708	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45950	500	2	1.10	74991550	1644	0.97	45550	45950	45550	59000	31850	45450	45615.30	4.41	-223	47783	46616	46033	44866	44283	46325	44575	368	13550	5000	28170	50	1	7357946	3381	17.27	1.02	12	0.02	2661.00	45192.00	74500	20240513	-38.32	15184	20231031	202.62	74500	-38.32	20240513	19000	141.84	20240116	74500	-38.32	20240513	15470	197.03	20231114	4.50	N	000500	5000	367 억	324181	N	N	9	N	N
146	20240705	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	-1000	5	-2.15	7668565500	166732	79.90	46350	47200	45450	60300	32550	46450	45995.08	4.43	-1932	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3344	17.08	1.01	12	2.27	2661.00	45192.00	74500	20240513	-38.99	15184	20231031	199.33	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	15470	193.79	20231114	4.53	N	000500	5000	367 억	326226	N	N	9	N	N
147	20240705	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45550	-900	5	-1.94	6687066500	145170	69.56	46350	47200	45450	60300	32550	46450	46063.69	4.43	705	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3352	17.12	1.01	12	1.97	2661.00	45192.00	74500	20240513	-38.86	15184	20231031	199.99	74500	-38.86	20240513	19000	139.74	20240116	74500	-38.86	20240513	15470	194.44	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
148	20240705	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45800	-650	5	-1.40	5649380450	122424	58.66	46350	47200	45500	60300	32550	46450	46146.02	4.43	1837	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3370	17.21	1.01	12	1.66	2661.00	45192.00	74500	20240513	-38.52	15184	20231031	201.63	74500	-38.52	20240513	19000	141.05	20240116	74500	-38.52	20240513	15470	196.06	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
149	20240705	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45800	-650	5	-1.40	4634650150	100188	48.01	46350	47200	45600	60300	32550	46450	46259.53	4.43	-1941	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3370	17.21	1.01	12	1.36	2661.00	45192.00	74500	20240513	-38.52	15184	20231031	201.63	74500	-38.52	20240513	19000	141.05	20240116	74500	-38.52	20240513	15470	196.06	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
150	20240705	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46100	-350	5	-0.75	3573360100	77062	36.93	46350	47200	45950	60300	32550	46450	46369.94	4.43	2141	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3392	17.32	1.02	12	1.05	2661.00	45192.00	74500	20240513	-38.12	15184	20231031	203.61	74500	-38.12	20240513	19000	142.63	20240116	74500	-38.12	20240513	15470	198.00	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
151	20240705	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46350	-100	5	-0.22	2899134900	62453	29.93	46350	47200	45950	60300	32550	46450	46421.07	4.43	2844	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3410	17.42	1.03	12	0.85	2661.00	45192.00	74500	20240513	-37.79	15184	20231031	205.26	74500	-37.79	20240513	19000	143.95	20240116	74500	-37.79	20240513	15470	199.61	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
152	20240705	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	350	2	0.75	2039454750	43921	21.05	46350	47200	45950	60300	32550	46450	46434.62	4.43	4110	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3444	17.59	1.04	12	0.60	2661.00	45192.00	74500	20240513	-37.18	15184	20231031	208.22	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	15470	202.52	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
153	20240705	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46300	-150	5	-0.32	95923250	2070	0.99	46350	46500	46150	60300	32550	46450	46339.73	4.43	747	49250	47850	46900	45500	44550	47375	45025	368	13850	5000	28790	50	1	7357946	3407	17.40	1.02	12	0.03	2661.00	45192.00	74500	20240513	-37.85	15184	20231031	204.93	74500	-37.85	20240513	19000	143.68	20240116	74500	-37.85	20240513	15470	199.29	20231114	4.53	N	000500	5000	367 억	326226	N	N	8	N	N
154	20240704	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46450	-600	5	-1.28	9539751300	204171	55.94	47850	48300	45950	61100	32950	47050	46725.49	4.75	-23377	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3418	17.46	1.03	12	2.77	2661.00	45192.00	74500	20240513	-37.65	15184	20231031	205.91	74500	-37.65	20240513	19000	144.47	20240116	74500	-37.65	20240513	15470	200.26	20231114	4.37	N	000500	5000	367 억	349398	N	N	8	N	N
155	20240704	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-650	5	-1.38	9046868450	193547	53.03	47850	48300	45950	61100	32950	47050	46742.49	4.75	-25683	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3414	17.44	1.03	12	2.63	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
156	20240704	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46100	-950	5	-2.02	7732431650	165112	45.24	47850	48300	46050	61100	32950	47050	46831.43	4.75	-28407	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3392	17.32	1.02	12	2.24	2661.00	45192.00	74500	20240513	-38.12	15184	20231031	203.61	74500	-38.12	20240513	19000	142.63	20240116	74500	-38.12	20240513	15470	198.00	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
157	20240704	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	-650	5	-1.38	6971059000	148624	40.72	47850	48300	46100	61100	32950	47050	46903.99	4.75	-24312	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3414	17.44	1.03	12	2.02	2661.00	45192.00	74500	20240513	-37.72	15184	20231031	205.58	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	15470	199.94	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
158	20240704	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46300	-750	5	-1.59	6344315450	135079	37.01	47850	48300	46100	61100	32950	47050	46967.44	4.75	-24880	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3407	17.40	1.02	12	1.84	2661.00	45192.00	74500	20240513	-37.85	15184	20231031	204.93	74500	-37.85	20240513	19000	143.68	20240116	74500	-37.85	20240513	15470	199.29	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
159	20240704	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46500	-550	5	-1.17	5446285650	115698	31.70	47850	48300	46100	61100	32950	47050	47073.29	4.75	-21050	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3421	17.47	1.03	12	1.57	2661.00	45192.00	74500	20240513	-37.58	15184	20231031	206.24	74500	-37.58	20240513	19000	144.74	20240116	74500	-37.58	20240513	15470	200.58	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
160	20240704	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47100	50	2	0.11	4502632050	95505	26.17	47850	48300	46100	61100	32950	47050	47145.51	4.75	-17158	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3466	17.70	1.04	12	1.30	2661.00	45192.00	74500	20240513	-36.78	15184	20231031	210.19	74500	-36.78	20240513	19000	147.89	20240116	74500	-36.78	20240513	15470	204.46	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
161	20240704	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48100	1050	2	2.23	379738000	7922	2.17	47850	48300	47850	61100	32950	47050	47934.61	4.75	775	51850	49450	47700	45300	43550	48575	44425	368	14050	5000	29170	50	1	7357946	3539	18.08	1.06	12	0.11	2661.00	45192.00	74500	20240513	-35.44	15184	20231031	216.78	74500	-35.44	20240513	19000	153.16	20240116	74500	-35.44	20240513	15470	210.92	20231114	4.37	N	000500	5000	367 억	349398	N	N	5	N	N
162	20240703	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47050	-2650	5	-5.33	16853020150	355660	57.64	49700	50100	45950	64600	34800	49700	47384.22	4.72	-111	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3462	17.68	1.04	12	4.83	2661.00	45192.00	74500	20240513	-36.85	15184	20231031	209.87	74500	-36.85	20240513	19000	147.63	20240116	74500	-36.85	20240513	15470	204.14	20231114	4.58	N	000500	5000	367 억	347300	N	N	5	N	N
163	20240703	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47600	-2100	5	-4.23	15624097850	329572	53.41	49700	50100	45950	64600	34800	49700	47404.49	4.72	-4498	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3502	17.89	1.05	12	4.48	2661.00	45192.00	74500	20240513	-36.11	15184	20231031	213.49	74500	-36.11	20240513	19000	150.53	20240116	74500	-36.11	20240513	15470	207.69	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
164	20240703	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47000	-2700	5	-5.43	14406449550	303832	49.24	49700	50100	45950	64600	34800	49700	47412.87	4.72	-12941	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3458	17.66	1.04	12	4.13	2661.00	45192.00	74500	20240513	-36.91	15184	20231031	209.54	74500	-36.91	20240513	19000	147.37	20240116	74500	-36.91	20240513	15470	203.81	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
165	20240703	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	-2900	5	-5.84	13128968950	276672	44.84	49700	50100	45950	64600	34800	49700	47449.98	4.72	-5936	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3444	17.59	1.04	12	3.76	2661.00	45192.00	74500	20240513	-37.18	15184	20231031	208.22	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	15470	202.52	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
166	20240703	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47650	-2050	5	-4.12	11867675800	249885	40.50	49700	50100	45950	64600	34800	49700	47489.05	4.72	3600	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3506	17.91	1.05	12	3.40	2661.00	45192.00	74500	20240513	-36.04	15184	20231031	213.82	74500	-36.04	20240513	19000	150.79	20240116	74500	-36.04	20240513	15470	208.02	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
167	20240703	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47350	-2350	5	-4.73	10486667250	220789	35.78	49700	50100	45950	64600	34800	49700	47492.38	4.72	-1817	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3484	17.79	1.05	12	3.00	2661.00	45192.00	74500	20240513	-36.44	15184	20231031	211.84	74500	-36.44	20240513	19000	149.21	20240116	74500	-36.44	20240513	15470	206.08	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
168	20240703	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46900	-2800	5	-5.63	6205859700	128720	20.86	49700	50100	46750	64600	34800	49700	48207.51	4.72	1481	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	50	1	7357946	3451	17.62	1.04	12	1.75	2661.00	45192.00	74500	20240513	-37.05	15184	20231031	208.88	74500	-37.05	20240513	19000	146.84	20240116	74500	-37.05	20240513	15470	203.17	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
169	20240703	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50100	400	2	0.80	254468150	5114	0.83	49700	50100	49500	64600	34800	49700	49764.07	4.72	1017	53833	51766	49933	47866	46033	52800	48900	368	14900	5000	30810	100	1	7357946	3686	18.83	1.11	12	0.07	2661.00	45192.00	74500	20240513	-32.75	15184	20231031	229.95	74500	-32.75	20240513	19000	163.68	20240116	74500	-32.75	20240513	15470	223.85	20231114	4.58	N	000500	5000	367 억	347300	N	N	0	N	N
170	20240702	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49700	500	2	1.02	30622490450	608632	143.00	48900	52000	48100	63900	34450	49200	50314.61	5.12	-30655	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	50	1	7357946	3657	18.68	1.10	12	8.27	2661.00	45192.00	74500	20240513	-33.29	15184	20231031	227.32	74500	-33.29	20240513	19000	161.58	20240116	74500	-33.29	20240513	15470	221.27	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
171	20240702	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	1000	2	2.03	29630811450	588764	138.34	48900	52000	48100	63900	34450	49200	50327.53	5.12	-30793	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	100	1	7357946	3694	18.87	1.11	12	8.00	2661.00	45192.00	74500	20240513	-32.62	15184	20231031	230.61	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	15470	224.50	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
172	20240702	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	300	2	0.61	27507003550	546427	128.39	48900	52000	48100	63900	34450	49200	50340.17	5.12	-33568	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	50	1	7357946	3642	18.60	1.10	12	7.43	2661.00	45192.00	74500	20240513	-33.56	15184	20231031	226.00	74500	-33.56	20240513	19000	160.53	20240116	74500	-33.56	20240513	15470	219.97	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
173	20240702	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49800	600	2	1.22	26381799150	523722	123.05	48900	52000	48100	63900	34450	49200	50374.12	5.12	-30823	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	50	1	7357946	3664	18.71	1.10	12	7.12	2661.00	45192.00	74500	20240513	-33.15	15184	20231031	227.98	74500	-33.15	20240513	19000	162.11	20240116	74500	-33.15	20240513	15470	221.91	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
174	20240702	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	1300	2	2.64	25209389050	500241	117.54	48900	52000	48100	63900	34450	49200	50394.96	5.12	-30473	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	100	1	7357946	3716	18.98	1.12	12	6.80	2661.00	45192.00	74500	20240513	-32.21	15184	20231031	232.59	74500	-32.21	20240513	19000	165.79	20240116	74500	-32.21	20240513	15470	226.44	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
175	20240702	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50800	1600	2	3.25	23342621400	463212	108.84	48900	52000	48100	63900	34450	49200	50393.47	5.12	-26264	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	100	1	7357946	3738	19.09	1.12	12	6.30	2661.00	45192.00	74500	20240513	-31.81	15184	20231031	234.56	74500	-31.81	20240513	19000	167.37	20240116	74500	-31.81	20240513	15470	228.38	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
176	20240702	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	150	2	0.30	15721908350	312721	73.48	48900	52000	48100	63900	34450	49200	50275.24	5.12	-26596	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	50	1	7357946	3631	18.55	1.09	12	4.25	2661.00	45192.00	74500	20240513	-33.76	15184	20231031	225.01	74500	-33.76	20240513	19000	159.74	20240116	74500	-33.76	20240513	15470	219.00	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
177	20240702	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48750	-450	5	-0.91	304558350	6222	1.46	48900	49200	48750	63900	34450	49200	48940.32	5.12	886	54800	52000	50600	47800	46400	51300	47100	368	14700	5000	30500	50	1	7357946	3587	18.32	1.08	12	0.08	2661.00	45192.00	74500	20240513	-34.56	15184	20231031	221.06	74500	-34.56	20240513	19000	156.58	20240116	74500	-34.56	20240513	15470	215.13	20231114	4.63	N	000500	5000	367 억	376813	N	N	1	N	N
178	20240701	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49200	-4000	5	-7.52	21285729450	420444	72.98	53300	53400	49200	69100	37300	53200	50632.13	5.03	7443	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	50	1	7357946	3620	18.49	1.09	12	5.71	2661.00	45192.00	74500	20240513	-33.96	15184	20231031	224.03	74500	-33.96	20240513	19000	158.95	20240116	74500	-33.96	20240513	15470	218.03	20231114	4.29	N	000500	5000	367 억	370467	N	N	1	N	N
179	20240701	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49450	-3750	5	-7.05	19584791750	385950	67.00	53300	53400	49200	69100	37300	53200	50744.30	5.03	-55	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	50	1	7357946	3639	18.58	1.09	12	5.25	2661.00	45192.00	74500	20240513	-33.62	15184	20231031	225.67	74500	-33.62	20240513	19000	160.26	20240116	74500	-33.62	20240513	15470	219.65	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
180	20240701	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50100	-3100	5	-5.83	16268167700	319380	55.44	53300	53400	49800	69100	37300	53200	50936.63	5.03	6072	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3686	18.83	1.11	12	4.34	2661.00	45192.00	74500	20240513	-32.75	15184	20231031	229.95	74500	-32.75	20240513	19000	163.68	20240116	74500	-32.75	20240513	15470	223.85	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
181	20240701	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	-3000	5	-5.64	15112283000	296378	51.45	53300	53400	49800	69100	37300	53200	50989.81	5.03	6125	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3694	18.87	1.11	12	4.03	2661.00	45192.00	74500	20240513	-32.62	15184	20231031	230.61	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	15470	224.50	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
182	20240701	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	-3000	5	-5.64	13724816700	268665	46.64	53300	53400	49900	69100	37300	53200	51085.15	5.03	7242	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3694	18.87	1.11	12	3.65	2661.00	45192.00	74500	20240513	-32.62	15184	20231031	230.61	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	15470	224.50	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
183	20240701	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50800	-2400	5	-4.51	10922213700	212860	36.95	53300	53400	50100	69100	37300	53200	51311.62	5.03	9779	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3738	19.09	1.12	12	2.89	2661.00	45192.00	74500	20240513	-31.81	15184	20231031	234.56	74500	-31.81	20240513	19000	167.37	20240116	74500	-31.81	20240513	15470	228.38	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
184	20240701	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50900	-2300	5	-4.32	8889329700	172952	30.02	53300	53400	50100	69100	37300	53200	51397.54	5.03	21031	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3745	19.13	1.13	12	2.35	2661.00	45192.00	74500	20240513	-31.68	15184	20231031	235.22	74500	-31.68	20240513	19000	167.89	20240116	74500	-31.68	20240513	15470	229.02	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N
185	20240701	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53200	0	3	0.00	304995600	5723	0.99	53300	53400	53200	69100	37300	53200	53293.15	5.03	-1342	56733	54966	53733	51966	50733	54350	51350	368	15900	5000	32980	100	1	7357946	3914	19.99	1.18	12	0.08	2661.00	45192.00	74500	20240513	-28.59	15184	20231031	250.37	74500	-28.59	20240513	19000	180.00	20240116	74500	-28.59	20240513	15470	243.89	20231114	4.29	N	000500	5000	367 억	370467	N	N	0	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History