KissMeData/007810/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160233	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12750	430	2	3.49	1035648900	83288	55.79	12290	12800	12190	16010	8630	12320	12431.97	1.72	17753	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	3012	-9.53	0.81	12	0.35	-1338.00	15784.00	22550	20231214	-43.46	12190	20240731	4.59	22250	-42.70	20240215	12190	4.59	20240731	22550	-43.46	20231214	12190	4.59	20240731	5.60	N	007810	500	118 억	405443	N	N	45	N	N
3	20240731	150236	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12730	410	2	3.33	917915720	74050	49.60	12290	12800	12190	16010	8630	12320	12395.89	1.72	16873	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	3007	-9.51	0.81	12	0.31	-1338.00	15784.00	22550	20231214	-43.55	12190	20240731	4.43	22250	-42.79	20240215	12190	4.43	20240731	22550	-43.55	20231214	12190	4.43	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
4	20240731	140236	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12570	250	2	2.03	710775350	57681	38.64	12290	12630	12190	16010	8630	12320	12322.52	1.72	7333	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2969	-9.39	0.80	12	0.24	-1338.00	15784.00	22550	20231214	-44.26	12190	20240731	3.12	22250	-43.51	20240215	12190	3.12	20240731	22550	-44.26	20231214	12190	3.12	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
5	20240731	130234	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12490	170	2	1.38	590605340	48098	32.22	12290	12500	12190	16010	8630	12320	12279.21	1.72	4081	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2950	-9.33	0.79	12	0.20	-1338.00	15784.00	22550	20231214	-44.61	12190	20240731	2.46	22250	-43.87	20240215	12190	2.46	20240731	22550	-44.61	20231214	12190	2.46	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
6	20240731	120235	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12240	-80	5	-0.65	429896490	35066	23.49	12290	12380	12190	16010	8630	12320	12259.64	1.72	-3808	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2891	-9.15	0.78	12	0.15	-1338.00	15784.00	22550	20231214	-45.72	12190	20240731	0.41	22250	-44.99	20240215	12190	0.41	20240731	22550	-45.72	20231214	12190	0.41	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
7	20240731	110234	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12210	-110	5	-0.89	364733180	29730	19.91	12290	12380	12190	16010	8630	12320	12268.18	1.72	-3785	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2884	-9.13	0.77	12	0.13	-1338.00	15784.00	22550	20231214	-45.85	12190	20240731	0.16	22250	-45.12	20240215	12190	0.16	20240731	22550	-45.85	20231214	12190	0.16	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
8	20240731	100233	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12320	0	3	0.00	237751740	19374	12.98	12290	12380	12190	16010	8630	12320	12271.69	1.72	-1031	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2910	-9.21	0.78	12	0.08	-1338.00	15784.00	22550	20231214	-45.37	12190	20240731	1.07	22250	-44.63	20240215	12190	1.07	20240731	22550	-45.37	20231214	12190	1.07	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
9	20240731	090231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12300	-20	5	-0.16	31461980	2558	1.71	12290	12340	12270	16010	8630	12320	12299.44	1.72	-467	13140	12730	12510	12100	11880	12620	11990	118	3690	500	9110	10	1	23620751	2905	-9.19	0.78	12	0.01	-1338.00	15784.00	22550	20231214	-45.45	12270	20240731	0.24	22250	-44.72	20240215	12270	0.24	20240731	22550	-45.45	20231214	12270	0.24	20240731	5.60	N	007810	500	118 억	405443	N	N	373	N	N
10	20240730	160228	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12320	-510	5	-3.98	1794362490	143572	177.50	12830	12920	12290	16670	8990	12830	12498.31	1.79	-16794	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2910	-9.21	0.78	12	0.61	-1338.00	15784.00	22550	20231214	-45.37	12290	20240730	0.24	22250	-44.63	20240215	12290	0.24	20240730	22550	-45.37	20231214	12290	0.24	20240730	5.65	N	007810	500	118 억	421841	N	N	373	N	N
11	20240730	150232	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12370	-460	5	-3.59	1617197830	129189	159.72	12830	12920	12320	16670	8990	12830	12518.05	1.79	-20071	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2922	-9.25	0.78	12	0.55	-1338.00	15784.00	22550	20231214	-45.14	12320	20240730	0.41	22250	-44.40	20240215	12320	0.41	20240730	22550	-45.14	20231214	12320	0.41	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
12	20240730	140229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12420	-410	5	-3.20	1369159030	109131	134.92	12830	12920	12390	16670	8990	12830	12545.99	1.79	-22425	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2934	-9.28	0.79	12	0.46	-1338.00	15784.00	22550	20231214	-44.92	12390	20240730	0.24	22250	-44.18	20240215	12390	0.24	20240730	22550	-44.92	20231214	12390	0.24	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
13	20240730	130231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12420	-410	5	-3.20	1248612950	99423	122.92	12830	12920	12390	16670	8990	12830	12558.57	1.79	-21634	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2934	-9.28	0.79	12	0.42	-1338.00	15784.00	22550	20231214	-44.92	12390	20240730	0.24	22250	-44.18	20240215	12390	0.24	20240730	22550	-44.92	20231214	12390	0.24	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
14	20240730	120230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12420	-410	5	-3.20	932129680	74207	91.74	12830	12830	12390	16670	8990	12830	12561.17	1.79	-20448	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2934	-9.28	0.79	12	0.31	-1338.00	15784.00	22550	20231214	-44.92	12390	20240730	0.24	22250	-44.18	20240215	12390	0.24	20240730	22550	-44.92	20231214	12390	0.24	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
15	20240730	110231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12460	-370	5	-2.88	775871500	61627	76.19	12830	12830	12440	16670	8990	12830	12589.76	1.79	-19469	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2943	-9.31	0.79	12	0.26	-1338.00	15784.00	22550	20231214	-44.75	12440	20240730	0.16	22250	-44.00	20240215	12440	0.16	20240730	22550	-44.75	20231214	12440	0.16	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
16	20240730	100231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12520	-310	5	-2.42	637363990	50515	62.45	12830	12830	12460	16670	8990	12830	12617.28	1.79	-18957	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	2957	-9.36	0.79	12	0.21	-1338.00	15784.00	22550	20231214	-44.48	12460	20240730	0.48	22250	-43.73	20240215	12460	0.48	20240730	22550	-44.48	20231214	12460	0.48	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
17	20240730	090232	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12740	-90	5	-0.70	48713220	3809	4.71	12830	12830	12740	16670	8990	12830	12788.87	1.79	-2917	13110	12970	12880	12740	12650	12925	12695	118	3840	500	9490	10	1	23620751	3009	-9.52	0.81	12	0.02	-1338.00	15784.00	22550	20231214	-43.50	12740	20240730	0.00	22250	-42.74	20240215	12740	0.00	20240730	22550	-43.50	20231214	12740	0.00	20240730	5.65	N	007810	500	118 억	421841	N	N	36	N	N
18	20240729	160232	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12830	10	2	0.08	1007511980	78167	74.12	12940	13020	12790	16660	8980	12820	12889.85	1.75	4180	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3031	-9.59	0.81	12	0.33	-1338.00	15784.00	22550	20231214	-43.10	12790	20240729	0.31	22250	-42.34	20240215	12790	0.31	20240729	22550	-43.10	20231214	12790	0.31	20240729	5.56	N	007810	500	118 억	413218	N	N	36	N	N
19	20240729	150230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12900	80	2	0.62	890242730	69037	65.46	12940	13020	12790	16660	8980	12820	12895.15	1.75	515	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3047	-9.64	0.82	12	0.29	-1338.00	15784.00	22550	20231214	-42.79	12790	20240729	0.86	22250	-42.02	20240215	12790	0.86	20240729	22550	-42.79	20231214	12790	0.86	20240729	5.56	N	007810	500	118 억	413218	N	N	130	N	N
20	20240729	140230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12840	20	2	0.16	663240590	51433	48.77	12940	13020	12790	16660	8980	12820	12895.23	1.75	-4664	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3033	-9.60	0.81	12	0.22	-1338.00	15784.00	22550	20231214	-43.06	12790	20240729	0.39	22250	-42.29	20240215	12790	0.39	20240729	22550	-43.06	20231214	12790	0.39	20240729	5.56	N	007810	500	118 억	413218	N	N	130	N	N
21	20240729	130233	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12850	30	2	0.23	538054230	41681	39.52	12940	13020	12790	16660	8980	12820	12908.86	1.75	-1817	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3035	-9.60	0.81	12	0.18	-1338.00	15784.00	22550	20231214	-43.02	12790	20240729	0.47	22250	-42.25	20240215	12790	0.47	20240729	22550	-43.02	20231214	12790	0.47	20240729	5.56	N	007810	500	118 억	413218	N	N	130	N	N
22	20240729	120230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12790	-30	5	-0.23	497390930	38508	36.51	12940	13020	12790	16660	8980	12820	12916.56	1.75	-1728	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3021	-9.56	0.81	12	0.16	-1338.00	15784.00	22550	20231214	-43.28	12790	20240729	0.00	22250	-42.52	20240215	12790	0.00	20240729	22550	-43.28	20231214	12790	0.00	20240729	5.56	N	007810	500	118 억	413218	N	N	130	N	N
23	20240729	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12880	60	2	0.47	412474990	31894	30.24	12940	13020	12870	16660	8980	12820	12932.68	1.75	388	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3042	-9.63	0.82	12	0.14	-1338.00	15784.00	22550	20231214	-42.88	12810	20240726	0.55	22250	-42.11	20240215	12810	0.55	20240726	22550	-42.88	20231214	12810	0.55	20240726	5.56	N	007810	500	118 억	413218	N	N	130	N	N
24	20240729	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12940	120	2	0.94	256231000	19831	18.80	12940	13020	12870	16660	8980	12820	12920.73	1.75	1342	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3057	-9.67	0.82	12	0.08	-1338.00	15784.00	22550	20231214	-42.62	12810	20240726	1.01	22250	-41.84	20240215	12810	1.01	20240726	22550	-42.62	20231214	12810	1.01	20240726	5.56	N	007810	500	118 억	413218	N	N	130	N	N
25	20240729	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12870	50	2	0.39	51035140	3951	3.75	12940	12980	12870	16660	8980	12820	12917.02	1.75	569	13146	12982	12896	12732	12646	12940	12690	118	3840	500	9480	10	1	23620751	3040	-9.62	0.82	12	0.02	-1338.00	15784.00	22550	20231214	-42.93	12810	20240726	0.47	22250	-42.16	20240215	12810	0.47	20240726	22550	-42.93	20231214	12810	0.47	20240726	5.56	N	007810	500	118 억	413218	N	N	130	N	N
26	20240726	160226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12820	-160	5	-1.23	1283961500	99585	34.40	13020	13060	12810	16870	9090	12980	12893.33	1.80	-10281	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3028	-9.58	0.81	12	0.42	-1338.00	15784.00	22550	20231214	-43.15	12810	20240726	0.08	22250	-42.38	20240215	12810	0.08	20240726	22550	-43.15	20231214	12810	0.08	20240726	5.62	N	007810	500	118 억	424296	N	N	130	N	N
27	20240726	150229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12860	-120	5	-0.92	1090416630	84497	29.18	13020	13060	12810	16870	9090	12980	12904.80	1.80	-9432	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3038	-9.61	0.81	12	0.36	-1338.00	15784.00	22550	20231214	-42.97	12810	20240726	0.39	22250	-42.20	20240215	12810	0.39	20240726	22550	-42.97	20231214	12810	0.39	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
28	20240726	140231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12860	-120	5	-0.92	924081450	71576	24.72	13020	13060	12810	16870	9090	12980	12910.49	1.80	-8712	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3038	-9.61	0.81	12	0.30	-1338.00	15784.00	22550	20231214	-42.97	12810	20240726	0.39	22250	-42.20	20240215	12810	0.39	20240726	22550	-42.97	20231214	12810	0.39	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
29	20240726	130229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12890	-90	5	-0.69	779459860	60323	20.84	13020	13060	12810	16870	9090	12980	12921.44	1.80	-6873	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3045	-9.63	0.82	12	0.26	-1338.00	15784.00	22550	20231214	-42.84	12810	20240726	0.62	22250	-42.07	20240215	12810	0.62	20240726	22550	-42.84	20231214	12810	0.62	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
30	20240726	120229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12900	-80	5	-0.62	659119410	50982	17.61	13020	13060	12810	16870	9090	12980	12928.47	1.80	-4938	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3047	-9.64	0.82	12	0.22	-1338.00	15784.00	22550	20231214	-42.79	12810	20240726	0.70	22250	-42.02	20240215	12810	0.70	20240726	22550	-42.79	20231214	12810	0.70	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
31	20240726	110229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12930	-50	5	-0.39	496179140	38384	13.26	13020	13060	12810	16870	9090	12980	12926.72	1.80	-7087	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3054	-9.66	0.82	12	0.16	-1338.00	15784.00	22550	20231214	-42.66	12810	20240726	0.94	22250	-41.89	20240215	12810	0.94	20240726	22550	-42.66	20231214	12810	0.94	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
32	20240726	100229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12930	-50	5	-0.39	334571820	25901	8.95	13020	13060	12810	16870	9090	12980	12917.33	1.80	-6380	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3054	-9.66	0.82	12	0.11	-1338.00	15784.00	22550	20231214	-42.66	12810	20240726	0.94	22250	-41.89	20240215	12810	0.94	20240726	22550	-42.66	20231214	12810	0.94	20240726	5.62	N	007810	500	118 억	424296	N	N	345	N	N
33	20240726	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13000	20	2	0.15	43277650	3324	1.15	13020	13050	12980	16870	9090	12980	13019.75	1.80	-1335	13720	13350	13100	12730	12480	13225	12605	118	3890	500	9600	10	1	23620751	3071	-9.72	0.82	12	0.01	-1338.00	15784.00	22550	20231214	-42.35	12850	20240725	1.17	22250	-41.57	20240215	12850	1.17	20240725	22550	-42.35	20231214	12850	1.17	20240725	5.62	N	007810	500	118 억	424296	N	N	345	N	N
34	20240725	160228	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	12980	-730	5	-5.32	3761604580	286171	260.36	13370	13470	12850	17820	9600	13710	13145.28	1.76	-22346	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3066	-9.70	0.82	12	1.21	-1338.00	15784.00	22550	20231214	-42.44	12850	20240725	1.01	22250	-41.66	20240215	12850	1.01	20240725	22550	-42.44	20231214	12850	1.01	20240725	5.73	N	007810	500	118 억	415080	N	N	345	N	N
35	20240725	150231	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13060	-650	5	-4.74	3216948320	244101	222.08	13370	13470	12940	17820	9600	13710	13178.76	1.76	-22542	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3085	-9.76	0.83	12	1.03	-1338.00	15784.00	22550	20231214	-42.08	12940	20240725	0.93	22250	-41.30	20240215	12940	0.93	20240725	22550	-42.08	20231214	12940	0.93	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
36	20240725	140230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13210	-500	5	-3.65	1821810290	137056	124.69	13370	13470	13180	17820	9600	13710	13292.45	1.76	-7589	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3120	-9.87	0.84	12	0.58	-1338.00	15784.00	22550	20231214	-41.42	13180	20240725	0.23	22250	-40.63	20240215	13180	0.23	20240725	22550	-41.42	20231214	13180	0.23	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
37	20240725	130229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13370	-340	5	-2.48	1528319090	114966	104.60	13370	13470	13180	17820	9600	13710	13293.66	1.76	-313	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3158	-9.99	0.85	12	0.49	-1338.00	15784.00	22550	20231214	-40.71	13180	20240725	1.44	22250	-39.91	20240215	13180	1.44	20240725	22550	-40.71	20231214	13180	1.44	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
38	20240725	120230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13340	-370	5	-2.70	1446806540	108870	99.05	13370	13470	13180	17820	9600	13710	13289.30	1.76	-392	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3151	-9.97	0.85	12	0.46	-1338.00	15784.00	22550	20231214	-40.84	13180	20240725	1.21	22250	-40.04	20240215	13180	1.21	20240725	22550	-40.84	20231214	13180	1.21	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
39	20240725	110229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13270	-440	5	-3.21	1175292670	88464	80.48	13370	13470	13180	17820	9600	13710	13285.55	1.76	-6283	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3134	-9.92	0.84	12	0.37	-1338.00	15784.00	22550	20231214	-41.15	13180	20240725	0.68	22250	-40.36	20240215	13180	0.68	20240725	22550	-41.15	20231214	13180	0.68	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
40	20240725	100229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13240	-470	5	-3.43	869289270	65315	59.42	13370	13470	13190	17820	9600	13710	13309.18	1.76	-9648	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3127	-9.90	0.84	12	0.28	-1338.00	15784.00	22550	20231214	-41.29	13190	20240725	0.38	22250	-40.49	20240215	13190	0.38	20240725	22550	-41.29	20231214	13190	0.38	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
41	20240725	090229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13360	-350	5	-2.55	144982420	10855	9.88	13370	13470	13250	17820	9600	13710	13356.28	1.76	-719	14316	14012	13756	13452	13196	14165	13605	118	4110	500	10140	10	1	23620751	3156	-9.99	0.85	12	0.05	-1338.00	15784.00	22550	20231214	-40.75	13250	20240725	0.83	22250	-39.96	20240215	13250	0.83	20240725	22550	-40.75	20231214	13250	0.83	20240725	5.73	N	007810	500	118 억	415080	N	N	33	N	N
42	20240724	160227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13710	20	2	0.15	1451185740	105331	68.98	13520	14060	13500	17790	9590	13690	13777.54	1.68	18114	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3238	-10.25	0.87	12	0.45	-1338.00	15784.00	22550	20231214	-39.20	13500	20240724	1.56	22250	-38.38	20240215	13500	1.56	20240724	22550	-39.20	20231214	13500	1.56	20240724	5.71	N	007810	500	118 억	396077	N	N	33	N	N
43	20240724	150229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13810	120	2	0.88	1271415240	92251	60.42	13520	14060	13500	17790	9590	13690	13782.17	1.68	16898	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3262	-10.32	0.87	12	0.39	-1338.00	15784.00	22550	20231214	-38.76	13500	20240724	2.30	22250	-37.93	20240215	13500	2.30	20240724	22550	-38.76	20231214	13500	2.30	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
44	20240724	140232	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13780	90	2	0.66	1152367950	83615	54.76	13520	14060	13500	17790	9590	13690	13781.88	1.68	15358	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3255	-10.30	0.87	12	0.35	-1338.00	15784.00	22550	20231214	-38.89	13500	20240724	2.07	22250	-38.07	20240215	13500	2.07	20240724	22550	-38.89	20231214	13500	2.07	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
45	20240724	130228	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13870	180	2	1.31	1056023960	76655	50.20	13520	14060	13500	17790	9590	13690	13776.37	1.68	18301	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3276	-10.37	0.88	12	0.32	-1338.00	15784.00	22550	20231214	-38.49	13500	20240724	2.74	22250	-37.66	20240215	13500	2.74	20240724	22550	-38.49	20231214	13500	2.74	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
46	20240724	120230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14010	320	2	2.34	998099500	72499	47.48	13520	14060	13500	17790	9590	13690	13767.12	1.68	18200	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3309	-10.47	0.89	12	0.31	-1338.00	15784.00	22550	20231214	-37.87	13500	20240724	3.78	22250	-37.03	20240215	13500	3.78	20240724	22550	-37.87	20231214	13500	3.78	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
47	20240724	110229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13820	130	2	0.95	801626880	58434	38.27	13520	13920	13500	17790	9590	13690	13718.52	1.68	17560	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3264	-10.33	0.88	12	0.25	-1338.00	15784.00	22550	20231214	-38.71	13500	20240724	2.37	22250	-37.89	20240215	13500	2.37	20240724	22550	-38.71	20231214	13500	2.37	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
48	20240724	100230	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	13910	220	2	1.61	673754740	49204	32.22	13520	13910	13500	17790	9590	13690	13693.09	1.68	17445	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3286	-10.40	0.88	12	0.21	-1338.00	15784.00	22550	20231214	-38.31	13500	20240724	3.04	22250	-37.48	20240215	13500	3.04	20240724	22550	-38.31	20231214	13500	3.04	20240724	5.71	N	007810	500	118 억	396077	N	N	212	N	N
49	20240724	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13660	-30	5	-0.22	100703320	7429	4.87	13520	13680	13520	17790	9590	13690	13554.71	1.68	705	14363	14026	13843	13506	13323	13935	13415	118	4100	500	10130	10	1	23620751	3227	-10.21	0.87	12	0.03	-1338.00	15784.00	22550	20231214	-39.42	13500	20231031	1.19	22250	-38.61	20240215	13520	1.04	20240724	22550	-39.42	20231214	13500	1.19	20231031	5.71	N	007810	500	118 억	396077	N	N	212	N	N
50	20240723	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13690	-220	5	-1.58	1874127880	135883	60.39	14050	14180	13660	18080	9740	13910	13792.47	1.74	-22013	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3234	-10.23	0.87	12	0.58	-1338.00	15784.00	22550	20231214	-39.29	13500	20231031	1.41	22250	-38.47	20240215	13660	0.22	20240723	22550	-39.29	20231214	13500	1.41	20231031	5.76	N	007810	500	118 억	411632	N	N	212	N	N
51	20240723	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13710	-200	5	-1.44	1605848920	116299	51.69	14050	14180	13660	18080	9740	13910	13807.93	1.74	-19680	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3238	-10.25	0.87	12	0.49	-1338.00	15784.00	22550	20231214	-39.20	13500	20231031	1.56	22250	-38.38	20240215	13660	0.37	20240723	22550	-39.20	20231214	13500	1.56	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
52	20240723	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13710	-200	5	-1.44	1263810590	91345	40.60	14050	14180	13660	18080	9740	13910	13835.57	1.74	-16414	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3238	-10.25	0.87	12	0.39	-1338.00	15784.00	22550	20231214	-39.20	13500	20231031	1.56	22250	-38.38	20240215	13660	0.37	20240723	22550	-39.20	20231214	13500	1.56	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
53	20240723	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13750	-160	5	-1.15	1116805610	80657	35.85	14050	14180	13660	18080	9740	13910	13846.36	1.74	-11836	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3248	-10.28	0.87	12	0.34	-1338.00	15784.00	22550	20231214	-39.02	13500	20231031	1.85	22250	-38.20	20240215	13660	0.66	20240723	22550	-39.02	20231214	13500	1.85	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
54	20240723	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13750	-160	5	-1.15	1037196320	74849	33.27	14050	14180	13660	18080	9740	13910	13857.18	1.74	-11088	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3248	-10.28	0.87	12	0.32	-1338.00	15784.00	22550	20231214	-39.02	13500	20231031	1.85	22250	-38.20	20240215	13660	0.66	20240723	22550	-39.02	20231214	13500	1.85	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
55	20240723	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13800	-110	5	-0.79	664423180	47656	21.18	14050	14180	13700	18080	9740	13910	13942.07	1.74	-10778	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3260	-10.31	0.87	12	0.20	-1338.00	15784.00	22550	20231214	-38.80	13500	20231031	2.22	22250	-37.98	20240215	13700	0.73	20240723	22550	-38.80	20231214	13500	2.22	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
56	20240723	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13920	10	2	0.07	374194220	26668	11.85	14050	14180	13890	18080	9740	13910	14031.58	1.74	-6396	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3288	-10.40	0.88	12	0.11	-1338.00	15784.00	22550	20231214	-38.27	13500	20231031	3.11	22250	-37.44	20240215	13850	0.51	20240722	22550	-38.27	20231214	13500	3.11	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
57	20240723	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14160	250	2	1.80	58026080	4120	1.83	14050	14180	14050	18080	9740	13910	14084.00	1.74	1582	15083	14496	14173	13586	13263	14335	13425	118	4170	500	10290	10	1	23620751	3345	-10.58	0.90	12	0.02	-1338.00	15784.00	22550	20231214	-37.21	13500	20231031	4.89	22250	-36.36	20240215	13850	2.24	20240722	22550	-37.21	20231214	13500	4.89	20231031	5.76	N	007810	500	118 억	411632	N	N	101	N	N
58	20240722	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13910	-820	5	-5.57	3104647320	220144	213.72	14680	14760	13850	19140	10320	14730	14103.58	1.85	-26354	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3286	-10.40	0.88	12	0.93	-1338.00	15784.00	22550	20231214	-38.31	13500	20231031	3.04	22250	-37.48	20240215	13850	0.43	20240722	22550	-38.31	20231214	13500	3.04	20231031	5.79	N	007810	500	118 억	436848	N	N	101	N	N
59	20240722	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14000	-730	5	-4.96	2949181130	209006	202.91	14680	14760	13850	19140	10320	14730	14110.51	1.85	-25869	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3307	-10.46	0.89	12	0.88	-1338.00	15784.00	22550	20231214	-37.92	13500	20231031	3.70	22250	-37.08	20240215	13850	1.08	20240722	22550	-37.92	20231214	13500	3.70	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
60	20240722	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	13920	-810	5	-5.50	2642974070	187053	181.60	14680	14760	13850	19140	10320	14730	14129.55	1.85	-25452	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3288	-10.40	0.88	12	0.79	-1338.00	15784.00	22550	20231214	-38.27	13500	20231031	3.11	22250	-37.44	20240215	13850	0.51	20240722	22550	-38.27	20231214	13500	3.11	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
61	20240722	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14000	-730	5	-4.96	2338159590	165150	160.33	14680	14760	13900	19140	10320	14730	14157.79	1.85	-23532	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3307	-10.46	0.89	12	0.70	-1338.00	15784.00	22550	20231214	-37.92	13500	20231031	3.70	22250	-37.08	20240215	13900	0.72	20240722	22550	-37.92	20231214	13500	3.70	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
62	20240722	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14060	-670	5	-4.55	1862004310	131112	127.29	14680	14760	13990	19140	10320	14730	14201.63	1.85	-18954	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3321	-10.51	0.89	12	0.56	-1338.00	15784.00	22550	20231214	-37.65	13500	20231031	4.15	22250	-36.81	20240215	13990	0.50	20240722	22550	-37.65	20231214	13500	4.15	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
63	20240722	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14040	-690	5	-4.68	1361876950	95456	92.67	14680	14760	14010	19140	10320	14730	14267.06	1.85	-16412	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3316	-10.49	0.89	12	0.40	-1338.00	15784.00	22550	20231214	-37.74	13500	20231031	4.00	22250	-36.90	20240215	14010	0.21	20240722	22550	-37.74	20231214	13500	4.00	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
64	20240722	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14330	-400	5	-2.72	545110710	37708	36.61	14680	14760	14280	19140	10320	14730	14456.10	1.85	-15848	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3385	-10.71	0.91	12	0.16	-1338.00	15784.00	22550	20231214	-36.45	13500	20231031	6.15	22250	-35.60	20240215	14120	1.49	20240625	22550	-36.45	20231214	13500	6.15	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
65	20240722	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14670	-60	5	-0.41	23188000	1579	1.53	14680	14730	14670	19140	10320	14730	14685.24	1.85	173	15410	15070	14840	14500	14270	14955	14385	118	4410	500	10900	10	1	23620751	3465	-10.96	0.93	12	0.01	-1338.00	15784.00	22550	20231214	-34.94	13500	20231031	8.67	22250	-34.07	20240215	14120	3.90	20240625	22550	-34.94	20231214	13500	8.67	20231031	5.79	N	007810	500	118 억	436848	N	N	0	N	N
66	20240719	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14730	-160	5	-1.07	1473836160	99546	50.83	14910	15180	14610	19350	10430	14890	14805.66	1.93	-19496	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3479	-11.01	0.93	12	0.42	-1338.00	15784.00	22550	20231214	-34.68	13500	20231031	9.11	22250	-33.80	20240215	14120	4.32	20240625	22550	-34.68	20231214	13500	9.11	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
67	20240719	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14730	-160	5	-1.07	1356745070	91584	46.76	14910	15180	14610	19350	10430	14890	14814.21	1.93	-18960	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3479	-11.01	0.93	12	0.39	-1338.00	15784.00	22550	20231214	-34.68	13500	20231031	9.11	22250	-33.80	20240215	14120	4.32	20240625	22550	-34.68	20231214	13500	9.11	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
68	20240719	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14640	-250	5	-1.68	1183611800	79803	40.75	14910	15180	14610	19350	10430	14890	14831.67	1.93	-17712	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3458	-10.94	0.93	12	0.34	-1338.00	15784.00	22550	20231214	-35.08	13500	20231031	8.44	22250	-34.20	20240215	14120	3.68	20240625	22550	-35.08	20231214	13500	8.44	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
69	20240719	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14640	-250	5	-1.68	1005913620	67672	34.55	14910	15180	14630	19350	10430	14890	14864.55	1.93	-19541	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3458	-10.94	0.93	12	0.29	-1338.00	15784.00	22550	20231214	-35.08	13500	20231031	8.44	22250	-34.20	20240215	14120	3.68	20240625	22550	-35.08	20231214	13500	8.44	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
70	20240719	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14720	-170	5	-1.14	817357020	54828	28.00	14910	15180	14650	19350	10430	14890	14907.66	1.93	-14703	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3477	-11.00	0.93	12	0.23	-1338.00	15784.00	22550	20231214	-34.72	13500	20231031	9.04	22250	-33.84	20240215	14120	4.25	20240625	22550	-34.72	20231214	13500	9.04	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
71	20240719	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14790	-100	5	-0.67	727985850	48767	24.90	14910	15180	14650	19350	10430	14890	14927.84	1.93	-12086	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3494	-11.05	0.94	12	0.21	-1338.00	15784.00	22550	20231214	-34.41	13500	20231031	9.56	22250	-33.53	20240215	14120	4.75	20240625	22550	-34.41	20231214	13500	9.56	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
72	20240719	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14920	30	2	0.20	576242110	38550	19.68	14910	15180	14650	19350	10430	14890	14947.92	1.93	-7559	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3524	-11.15	0.95	12	0.16	-1338.00	15784.00	22550	20231214	-33.84	13500	20231031	10.52	22250	-32.94	20240215	14120	5.67	20240625	22550	-33.84	20231214	13500	10.52	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
73	20240719	090235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14800	-90	5	-0.60	77920500	5242	2.68	14910	14920	14800	19350	10430	14890	14864.65	1.93	-2211	15476	15182	14766	14472	14056	15330	14620	118	4460	500	11010	10	1	23620751	3496	-11.06	0.94	12	0.02	-1338.00	15784.00	22550	20231214	-34.37	13500	20231031	9.63	22250	-33.48	20240215	14120	4.82	20240625	22550	-34.37	20231214	13500	9.63	20231031	5.73	N	007810	500	118 억	456534	N	N	20	N	N
74	20240718	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14890	-40	5	-0.27	2798444790	191667	117.11	14550	15060	14350	19400	10460	14930	14599.30	1.91	4522	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3517	-11.13	0.94	12	0.81	-1338.00	15784.00	22550	20231214	-33.97	13500	20231031	10.30	22250	-33.08	20240215	14120	5.45	20240625	22550	-33.97	20231214	13500	10.30	20231031	5.75	N	007810	500	118 억	451848	N	N	20	N	N
75	20240718	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14760	-170	5	-1.14	2632344630	180463	110.26	14550	15060	14350	19400	10460	14930	14586.62	1.91	4978	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3486	-11.03	0.94	12	0.76	-1338.00	15784.00	22550	20231214	-34.55	13500	20231031	9.33	22250	-33.66	20240215	14120	4.53	20240625	22550	-34.55	20231214	13500	9.33	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
76	20240718	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14530	-400	5	-2.68	1854148520	128016	78.22	14550	14700	14350	19400	10460	14930	14483.72	1.91	7840	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3432	-10.86	0.92	12	0.54	-1338.00	15784.00	22550	20231214	-35.57	13500	20231031	7.63	22250	-34.70	20240215	14120	2.90	20240625	22550	-35.57	20231214	13500	7.63	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
77	20240718	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14500	-430	5	-2.88	1672920350	115542	70.60	14550	14700	14350	19400	10460	14930	14478.89	1.91	4724	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3425	-10.84	0.92	12	0.49	-1338.00	15784.00	22550	20231214	-35.70	13500	20231031	7.41	22250	-34.83	20240215	14120	2.69	20240625	22550	-35.70	20231214	13500	7.41	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
78	20240718	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14450	-480	5	-3.22	1519633130	104956	64.13	14550	14700	14350	19400	10460	14930	14478.76	1.91	3606	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3413	-10.80	0.92	12	0.44	-1338.00	15784.00	22550	20231214	-35.92	13500	20231031	7.04	22250	-35.06	20240215	14120	2.34	20240625	22550	-35.92	20231214	13500	7.04	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
79	20240718	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14480	-450	5	-3.01	1297775030	89612	54.75	14550	14700	14350	19400	10460	14930	14482.16	1.91	7879	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3420	-10.82	0.92	12	0.38	-1338.00	15784.00	22550	20231214	-35.79	13500	20231031	7.26	22250	-34.92	20240215	14120	2.55	20240625	22550	-35.79	20231214	13500	7.26	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
80	20240718	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14530	-400	5	-2.68	1019459640	70439	43.04	14550	14700	14350	19400	10460	14930	14472.94	1.91	7233	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3432	-10.86	0.92	12	0.30	-1338.00	15784.00	22550	20231214	-35.57	13500	20231031	7.63	22250	-34.70	20240215	14120	2.90	20240625	22550	-35.57	20231214	13500	7.63	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
81	20240718	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14550	-380	5	-2.55	162004420	11132	6.80	14550	14700	14510	19400	10460	14930	14553.04	1.91	2259	16183	15556	15243	14616	14303	15400	14460	118	4470	500	11040	10	1	23620751	3437	-10.87	0.92	12	0.05	-1338.00	15784.00	22550	20231214	-35.48	13500	20231031	7.78	22250	-34.61	20240215	14120	3.05	20240625	22550	-35.48	20231214	13500	7.78	20231031	5.75	N	007810	500	118 억	451848	N	N	5	N	N
82	20240717	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14930	-770	5	-4.90	2479412940	162099	189.38	15690	15870	14930	20400	10990	15700	15297.49	2.03	-27488	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3527	-11.16	0.95	12	0.69	-1338.00	15784.00	22550	20231214	-33.79	13500	20231031	10.59	22250	-32.90	20240215	14120	5.74	20240625	22550	-33.79	20231214	13500	10.59	20231031	5.77	N	007810	500	118 억	479351	N	N	5	N	N
83	20240717	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	-740	5	-4.71	2196670210	143173	167.27	15690	15870	14950	20400	10990	15700	15342.73	2.03	-23474	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3534	-11.18	0.95	12	0.61	-1338.00	15784.00	22550	20231214	-33.66	13500	20231031	10.81	22250	-32.76	20240215	14120	5.95	20240625	22550	-33.66	20231214	13500	10.81	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
84	20240717	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15130	-570	5	-3.63	1761692380	114211	133.43	15690	15870	15020	20400	10990	15700	15424.85	2.03	-15702	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3574	-11.31	0.96	12	0.48	-1338.00	15784.00	22550	20231214	-32.90	13500	20231031	12.07	22250	-32.00	20240215	14120	7.15	20240625	22550	-32.90	20231214	13500	12.07	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
85	20240717	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15340	-360	5	-2.29	1097340820	70544	82.42	15690	15870	15340	20400	10990	15700	15555.38	2.03	-14281	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3623	-11.46	0.97	12	0.30	-1338.00	15784.00	22550	20231214	-31.97	13500	20231031	13.63	22250	-31.06	20240215	14120	8.64	20240625	22550	-31.97	20231214	13500	13.63	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
86	20240717	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15470	-230	5	-1.46	945570690	60687	70.90	15690	15870	15380	20400	10990	15700	15581.08	2.03	-15276	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3654	-11.56	0.98	12	0.26	-1338.00	15784.00	22550	20231214	-31.40	13500	20231031	14.59	22250	-30.47	20240215	14120	9.56	20240625	22550	-31.40	20231214	13500	14.59	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
87	20240717	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15470	-230	5	-1.46	698846670	44707	52.23	15690	15870	15440	20400	10990	15700	15631.68	2.03	-12081	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3654	-11.56	0.98	12	0.19	-1338.00	15784.00	22550	20231214	-31.40	13500	20231031	14.59	22250	-30.47	20240215	14120	9.56	20240625	22550	-31.40	20231214	13500	14.59	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
88	20240717	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15600	-100	5	-0.64	429940170	27354	31.96	15690	15870	15580	20400	10990	15700	15717.64	2.03	-9509	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3685	-11.66	0.99	12	0.12	-1338.00	15784.00	22550	20231214	-30.82	13500	20231031	15.56	22250	-29.89	20240215	14120	10.48	20240625	22550	-30.82	20231214	13500	15.56	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
89	20240717	090213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15700	0	3	0.00	14299780	912	1.07	15690	15700	15660	20400	10990	15700	15679.22	2.03	62	16053	15876	15653	15476	15253	15765	15365	118	4700	500	11610	10	1	23620751	3708	-11.73	0.99	12	0.00	-1338.00	15784.00	22550	20231214	-30.38	13500	20231031	16.30	22250	-29.44	20240215	14120	11.19	20240625	22550	-30.38	20231214	13500	16.30	20231031	5.77	N	007810	500	118 억	479351	N	N	299	N	N
90	20240716	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15700	10	2	0.06	1304511850	83639	131.71	15750	15830	15430	20350	10990	15690	15596.68	2.05	-4966	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3708	-11.73	0.99	12	0.35	-1338.00	15784.00	22550	20231214	-30.38	13500	20231031	16.30	22250	-29.44	20240215	14120	11.19	20240625	22550	-30.38	20231214	13500	16.30	20231031	5.77	N	007810	500	118 억	483673	N	N	299	N	N
91	20240716	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15790	100	2	0.64	1157349580	74296	117.00	15750	15830	15430	20350	10990	15690	15577.25	2.05	-1949	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3730	-11.80	1.00	12	0.31	-1338.00	15784.00	22550	20231214	-29.98	13500	20231031	16.96	22250	-29.03	20240215	14120	11.83	20240625	22550	-29.98	20231214	13500	16.96	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
92	20240716	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-190	5	-1.21	839282850	54005	85.04	15750	15770	15430	20350	10990	15690	15540.30	2.05	-10375	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3661	-11.58	0.98	12	0.23	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14120	9.77	20240625	22550	-31.26	20231214	13500	14.81	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
93	20240716	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-190	5	-1.21	689939340	44340	69.82	15750	15770	15470	20350	10990	15690	15559.63	2.05	-10049	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3661	-11.58	0.98	12	0.19	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14120	9.77	20240625	22550	-31.26	20231214	13500	14.81	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
94	20240716	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-180	5	-1.15	532944650	34208	53.87	15750	15770	15480	20350	10990	15690	15578.90	2.05	-5162	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3664	-11.59	0.98	12	0.14	-1338.00	15784.00	22550	20231214	-31.22	13500	20231031	14.89	22250	-30.29	20240215	14120	9.84	20240625	22550	-31.22	20231214	13500	14.89	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
95	20240716	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15520	-170	5	-1.08	467102110	29965	47.19	15750	15770	15480	20350	10990	15690	15587.59	2.05	-4119	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3666	-11.60	0.98	12	0.13	-1338.00	15784.00	22550	20231214	-31.18	13500	20231031	14.96	22250	-30.25	20240215	14120	9.92	20240625	22550	-31.18	20231214	13500	14.96	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
96	20240716	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-190	5	-1.21	353203570	22629	35.64	15750	15770	15480	20350	10990	15690	15607.74	2.05	-5017	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3661	-11.58	0.98	12	0.10	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14120	9.77	20240625	22550	-31.26	20231214	13500	14.81	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
97	20240716	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15740	50	2	0.32	36900300	2347	3.70	15750	15770	15690	20350	10990	15690	15725.24	2.05	-814	15923	15806	15593	15476	15263	15865	15535	118	4660	500	11610	10	1	23620751	3718	-11.76	1.00	12	0.01	-1338.00	15784.00	22550	20231214	-30.20	13500	20231031	16.59	22250	-29.26	20240215	14120	11.47	20240625	22550	-30.20	20231214	13500	16.59	20231031	5.77	N	007810	500	118 억	483673	N	N	518	N	N
98	20240715	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	200	2	1.29	959422220	61803	60.86	15540	15710	15380	20100	10850	15490	15523.82	2.04	-2659	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3706	-11.73	0.99	12	0.26	-1338.00	15784.00	22550	20231214	-30.42	13500	20231031	16.22	22250	-29.48	20240215	14120	11.12	20240625	22550	-30.42	20231214	13500	16.22	20231031	5.71	N	007810	500	118 억	482764	N	N	518	N	N
99	20240715	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15660	170	2	1.10	890836160	57428	56.55	15540	15710	15380	20100	10850	15490	15512.23	2.04	-2529	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3699	-11.70	0.99	12	0.24	-1338.00	15784.00	22550	20231214	-30.55	13500	20231031	16.00	22250	-29.62	20240215	14120	10.91	20240625	22550	-30.55	20231214	13500	16.00	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
100	20240715	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15590	100	2	0.65	759624960	49047	48.30	15540	15620	15380	20100	10850	15490	15487.69	2.04	-5160	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3682	-11.65	0.99	12	0.21	-1338.00	15784.00	22550	20231214	-30.86	13500	20231031	15.48	22250	-29.93	20240215	14120	10.41	20240625	22550	-30.86	20231214	13500	15.48	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
101	20240715	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	120	2	0.77	653496150	42232	41.59	15540	15620	15380	20100	10850	15490	15473.96	2.04	-3519	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3687	-11.67	0.99	12	0.18	-1338.00	15784.00	22550	20231214	-30.78	13500	20231031	15.63	22250	-29.84	20240215	14120	10.55	20240625	22550	-30.78	20231214	13500	15.63	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
102	20240715	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	-10	5	-0.06	516352770	33401	32.89	15540	15540	15380	20100	10850	15490	15459.20	2.04	-7779	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3656	-11.57	0.98	12	0.14	-1338.00	15784.00	22550	20231214	-31.35	13500	20231031	14.67	22250	-30.43	20240215	14120	9.63	20240625	22550	-31.35	20231214	13500	14.67	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
103	20240715	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15450	-40	5	-0.26	487020900	31503	31.02	15540	15540	15380	20100	10850	15490	15459.51	2.04	-8130	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3649	-11.55	0.98	12	0.13	-1338.00	15784.00	22550	20231214	-31.49	13500	20231031	14.44	22250	-30.56	20240215	14120	9.42	20240625	22550	-31.49	20231214	13500	14.44	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
104	20240715	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	10	2	0.06	425704260	27536	27.12	15540	15540	15380	20100	10850	15490	15459.92	2.04	-8480	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3661	-11.58	0.98	12	0.12	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14120	9.77	20240625	22550	-31.26	20231214	13500	14.81	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
105	20240715	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	0	3	0.00	122773890	7917	7.80	15540	15540	15480	20100	10850	15490	15507.63	2.04	-4459	16023	15756	15613	15346	15203	15685	15275	118	4610	500	11460	10	1	23620751	3659	-11.58	0.98	12	0.03	-1338.00	15784.00	22550	20231214	-31.31	13500	20231031	14.74	22250	-30.38	20240215	14120	9.70	20240625	22550	-31.31	20231214	13500	14.74	20231031	5.71	N	007810	500	118 억	482764	N	N	1888	N	N
106	20240712	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	-400	5	-2.52	1548426460	99382	75.25	15840	15880	15470	20650	11130	15890	15580.57	2.01	8954	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3659	-11.58	0.98	12	0.42	-1338.00	15784.00	22550	20231214	-31.31	13500	20231031	14.74	22250	-30.38	20240215	14120	9.70	20240625	22550	-31.31	20231214	13500	14.74	20231031	5.68	N	007810	500	118 억	473810	N	N	1888	N	N
107	20240712	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15480	-410	5	-2.58	1335710200	85646	64.85	15840	15880	15470	20650	11130	15890	15595.68	2.01	7029	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3656	-11.57	0.98	12	0.36	-1338.00	15784.00	22550	20231214	-31.35	13500	20231031	14.67	22250	-30.43	20240215	14120	9.63	20240625	22550	-31.35	20231214	13500	14.67	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
108	20240712	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15510	-380	5	-2.39	1106448160	70848	53.64	15840	15880	15500	20650	11130	15890	15617.17	2.01	3435	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3664	-11.59	0.98	12	0.30	-1338.00	15784.00	22550	20231214	-31.22	13500	20231031	14.89	22250	-30.29	20240215	14120	9.84	20240625	22550	-31.22	20231214	13500	14.89	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
109	20240712	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15560	-330	5	-2.08	829530120	53009	40.14	15840	15880	15540	20650	11130	15890	15648.81	2.01	3772	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3675	-11.63	0.99	12	0.22	-1338.00	15784.00	22550	20231214	-31.00	13500	20231031	15.26	22250	-30.07	20240215	14120	10.20	20240625	22550	-31.00	20231214	13500	15.26	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
110	20240712	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15580	-310	5	-1.95	771760160	49299	37.33	15840	15880	15540	20650	11130	15890	15654.63	2.01	3270	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3680	-11.64	0.99	12	0.21	-1338.00	15784.00	22550	20231214	-30.91	13500	20231031	15.41	22250	-29.98	20240215	14120	10.34	20240625	22550	-30.91	20231214	13500	15.41	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
111	20240712	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15670	-220	5	-1.38	672976970	42974	32.54	15840	15880	15540	20650	11130	15890	15660.04	2.01	2871	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3701	-11.71	0.99	12	0.18	-1338.00	15784.00	22550	20231214	-30.51	13500	20231031	16.07	22250	-29.57	20240215	14120	10.98	20240625	22550	-30.51	20231214	13500	16.07	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
112	20240712	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	-280	5	-1.76	535486000	34169	25.87	15840	15880	15540	20650	11130	15890	15671.63	2.01	-1387	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3687	-11.67	0.99	12	0.14	-1338.00	15784.00	22550	20231214	-30.78	13500	20231031	15.63	22250	-29.84	20240215	14120	10.55	20240625	22550	-30.78	20231214	13500	15.63	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
113	20240712	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15820	-70	5	-0.44	46714630	2953	2.24	15840	15880	15780	20650	11130	15890	15819.14	2.01	280	16570	16230	16060	15720	15550	16145	15635	118	4760	500	11750	10	1	23620751	3737	-11.82	1.00	12	0.01	-1338.00	15784.00	22550	20231214	-29.84	13500	20231031	17.19	22250	-28.90	20240215	14120	12.04	20240625	22550	-29.84	20231214	13500	17.19	20231031	5.68	N	007810	500	118 억	473810	N	N	1591	N	N
114	20240711	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15890	-320	5	-1.97	2100820600	130634	117.48	16290	16400	15890	21050	11350	16210	16082.25	1.96	10504	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3753	-11.88	1.01	12	0.55	-1338.00	15784.00	22550	20231214	-29.53	13500	20231031	17.70	22250	-28.58	20240215	14120	12.54	20240625	22550	-29.53	20231214	13500	17.70	20231031	5.71	N	007810	500	118 억	462842	N	N	1591	N	N
115	20240711	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-260	5	-1.60	1897818210	117884	106.02	16290	16400	15910	21050	11350	16210	16099.03	1.96	10949	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3768	-11.92	1.01	12	0.50	-1338.00	15784.00	22550	20231214	-29.27	13500	20231031	18.15	22250	-28.31	20240215	14120	12.96	20240625	22550	-29.27	20231214	13500	18.15	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
116	20240711	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15950	-260	5	-1.60	1804135150	112015	100.74	16290	16400	15910	21050	11350	16210	16106.19	1.96	10230	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3768	-11.92	1.01	12	0.47	-1338.00	15784.00	22550	20231214	-29.27	13500	20231031	18.15	22250	-28.31	20240215	14120	12.96	20240625	22550	-29.27	20231214	13500	18.15	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
117	20240711	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15970	-240	5	-1.48	1575309290	97670	87.84	16290	16400	15950	21050	11350	16210	16128.90	1.96	8084	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3772	-11.94	1.01	12	0.41	-1338.00	15784.00	22550	20231214	-29.18	13500	20231031	18.30	22250	-28.22	20240215	14120	13.10	20240625	22550	-29.18	20231214	13500	18.30	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
118	20240711	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16070	-140	5	-0.86	1201349830	74295	66.82	16290	16400	16050	21050	11350	16210	16170.00	1.96	10723	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3796	-12.01	1.02	12	0.31	-1338.00	15784.00	22550	20231214	-28.74	13500	20231031	19.04	22250	-27.78	20240215	14120	13.81	20240625	22550	-28.74	20231214	13500	19.04	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
119	20240711	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	-110	5	-0.68	978706850	60450	54.36	16290	16400	16070	21050	11350	16210	16190.35	1.96	12322	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3803	-12.03	1.02	12	0.26	-1338.00	15784.00	22550	20231214	-28.60	13500	20231031	19.26	22250	-27.64	20240215	14120	14.02	20240625	22550	-28.60	20231214	13500	19.26	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
120	20240711	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	-30	5	-0.19	764660220	47178	42.43	16290	16400	16070	21050	11350	16210	16207.98	1.96	9070	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3822	-12.09	1.03	12	0.20	-1338.00	15784.00	22550	20231214	-28.25	13500	20231031	19.85	22250	-27.28	20240215	14120	14.59	20240625	22550	-28.25	20231214	13500	19.85	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
121	20240711	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	140	2	0.86	49436320	3028	2.72	16290	16400	16290	21050	11350	16210	16326.39	1.96	17	16723	16466	16283	16026	15843	16375	15935	118	4840	500	11990	10	1	23620751	3862	-12.22	1.04	12	0.01	-1338.00	15784.00	22550	20231214	-27.49	13500	20231031	21.11	22250	-26.52	20240215	14120	15.79	20240625	22550	-27.49	20231214	13500	21.11	20231031	5.71	N	007810	500	118 억	462842	N	N	880	N	N
122	20240710	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16210	-120	5	-0.73	1750900940	107306	72.68	16380	16540	16100	21200	11440	16330	16317.51	1.97	-2074	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3829	-12.12	1.03	12	0.45	-1338.00	15784.00	22550	20231214	-28.12	13500	20231031	20.07	22250	-27.15	20240215	14120	14.80	20240625	22550	-28.12	20231214	13500	20.07	20231031	5.74	N	007810	500	118 억	464542	N	N	880	N	N
123	20240710	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	-60	5	-0.37	1548785790	94853	64.24	16380	16540	16100	21200	11440	16330	16328.27	1.97	-1334	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3843	-12.16	1.03	12	0.40	-1338.00	15784.00	22550	20231214	-27.85	13500	20231031	20.52	22250	-26.88	20240215	14120	15.23	20240625	22550	-27.85	20231214	13500	20.52	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
124	20240710	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16290	-40	5	-0.24	1396745090	85505	57.91	16380	16540	16100	21200	11440	16330	16335.24	1.97	-83	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3848	-12.17	1.03	12	0.36	-1338.00	15784.00	22550	20231214	-27.76	13500	20231031	20.67	22250	-26.79	20240215	14120	15.37	20240625	22550	-27.76	20231214	13500	20.67	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
125	20240710	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	-50	5	-0.31	1243041010	76063	51.52	16380	16540	16100	21200	11440	16330	16342.26	1.97	652	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3845	-12.17	1.03	12	0.32	-1338.00	15784.00	22550	20231214	-27.80	13500	20231031	20.59	22250	-26.83	20240215	14120	15.30	20240625	22550	-27.80	20231214	13500	20.59	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
126	20240710	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	-30	5	-0.18	1130692550	69168	46.85	16380	16540	16100	21200	11440	16330	16347.05	1.97	189	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3850	-12.18	1.03	12	0.29	-1338.00	15784.00	22550	20231214	-27.72	13500	20231031	20.74	22250	-26.74	20240215	14120	15.44	20240625	22550	-27.72	20231214	13500	20.74	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
127	20240710	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	-50	5	-0.31	1019478470	62344	42.23	16380	16540	16100	21200	11440	16330	16352.47	1.97	-1188	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3845	-12.17	1.03	12	0.26	-1338.00	15784.00	22550	20231214	-27.80	13500	20231031	20.59	22250	-26.83	20240215	14120	15.30	20240625	22550	-27.80	20231214	13500	20.59	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
128	20240710	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16430	100	2	0.61	789000220	48217	32.66	16380	16540	16100	21200	11440	16330	16363.53	1.97	-709	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3881	-12.28	1.04	12	0.20	-1338.00	15784.00	22550	20231214	-27.14	13500	20231031	21.70	22250	-26.16	20240215	14120	16.36	20240625	22550	-27.14	20231214	13500	21.70	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
129	20240710	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16290	-40	5	-0.24	85185500	5218	3.53	16380	16380	16290	21200	11440	16330	16325.32	1.97	-1744	16610	16470	16350	16210	16090	16410	16150	118	4870	500	12080	10	1	23620751	3848	-12.17	1.03	12	0.02	-1338.00	15784.00	22550	20231214	-27.76	13500	20231031	20.67	22250	-26.79	20240215	14120	15.37	20240625	22550	-27.76	20231214	13500	20.67	20231031	5.74	N	007810	500	118 억	464542	N	N	2130	N	N
130	20240709	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16330	30	2	0.18	2374461430	145221	91.23	16440	16490	16230	21150	11410	16300	16350.74	1.89	18636	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3857	-12.20	1.03	12	0.61	-1338.00	15784.00	22550	20231214	-27.58	13500	20231031	20.96	22250	-26.61	20240215	14120	15.65	20240625	22550	-27.58	20231214	13500	20.96	20231031	5.68	N	007810	500	118 억	445751	N	N	2130	N	N
131	20240709	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16310	10	2	0.06	2227480170	136208	85.57	16440	16490	16230	21150	11410	16300	16353.52	1.89	17735	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3853	-12.19	1.03	12	0.58	-1338.00	15784.00	22550	20231214	-27.67	13500	20231031	20.81	22250	-26.70	20240215	14120	15.51	20240625	22550	-27.67	20231214	13500	20.81	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
132	20240709	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16400	100	2	0.61	1954414950	119491	75.06	16440	16490	16230	21150	11410	16300	16356.17	1.89	16324	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3874	-12.26	1.04	12	0.51	-1338.00	15784.00	22550	20231214	-27.27	13500	20231031	21.48	22250	-26.29	20240215	14120	16.15	20240625	22550	-27.27	20231214	13500	21.48	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
133	20240709	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16350	50	2	0.31	1726488420	105544	66.30	16440	16490	16230	21150	11410	16300	16358.00	1.89	15412	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3862	-12.22	1.04	12	0.45	-1338.00	15784.00	22550	20231214	-27.49	13500	20231031	21.11	22250	-26.52	20240215	14120	15.79	20240625	22550	-27.49	20231214	13500	21.11	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
134	20240709	120229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16370	70	2	0.43	1628046190	99533	62.53	16440	16490	16230	21150	11410	16300	16356.85	1.89	15291	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3867	-12.23	1.04	12	0.42	-1338.00	15784.00	22550	20231214	-27.41	13500	20231031	21.26	22250	-26.43	20240215	14120	15.93	20240625	22550	-27.41	20231214	13500	21.26	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
135	20240709	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16360	60	2	0.37	1233555890	75459	47.40	16440	16490	16230	21150	11410	16300	16347.37	1.89	8746	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3864	-12.23	1.04	12	0.32	-1338.00	15784.00	22550	20231214	-27.45	13500	20231031	21.19	22250	-26.47	20240215	14120	15.86	20240625	22550	-27.45	20231214	13500	21.19	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
136	20240709	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16340	40	2	0.25	848122670	51915	32.61	16440	16490	16230	21150	11410	16300	16336.76	1.89	2743	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3860	-12.21	1.04	12	0.22	-1338.00	15784.00	22550	20231214	-27.54	13500	20231031	21.04	22250	-26.56	20240215	14120	15.72	20240625	22550	-27.54	20231214	13500	21.04	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
137	20240709	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16440	140	2	0.86	111499380	6778	4.26	16440	16490	16420	21150	11410	16300	16450.19	1.89	-1229	16633	16466	16213	16046	15793	16550	16130	118	4850	500	12060	10	1	23620751	3883	-12.29	1.04	12	0.03	-1338.00	15784.00	22550	20231214	-27.10	13500	20231031	21.78	22250	-26.11	20240215	14120	16.43	20240625	22550	-27.10	20231214	13500	21.78	20231031	5.68	N	007810	500	118 억	445751	N	N	1569	N	N
138	20240708	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	70	2	0.43	2503942050	155036	59.64	16240	16380	15960	21050	11370	16230	16150.65	1.85	6543	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3850	-12.18	1.03	12	0.66	-1338.00	15784.00	22550	20231214	-27.72	13500	20231031	20.74	22250	-26.74	20240215	14120	15.44	20240625	22550	-27.72	20231214	13500	20.74	20231031	5.77	N	007810	500	118 억	437864	N	N	1569	N	N
139	20240708	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	70	2	0.43	2229739300	138250	53.18	16240	16360	15960	21050	11370	16230	16128.31	1.85	4281	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3850	-12.18	1.03	12	0.59	-1338.00	15784.00	22550	20231214	-27.72	13500	20231031	20.74	22250	-26.74	20240215	14120	15.44	20240625	22550	-27.72	20231214	13500	20.74	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
140	20240708	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	40	2	0.25	1834779650	114012	43.86	16240	16300	15960	21050	11370	16230	16092.86	1.85	2646	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3843	-12.16	1.03	12	0.48	-1338.00	15784.00	22550	20231214	-27.85	13500	20231031	20.52	22250	-26.88	20240215	14120	15.23	20240625	22550	-27.85	20231214	13500	20.52	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
141	20240708	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16240	10	2	0.06	1648732440	102557	39.45	16240	16280	15960	21050	11370	16230	16076.25	1.85	5679	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3836	-12.14	1.03	12	0.43	-1338.00	15784.00	22550	20231214	-27.98	13500	20231031	20.30	22250	-27.01	20240215	14120	15.01	20240625	22550	-27.98	20231214	13500	20.30	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
142	20240708	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16080	-150	5	-0.92	1457431910	90715	34.90	16240	16240	15960	21050	11370	16230	16066.05	1.85	3767	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3798	-12.02	1.02	12	0.38	-1338.00	15784.00	22550	20231214	-28.69	13500	20231031	19.11	22250	-27.73	20240215	14120	13.88	20240625	22550	-28.69	20231214	13500	19.11	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
143	20240708	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16040	-190	5	-1.17	1281670090	79790	30.69	16240	16240	15960	21050	11370	16230	16063.04	1.85	5651	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3789	-11.99	1.02	12	0.34	-1338.00	15784.00	22550	20231214	-28.87	13500	20231031	18.81	22250	-27.91	20240215	14120	13.60	20240625	22550	-28.87	20231214	13500	18.81	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
144	20240708	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	-230	5	-1.42	1025522100	63768	24.53	16240	16240	15960	21050	11370	16230	16082.08	1.85	6358	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3779	-11.96	1.01	12	0.27	-1338.00	15784.00	22550	20231214	-29.05	13500	20231031	18.52	22250	-28.09	20240215	14120	13.31	20240625	22550	-29.05	20231214	13500	18.52	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
145	20240708	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16120	-110	5	-0.68	129444760	7991	3.07	16240	16240	16110	21050	11370	16230	16198.82	1.85	-1691	16730	16480	16320	16070	15910	16400	15990	118	4820	500	12010	10	1	23620751	3808	-12.05	1.02	12	0.03	-1338.00	15784.00	22550	20231214	-28.51	13500	20231031	19.41	22250	-27.55	20240215	14120	14.16	20240625	22550	-28.51	20231214	13500	19.41	20231031	5.77	N	007810	500	118 억	437864	N	N	189	N	N
146	20240705	160226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16230	-20	5	-0.12	4194233590	256767	30.81	16470	16570	16160	21100	11380	16250	16335.16	1.83	4706	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3834	-12.13	1.03	12	1.09	-1338.00	15784.00	22550	20231214	-28.03	13500	20231031	20.22	22250	-27.06	20240215	14120	14.94	20240625	22550	-28.03	20231214	13500	20.22	20231031	5.70	N	007810	500	118 억	433028	N	N	189	N	N
147	20240705	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16180	-70	5	-0.43	4009735910	245385	29.44	16470	16570	16160	21100	11380	16250	16340.75	1.83	4257	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3822	-12.09	1.03	12	1.04	-1338.00	15784.00	22550	20231214	-28.25	13500	20231031	19.85	22250	-27.28	20240215	14120	14.59	20240625	22550	-28.25	20231214	13500	19.85	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
148	20240705	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16270	20	2	0.12	3457261630	211293	25.35	16470	16570	16170	21100	11380	16250	16362.63	1.83	1450	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3843	-12.16	1.03	12	0.89	-1338.00	15784.00	22550	20231214	-27.85	13500	20231031	20.52	22250	-26.88	20240215	14120	15.23	20240625	22550	-27.85	20231214	13500	20.52	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
149	20240705	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16300	50	2	0.31	3177387700	194109	23.29	16470	16570	16170	21100	11380	16250	16369.36	1.83	-900	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3850	-12.18	1.03	12	0.82	-1338.00	15784.00	22550	20231214	-27.72	13500	20231031	20.74	22250	-26.74	20240215	14120	15.44	20240625	22550	-27.72	20231214	13500	20.74	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
150	20240705	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	140	2	0.86	2812124230	171784	20.61	16470	16570	16170	21100	11380	16250	16370.42	1.83	-5482	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3871	-12.25	1.04	12	0.73	-1338.00	15784.00	22550	20231214	-27.32	13500	20231031	21.41	22250	-26.34	20240215	14120	16.08	20240625	22550	-27.32	20231214	13500	21.41	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
151	20240705	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16260	10	2	0.06	2410966990	147280	17.67	16470	16570	16170	21100	11380	16250	16370.31	1.83	-7903	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3841	-12.15	1.03	12	0.62	-1338.00	15784.00	22550	20231214	-27.89	13500	20231031	20.44	22250	-26.92	20240215	14120	15.16	20240625	22550	-27.89	20231214	13500	20.44	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
152	20240705	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16320	70	2	0.43	1830729410	111542	13.38	16470	16570	16280	21100	11380	16250	16413.55	1.83	-8957	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3855	-12.20	1.03	12	0.47	-1338.00	15784.00	22550	20231214	-27.63	13500	20231031	20.89	22250	-26.65	20240215	14120	15.58	20240625	22550	-27.63	20231214	13500	20.89	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
153	20240705	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16420	170	2	1.05	586008790	35563	4.27	16470	16570	16400	21100	11380	16250	16480.84	1.83	-7842	17236	16742	16236	15742	15236	16990	15990	118	4850	500	12020	10	1	23620751	3879	-12.27	1.04	12	0.15	-1338.00	15784.00	22550	20231214	-27.18	13500	20231031	21.63	22250	-26.20	20240215	14120	16.29	20240625	22550	-27.18	20231214	13500	21.63	20231031	5.70	N	007810	500	118 억	433028	N	N	0	N	N
154	20240704	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16250	760	2	4.91	13477489640	826795	414.80	16000	16730	15730	20100	10850	15490	16300.97	1.75	18267	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3838	-12.14	1.03	12	3.50	-1338.00	15784.00	22550	20231214	-27.94	13500	20231031	20.37	22250	-26.97	20240215	14120	15.08	20240625	22550	-27.94	20231214	13500	20.37	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
155	20240704	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16290	800	2	5.16	13143991880	806268	404.50	16000	16730	15730	20100	10850	15490	16302.26	1.75	15699	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3848	-12.17	1.03	12	3.41	-1338.00	15784.00	22550	20231214	-27.76	13500	20231031	20.67	22250	-26.79	20240215	14120	15.37	20240625	22550	-27.76	20231214	13500	20.67	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
156	20240704	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	790	2	5.10	12265017350	752274	377.41	16000	16730	15730	20100	10850	15490	16303.92	1.75	9913	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3845	-12.17	1.03	12	3.18	-1338.00	15784.00	22550	20231214	-27.80	13500	20231031	20.59	22250	-26.83	20240215	14120	15.30	20240625	22550	-27.80	20231214	13500	20.59	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
157	20240704	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16310	820	2	5.29	11442184090	701638	352.01	16000	16730	15730	20100	10850	15490	16307.82	1.75	2935	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3853	-12.19	1.03	12	2.97	-1338.00	15784.00	22550	20231214	-27.67	13500	20231031	20.81	22250	-26.70	20240215	14120	15.51	20240625	22550	-27.67	20231214	13500	20.81	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
158	20240704	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16150	660	2	4.26	4038686660	252059	126.46	16000	16310	15730	20100	10850	15490	16022.78	1.75	18566	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3815	-12.07	1.02	12	1.07	-1338.00	15784.00	22550	20231214	-28.38	13500	20231031	19.63	22250	-27.42	20240215	14120	14.38	20240625	22550	-28.38	20231214	13500	19.63	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
159	20240704	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	610	2	3.94	3454296030	215764	108.25	16000	16310	15730	20100	10850	15490	16009.60	1.75	18365	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3803	-12.03	1.02	12	0.91	-1338.00	15784.00	22550	20231214	-28.60	13500	20231031	19.26	22250	-27.64	20240215	14120	14.02	20240625	22550	-28.60	20231214	13500	19.26	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
160	20240704	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	280	2	1.81	2432473020	152029	76.27	16000	16310	15730	20100	10850	15490	16000.06	1.75	-6696	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3725	-11.79	1.00	12	0.64	-1338.00	15784.00	22550	20231214	-30.07	13500	20231031	16.81	22250	-29.12	20240215	14120	11.69	20240625	22550	-30.07	20231214	13500	16.81	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
161	20240704	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	540	2	3.49	572700860	35645	17.88	16000	16310	15950	20100	10850	15490	16066.79	1.75	-7726	16176	15832	15646	15302	15116	15740	15210	118	4610	500	11460	10	1	23620751	3786	-11.98	1.02	12	0.15	-1338.00	15784.00	22550	20231214	-28.91	13500	20231031	18.74	22250	-27.96	20240215	14120	13.53	20240625	22550	-28.91	20231214	13500	18.74	20231031	5.67	N	007810	500	118 억	413565	N	N	0	N	N
162	20240703	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	-430	5	-2.70	2628682360	168077	51.96	15930	15990	15460	20650	11150	15920	15640.25	1.76	-248	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3659	-11.58	0.98	12	0.71	-1338.00	15784.00	22550	20231214	-31.31	13500	20231031	14.74	22250	-30.38	20240215	14120	9.70	20240625	22550	-31.31	20231214	13500	14.74	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
163	20240703	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15470	-450	5	-2.83	2424543120	154903	47.89	15930	15990	15460	20650	11150	15920	15651.97	1.76	-1338	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3654	-11.56	0.98	12	0.66	-1338.00	15784.00	22550	20231214	-31.40	13500	20231031	14.59	22250	-30.47	20240215	14120	9.56	20240625	22550	-31.40	20231214	13500	14.59	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
164	20240703	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15600	-320	5	-2.01	1989156830	126838	39.21	15930	15990	15520	20650	11150	15920	15682.62	1.76	40	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3685	-11.66	0.99	12	0.54	-1338.00	15784.00	22550	20231214	-30.82	13500	20231031	15.56	22250	-29.89	20240215	14120	10.48	20240625	22550	-30.82	20231214	13500	15.56	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
165	20240703	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15590	-330	5	-2.07	1709635820	108890	33.66	15930	15990	15520	20650	11150	15920	15700.54	1.76	-4950	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3682	-11.65	0.99	12	0.46	-1338.00	15784.00	22550	20231214	-30.86	13500	20231031	15.48	22250	-29.93	20240215	14120	10.41	20240625	22550	-30.86	20231214	13500	15.48	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
166	20240703	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	-310	5	-1.95	1574926330	100267	31.00	15930	15990	15520	20650	11150	15920	15707.28	1.76	-3341	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3687	-11.67	0.99	12	0.42	-1338.00	15784.00	22550	20231214	-30.78	13500	20231031	15.63	22250	-29.84	20240215	14120	10.55	20240625	22550	-30.78	20231214	13500	15.63	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
167	20240703	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	-350	5	-2.20	1426553450	90757	28.06	15930	15990	15520	20650	11150	15920	15718.34	1.76	-4450	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3678	-11.64	0.99	12	0.38	-1338.00	15784.00	22550	20231214	-30.95	13500	20231031	15.33	22250	-30.02	20240215	14120	10.27	20240625	22550	-30.95	20231214	13500	15.33	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
168	20240703	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15730	-190	5	-1.19	1095685030	69523	21.49	15930	15990	15580	20650	11150	15920	15759.99	1.76	-3713	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3716	-11.76	1.00	12	0.29	-1338.00	15784.00	22550	20231214	-30.24	13500	20231031	16.52	22250	-29.30	20240215	14120	11.40	20240625	22550	-30.24	20231214	13500	16.52	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
169	20240703	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15850	-70	5	-0.44	102002820	6413	1.98	15930	15940	15820	20650	11150	15920	15905.59	1.76	-1558	16406	16162	15936	15692	15466	16050	15580	118	4730	500	11780	10	1	23620751	3744	-11.85	1.00	12	0.03	-1338.00	15784.00	22550	20231214	-29.71	13500	20231031	17.41	22250	-28.76	20240215	14120	12.25	20240625	22550	-29.71	20231214	13500	17.41	20231031	5.64	N	007810	500	118 억	415315	N	N	99	N	N
170	20240702	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15920	-110	5	-0.69	5086451560	319313	22.00	16030	16180	15710	20800	11230	16030	15928.77	1.79	-10544	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3760	-11.90	1.01	12	1.35	-1338.00	15784.00	22550	20231214	-29.40	13500	20231031	17.93	22250	-28.45	20240215	14120	12.75	20240625	22550	-29.40	20231214	13500	17.93	20231031	5.69	N	007810	500	118 억	423967	N	N	99	N	N
171	20240702	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	-20	5	-0.12	4695084160	294764	20.31	16030	16180	15710	20800	11230	16030	15927.61	1.79	-9625	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3782	-11.97	1.01	12	1.25	-1338.00	15784.00	22550	20231214	-29.00	13500	20231031	18.59	22250	-28.04	20240215	14120	13.39	20240625	22550	-29.00	20231214	13500	18.59	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
172	20240702	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16070	40	2	0.25	4094890840	257379	17.73	16030	16180	15710	20800	11230	16030	15909.05	1.79	-2688	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3796	-12.01	1.02	12	1.09	-1338.00	15784.00	22550	20231214	-28.74	13500	20231031	19.04	22250	-27.78	20240215	14120	13.81	20240625	22550	-28.74	20231214	13500	19.04	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
173	20240702	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	0	3	0.00	3462517200	217865	15.01	16030	16180	15710	20800	11230	16030	15891.71	1.79	3921	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3786	-11.98	1.02	12	0.92	-1338.00	15784.00	22550	20231214	-28.91	13500	20231031	18.74	22250	-27.96	20240215	14120	13.53	20240625	22550	-28.91	20231214	13500	18.74	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
174	20240702	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	100	2	0.62	3028971550	190821	13.15	16030	16180	15710	20800	11230	16030	15871.75	1.79	11777	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3810	-12.06	1.02	12	0.81	-1338.00	15784.00	22550	20231214	-28.47	13500	20231031	19.48	22250	-27.51	20240215	14120	14.24	20240625	22550	-28.47	20231214	13500	19.48	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
175	20240702	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15820	-210	5	-1.31	2461484910	155297	10.70	16030	16080	15710	20800	11230	16030	15847.89	1.79	10334	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3737	-11.82	1.00	12	0.66	-1338.00	15784.00	22550	20231214	-29.84	13500	20231031	17.19	22250	-28.90	20240215	14120	12.04	20240625	22550	-29.84	20231214	13500	17.19	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
176	20240702	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15840	-190	5	-1.19	2015314530	127074	8.76	16030	16080	15710	20800	11230	16030	15856.72	1.79	11534	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3742	-11.84	1.00	12	0.54	-1338.00	15784.00	22550	20231214	-29.76	13500	20231031	17.33	22250	-28.81	20240215	14120	12.18	20240625	22550	-29.76	20231214	13500	17.33	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
177	20240702	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	-220	5	-1.37	340690750	21362	1.47	16030	16080	15760	20800	11230	16030	15940.27	1.79	1150	17523	16776	16033	15286	14543	17150	15660	118	4770	500	11860	10	1	23620751	3734	-11.82	1.00	12	0.09	-1338.00	15784.00	22550	20231214	-29.89	13500	20231031	17.11	22250	-28.94	20240215	14120	11.97	20240625	22550	-29.89	20231214	13500	17.11	20231031	5.69	N	007810	500	118 억	423967	N	N	179	N	N
178	20240701	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	960	2	6.37	23230012720	1437497	1842.80	15300	16780	15290	19590	10550	15070	16160.25	1.94	-31456	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3786	-11.98	1.02	12	6.09	-1338.00	15784.00	22550	20231214	-28.91	13500	20231031	18.74	22250	-27.96	20240215	14120	13.53	20240625	22550	-28.91	20231214	13500	18.74	20231031	5.69	N	007810	500	118 억	457523	N	N	179	N	N
179	20240701	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16110	1040	2	6.90	22447746050	1388764	1780.33	15300	16780	15290	19590	10550	15070	16163.83	1.94	-34997	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3805	-12.04	1.02	12	5.88	-1338.00	15784.00	22550	20231214	-28.56	13500	20231031	19.33	22250	-27.60	20240215	14120	14.09	20240625	22550	-28.56	20231214	13500	19.33	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
180	20240701	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16130	1060	2	7.03	21531096630	1331717	1707.20	15300	16780	15290	19590	10550	15070	16167.92	1.94	-29113	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3810	-12.06	1.02	12	5.64	-1338.00	15784.00	22550	20231214	-28.47	13500	20231031	19.48	22250	-27.51	20240215	14120	14.24	20240625	22550	-28.47	20231214	13500	19.48	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
181	20240701	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16090	1020	2	6.77	20274448330	1253587	1607.04	15300	16780	15290	19590	10550	15070	16173.15	1.94	-48011	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3801	-12.03	1.02	12	5.31	-1338.00	15784.00	22550	20231214	-28.65	13500	20231031	19.19	22250	-27.69	20240215	14120	13.95	20240625	22550	-28.65	20231214	13500	19.19	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
182	20240701	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	940	2	6.24	11229728480	698653	895.64	15300	16780	15290	19590	10550	15070	16073.40	1.94	-35696	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3782	-11.97	1.01	12	2.96	-1338.00	15784.00	22550	20231214	-29.00	13500	20231031	18.59	22250	-28.04	20240215	14120	13.39	20240625	22550	-29.00	20231214	13500	18.59	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
183	20240701	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	500	2	3.32	2786856670	178462	228.78	15300	15810	15290	19590	10550	15070	15615.97	1.94	19476	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3678	-11.64	0.99	12	0.76	-1338.00	15784.00	22550	20231214	-30.95	13500	20231031	15.33	22250	-30.02	20240215	14120	10.27	20240625	22550	-30.95	20231214	13500	15.33	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
184	20240701	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	430	2	2.85	2489752450	159332	204.26	15300	15810	15290	19590	10550	15070	15626.19	1.94	24720	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3661	-11.58	0.98	12	0.67	-1338.00	15784.00	22550	20231214	-31.26	13500	20231031	14.81	22250	-30.34	20240215	14120	9.77	20240625	22550	-31.26	20231214	13500	14.81	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N
185	20240701	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15540	470	2	3.12	299606630	19426	24.90	15300	15550	15290	19590	10550	15070	15422.97	1.94	4440	15303	15186	14993	14876	14683	15245	14935	118	4520	500	11150	10	1	23620751	3671	-11.61	0.98	12	0.08	-1338.00	15784.00	22550	20231214	-31.09	13500	20231031	15.11	22250	-30.16	20240215	14120	10.06	20240625	22550	-31.09	20231214	13500	15.11	20231031	5.69	N	007810	500	118 억	457523	N	N	45	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History