KissMeData/033240/price/prices-20230701.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	1850	2	6.84	5248748350	185965	135.60	27100	28900	26700	35150	18950	27050	28221.12	8.13	0	-39829	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6360	-14.86	1.67	12	0.85	-1945.00	17279.00	37300	20230602	-22.52	17500	20221104	65.14	37300	-22.52	20230602	20100	43.78	20230103	37300	-22.52	20230602	17500	65.14	20221104	5.52	N	033240	500	110 억	1788624	N	N	6	N	N
3	20230731	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	1550	2	5.73	4671983850	165913	120.98	27100	28850	26700	35150	18950	27050	28159.24	8.13	0	-35828	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6294	-14.70	1.66	12	0.75	-1945.00	17279.00	37300	20230602	-23.32	17500	20221104	63.43	37300	-23.32	20230602	20100	42.29	20230103	37300	-23.32	20230602	17500	63.43	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
4	20230731	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	1550	2	5.73	4155220500	147858	107.82	27100	28850	26700	35150	18950	27050	28102.78	8.13	0	-24103	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6294	-14.70	1.66	12	0.67	-1945.00	17279.00	37300	20230602	-23.32	17500	20221104	63.43	37300	-23.32	20230602	20100	42.29	20230103	37300	-23.32	20230602	17500	63.43	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
5	20230731	130416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	1500	2	5.55	3430260600	122480	89.31	27100	28850	26700	35150	18950	27050	28006.70	8.13	0	-15550	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6283	-14.68	1.65	12	0.56	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
6	20230731	120420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	1550	2	5.73	2963972900	106212	77.45	27100	28750	26700	35150	18950	27050	27906.20	8.13	0	-10698	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6294	-14.70	1.66	12	0.48	-1945.00	17279.00	37300	20230602	-23.32	17500	20221104	63.43	37300	-23.32	20230602	20100	42.29	20230103	37300	-23.32	20230602	17500	63.43	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
7	20230731	110420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	1250	2	4.62	2214655600	79978	58.32	27100	28500	26700	35150	18950	27050	27690.81	8.13	0	-6423	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6228	-14.55	1.64	12	0.36	-1945.00	17279.00	37300	20230602	-24.13	17500	20221104	61.71	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	17500	61.71	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
8	20230731	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	600	2	2.22	956385000	35334	25.76	27100	27650	26700	35150	18950	27050	27066.99	8.13	0	-3223	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	6084	-14.22	1.60	12	0.16	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
9	20230731	090415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	50	2	0.18	16720700	617	0.45	27100	27100	27100	35150	18950	27050	27100.00	8.13	0	-1556	28350	27700	27350	26700	26350	27525	26525	110	8100	500	19470	50	1	22005344	5963	-13.93	1.57	12	0.00	-1945.00	17279.00	37300	20230602	-27.35	17500	20221104	54.86	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	17500	54.86	20221104	5.52	N	033240	500	110 억	1788624	N	N	19	N	N
10	20230728	160416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	-1100	5	-3.91	3737422550	136706	50.00	27600	28000	27000	36550	19750	28150	27339.09	8.23	0	-17586	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	5952	-13.91	1.57	12	0.62	-1945.00	17279.00	37300	20230602	-27.48	17500	20221104	54.57	37300	-27.48	20230602	20100	34.58	20230103	37300	-27.48	20230602	17500	54.57	20221104	5.54	N	033240	500	110 억	1810370	N	N	19	N	N
11	20230728	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	-900	5	-3.20	3115996750	113771	41.61	27600	28000	27000	36550	19750	28150	27388.17	8.23	0	-15153	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	5996	-14.01	1.58	12	0.52	-1945.00	17279.00	37300	20230602	-26.94	17500	20221104	55.71	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	17500	55.71	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
12	20230728	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	-750	5	-2.66	2175767700	79268	28.99	27600	28000	27000	36550	19750	28150	27448.05	8.23	0	-3632	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6029	-14.09	1.59	12	0.36	-1945.00	17279.00	37300	20230602	-26.54	17500	20221104	56.57	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	17500	56.57	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
13	20230728	130415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-700	5	-2.49	1987224300	72381	26.47	27600	28000	27000	36550	19750	28150	27454.84	8.23	0	-1057	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6040	-14.11	1.59	12	0.33	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
14	20230728	120413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-700	5	-2.49	1817216650	66203	24.21	27600	28000	27000	36550	19750	28150	27448.93	8.23	0	-317	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6040	-14.11	1.59	12	0.30	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
15	20230728	110416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-700	5	-2.49	1335934500	48622	17.78	27600	28000	27000	36550	19750	28150	27475.62	8.23	0	-3332	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6040	-14.11	1.59	12	0.22	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
16	20230728	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	-650	5	-2.31	946797150	34445	12.60	27600	28000	27000	36550	19750	28150	27486.79	8.23	0	-1180	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6051	-14.14	1.59	12	0.16	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
17	20230728	090416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-500	5	-1.78	83691650	3012	1.10	27600	28000	27600	36550	19750	28150	27783.39	8.23	0	503	30016	29082	27716	26782	25416	29550	27250	110	8400	500	20260	50	1	22005344	6084	-14.22	1.60	12	0.01	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.54	N	033240	500	110 억	1810370	N	N	3	N	N
18	20230727	160414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	1650	2	6.23	7531886150	272670	93.78	26350	28650	26350	34450	18550	26500	27622.69	8.34	58209	-38206	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	6143	-14.47	1.63	12	1.25	-1945.00	17279.00	37300	20230602	-24.53	17500	20221104	60.86	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	17500	60.86	20221104	5.60	N	033240	500	109 억	1821173	N	N	3	N	N
19	20230727	150414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	1650	2	6.23	7073560150	256355	88.17	26350	28650	26350	34450	18550	26500	27592.83	8.34	58209	-32060	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	6143	-14.47	1.63	12	1.17	-1945.00	17279.00	37300	20230602	-24.53	17500	20221104	60.86	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	17500	60.86	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
20	20230727	140410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	2050	2	7.74	5713686050	208344	71.66	26350	28600	26350	34450	18550	26500	27424.29	8.34	58209	-26071	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	6231	-14.68	1.65	12	0.95	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
21	20230727	130413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	1450	2	5.47	4478559850	164607	56.61	26350	28050	26350	34450	18550	26500	27207.59	8.34	58209	-17032	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	6100	-14.37	1.62	12	0.75	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
22	20230727	120413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	1050	2	3.96	3661938300	135103	46.47	26350	27700	26350	34450	18550	26500	27104.79	8.34	58209	-23743	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	6012	-14.16	1.59	12	0.62	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
23	20230727	110413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	950	2	3.58	2965599350	109847	37.78	26350	27650	26350	34450	18550	26500	26997.55	8.34	58209	-24128	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	5991	-14.11	1.59	12	0.50	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
24	20230727	100412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	0	3	0.00	1032484350	38655	13.29	26350	27100	26350	34450	18550	26500	26710.24	8.34	58209	-8509	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	5783	-13.62	1.53	12	0.18	-1945.00	17279.00	37300	20230602	-28.95	17500	20221104	51.43	37300	-28.95	20230602	20100	31.84	20230103	37300	-28.95	20230602	17500	51.43	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
25	20230727	090412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	350	2	1.32	167751050	6298	2.17	26350	26950	26350	34450	18550	26500	26635.61	8.34	58209	1	28166	27332	26816	25982	25466	27075	25725	109	7950	500	19080	50	1	21823706	5860	-13.80	1.55	12	0.03	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.60	N	033240	500	109 억	1821173	N	N	145	N	N
26	20230726	160411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	-1050	5	-3.81	7786289250	290258	128.47	27600	27650	26300	35800	19300	27550	26825.48	8.08	0	26656	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5783	-13.62	1.53	12	1.33	-1945.00	17279.00	37300	20230602	-28.95	17500	20221104	51.43	37300	-28.95	20230602	20100	31.84	20230103	37300	-28.95	20230602	17500	51.43	20221104	5.59	N	033240	500	109 억	1762964	N	N	145	N	N
27	20230726	150413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-950	5	-3.45	7247082850	269948	119.48	27600	27650	26300	35800	19300	27550	26846.22	8.08	0	28515	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5805	-13.68	1.54	12	1.24	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
28	20230726	140413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-1000	5	-3.63	6106518650	226808	100.39	27600	27650	26350	35800	19300	27550	26923.74	8.08	0	10119	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5794	-13.65	1.54	12	1.04	-1945.00	17279.00	37300	20230602	-28.82	17500	20221104	51.71	37300	-28.82	20230602	20100	32.09	20230103	37300	-28.82	20230602	17500	51.71	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
29	20230726	130409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-950	5	-3.45	4846036400	179668	79.52	27600	27650	26350	35800	19300	27550	26972.17	8.08	0	8166	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5805	-13.68	1.54	12	0.82	-1945.00	17279.00	37300	20230602	-28.69	17500	20221104	52.00	37300	-28.69	20230602	20100	32.34	20230103	37300	-28.69	20230602	17500	52.00	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
30	20230726	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-700	5	-2.54	3961971700	146479	64.83	27600	27650	26550	35800	19300	27550	27048.05	8.08	0	5328	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5860	-13.80	1.55	12	0.67	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
31	20230726	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-750	5	-2.72	3319426050	122564	54.25	27600	27650	26550	35800	19300	27550	27083.21	8.08	0	1086	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5849	-13.78	1.55	12	0.56	-1945.00	17279.00	37300	20230602	-28.15	17500	20221104	53.14	37300	-28.15	20230602	20100	33.33	20230103	37300	-28.15	20230602	17500	53.14	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
32	20230726	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-350	5	-1.27	1857591350	68057	30.12	27600	27650	27050	35800	19300	27550	27294.64	8.08	0	-608	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5936	-13.98	1.57	12	0.31	-1945.00	17279.00	37300	20230602	-27.08	17500	20221104	55.43	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	17500	55.43	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
33	20230726	090407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	-150	5	-0.54	213860400	7791	3.45	27600	27650	27250	35800	19300	27550	27449.67	8.08	0	-138	28983	28266	27833	27116	26683	28050	26900	109	8250	500	19830	50	1	21823706	5980	-14.09	1.59	12	0.04	-1945.00	17279.00	37300	20230602	-26.54	17500	20221104	56.57	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	17500	56.57	20221104	5.59	N	033240	500	109 억	1762964	N	N	5	N	N
34	20230725	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	-650	5	-2.30	6247855800	224598	105.95	28100	28550	27400	36650	19750	28200	27818.01	7.90	0	39577	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6012	-14.16	1.59	12	1.03	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.59	N	033240	500	109 억	1723099	N	N	5	N	N
35	20230725	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	-650	5	-2.30	5624282600	201966	95.27	28100	28550	27400	36650	19750	28200	27847.67	7.90	0	24765	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6012	-14.16	1.59	12	0.93	-1945.00	17279.00	37300	20230602	-26.14	17500	20221104	57.43	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	17500	57.43	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
36	20230725	140406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-550	5	-1.95	3914633200	139917	66.00	28100	28550	27600	36650	19750	28200	27978.25	7.90	0	-357	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6034	-14.22	1.60	12	0.64	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
37	20230725	130409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-250	5	-0.89	2826271000	100613	47.46	28100	28550	27650	36650	19750	28200	28090.52	7.90	0	-14502	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6100	-14.37	1.62	12	0.46	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
38	20230725	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-200	5	-0.71	2527010600	89887	42.40	28100	28550	27650	36650	19750	28200	28113.19	7.90	0	-13591	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6111	-14.40	1.62	12	0.41	-1945.00	17279.00	37300	20230602	-24.93	17500	20221104	60.00	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	17500	60.00	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
39	20230725	110408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-200	5	-0.71	2236704800	79491	37.50	28100	28550	27650	36650	19750	28200	28137.84	7.90	0	-14068	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6111	-14.40	1.62	12	0.36	-1945.00	17279.00	37300	20230602	-24.93	17500	20221104	60.00	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	17500	60.00	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
40	20230725	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	100	2	0.35	1068077100	37771	17.82	28100	28550	27900	36650	19750	28200	28277.70	7.90	0	-4656	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6176	-14.55	1.64	12	0.17	-1945.00	17279.00	37300	20230602	-24.13	17500	20221104	61.71	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	17500	61.71	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
41	20230725	090406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-250	5	-0.89	86045800	3072	1.45	28100	28150	27900	36650	19750	28200	28009.70	7.90	0	-985	29400	28800	28350	27750	27300	28575	27525	109	8450	500	20300	50	1	21823706	6100	-14.37	1.62	12	0.01	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.59	N	033240	500	109 억	1723099	N	N	0	N	N
42	20230724	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-750	5	-2.59	5970672700	211563	157.93	28500	28950	27900	37600	20300	28950	28221.08	7.63	0	64804	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6154	-14.50	1.63	12	0.97	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
43	20230724	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-850	5	-2.94	5357109950	189811	141.69	28500	28950	27900	37600	20300	28950	28222.66	7.63	0	53412	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6132	-14.45	1.63	12	0.87	-1945.00	17279.00	37300	20230602	-24.66	17500	20221104	60.57	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	17500	60.57	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
44	20230724	140404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-750	5	-2.59	4347125350	153864	114.86	28500	28950	27900	37600	20300	28950	28252.18	7.63	0	43047	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6154	-14.50	1.63	12	0.71	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
45	20230724	130405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-750	5	-2.59	3809223900	134777	100.61	28500	28950	27900	37600	20300	28950	28262.19	7.63	0	34830	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6154	-14.50	1.63	12	0.62	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
46	20230724	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-850	5	-2.94	2996958000	105819	78.99	28500	28950	28000	37600	20300	28950	28320.42	7.63	0	22354	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6132	-14.45	1.63	12	0.48	-1945.00	17279.00	37300	20230602	-24.66	17500	20221104	60.57	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	17500	60.57	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
47	20230724	110408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-700	5	-2.42	2154389350	75872	56.64	28500	28950	28200	37600	20300	28950	28393.66	7.63	0	20845	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6165	-14.52	1.63	12	0.35	-1945.00	17279.00	37300	20230602	-24.26	17500	20221104	61.43	37300	-24.26	20230602	20100	40.55	20230103	37300	-24.26	20230602	17500	61.43	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
48	20230724	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-400	5	-1.38	1367964750	48151	35.94	28500	28950	28200	37600	20300	28950	28407.75	7.63	0	11751	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6231	-14.68	1.65	12	0.22	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
49	20230724	090405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-450	5	-1.55	349562100	12275	9.16	28500	28950	28300	37600	20300	28950	28470.14	7.63	0	5072	29883	29416	29133	28666	28383	29275	28525	109	8650	500	20840	50	1	21823706	6220	-14.65	1.65	12	0.06	-1945.00	17279.00	37300	20230602	-23.59	17500	20221104	62.86	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	17500	62.86	20221104	5.63	N	033240	500	109 억	1664104	N	N	1	N	N
50	20230721	160401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	-1000	5	-3.34	3883396500	133741	64.25	29550	29600	28850	38900	21000	29950	29036.73	7.80	0	-36902	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6318	-14.88	1.68	12	0.61	-1945.00	17279.00	37300	20230602	-22.39	17500	20221104	65.43	37300	-22.39	20230602	20100	44.03	20230103	37300	-22.39	20230602	17500	65.43	20221104	5.58	N	033240	500	109 억	1702031	N	N	1	N	N
51	20230721	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	-1000	5	-3.34	3442771400	118509	56.94	29550	29600	28850	38900	21000	29950	29050.72	7.80	0	-34655	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6318	-14.88	1.68	12	0.54	-1945.00	17279.00	37300	20230602	-22.39	17500	20221104	65.43	37300	-22.39	20230602	20100	44.03	20230103	37300	-22.39	20230602	17500	65.43	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
52	20230721	140402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-900	5	-3.01	2576811850	88612	42.57	29550	29600	28850	38900	21000	29950	29079.72	7.80	0	-23055	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6340	-14.94	1.68	12	0.41	-1945.00	17279.00	37300	20230602	-22.12	17500	20221104	66.00	37300	-22.12	20230602	20100	44.53	20230103	37300	-22.12	20230602	17500	66.00	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
53	20230721	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-850	5	-2.84	2213237300	76115	36.57	29550	29600	28850	38900	21000	29950	29077.54	7.80	0	-19072	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6351	-14.96	1.68	12	0.35	-1945.00	17279.00	37300	20230602	-21.98	17500	20221104	66.29	37300	-21.98	20230602	20100	44.78	20230103	37300	-21.98	20230602	17500	66.29	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
54	20230721	120407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	-800	5	-2.67	1828590100	62890	30.21	29550	29600	28850	38900	21000	29950	29076.01	7.80	0	-14116	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6362	-14.99	1.69	12	0.29	-1945.00	17279.00	37300	20230602	-21.85	17500	20221104	66.57	37300	-21.85	20230602	20100	45.02	20230103	37300	-21.85	20230602	17500	66.57	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
55	20230721	110404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	-700	5	-2.34	1555437650	53515	25.71	29550	29600	28850	38900	21000	29950	29065.45	7.80	0	-11944	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6383	-15.04	1.69	12	0.25	-1945.00	17279.00	37300	20230602	-21.58	17500	20221104	67.14	37300	-21.58	20230602	20100	45.52	20230103	37300	-21.58	20230602	17500	67.14	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
56	20230721	100405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29200	-750	5	-2.50	1363348400	46923	22.54	29550	29600	28850	38900	21000	29950	29055.01	7.80	0	-9693	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6373	-15.01	1.69	12	0.22	-1945.00	17279.00	37300	20230602	-21.72	17500	20221104	66.86	37300	-21.72	20230602	20100	45.27	20230103	37300	-21.72	20230602	17500	66.86	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
57	20230721	090405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	-700	5	-2.34	97779300	3338	1.60	29550	29600	29050	38900	21000	29950	29292.78	7.80	0	-791	30816	30382	29666	29232	28516	30600	29450	109	8950	500	21560	50	1	21823706	6383	-15.04	1.69	12	0.02	-1945.00	17279.00	37300	20230602	-21.58	17500	20221104	67.14	37300	-21.58	20230602	20100	45.52	20230103	37300	-21.58	20230602	17500	67.14	20221104	5.58	N	033240	500	109 억	1702031	N	N	14	N	N
58	20230720	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	300	2	1.01	6077439100	206651	120.57	29450	30100	28950	38500	20800	29650	29408.97	7.84	0	-45089	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6536	-15.40	1.73	12	0.95	-1945.00	17279.00	37300	20230602	-19.71	17500	20221104	71.14	37300	-19.71	20230602	20100	49.00	20230103	37300	-19.71	20230602	17500	71.14	20221104	5.54	N	033240	500	109 억	1711454	N	N	14	N	N
59	20230720	150401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	150	2	0.51	5559895200	189380	110.50	29450	29950	28950	38500	20800	29650	29358.41	7.84	0	-37092	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6503	-15.32	1.72	12	0.87	-1945.00	17279.00	37300	20230602	-20.11	17500	20221104	70.29	37300	-20.11	20230602	20100	48.26	20230103	37300	-20.11	20230602	17500	70.29	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
60	20230720	140400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	50	2	0.17	4378986350	149604	87.29	29450	29850	28950	38500	20800	29650	29270.52	7.84	0	-18128	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6482	-15.27	1.72	12	0.69	-1945.00	17279.00	37300	20230602	-20.38	17500	20221104	69.71	37300	-20.38	20230602	20100	47.76	20230103	37300	-20.38	20230602	17500	69.71	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
61	20230720	130400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	-100	5	-0.34	3517688700	120576	70.35	29450	29600	28950	38500	20800	29650	29174.04	7.84	0	-12081	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6449	-15.19	1.71	12	0.55	-1945.00	17279.00	37300	20230602	-20.78	17500	20221104	68.86	37300	-20.78	20230602	20100	47.01	20230103	37300	-20.78	20230602	17500	68.86	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
62	20230720	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-550	5	-1.85	3010519950	103264	60.25	29450	29600	28950	38500	20800	29650	29153.63	7.84	0	-9730	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6351	-14.96	1.68	12	0.47	-1945.00	17279.00	37300	20230602	-21.98	17500	20221104	66.29	37300	-21.98	20230602	20100	44.78	20230103	37300	-21.98	20230602	17500	66.29	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
63	20230720	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-600	5	-2.02	2371333250	81259	47.41	29450	29600	28950	38500	20800	29650	29182.41	7.84	0	-7351	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6340	-14.94	1.68	12	0.37	-1945.00	17279.00	37300	20230602	-22.12	17500	20221104	66.00	37300	-22.12	20230602	20100	44.53	20230103	37300	-22.12	20230602	17500	66.00	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
64	20230720	100400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-600	5	-2.02	1932573750	66193	38.62	29450	29600	28950	38500	20800	29650	29196.04	7.84	0	-5611	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6340	-14.94	1.68	12	0.30	-1945.00	17279.00	37300	20230602	-22.12	17500	20221104	66.00	37300	-22.12	20230602	20100	44.53	20230103	37300	-22.12	20230602	17500	66.00	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
65	20230720	090359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	-300	5	-1.01	238053200	8077	4.71	29450	29600	29350	38500	20800	29650	29472.97	7.84	0	-5165	30516	30082	29616	29182	28716	29850	28950	109	8850	500	21340	50	1	21823706	6405	-15.09	1.70	12	0.04	-1945.00	17279.00	37300	20230602	-21.31	17500	20221104	67.71	37300	-21.31	20230602	20100	46.02	20230103	37300	-21.31	20230602	17500	67.71	20221104	5.54	N	033240	500	109 억	1711454	N	N	37	N	N
66	20230719	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29650	-100	5	-0.34	5025275650	170454	96.85	29750	30050	29150	38650	20850	29750	29481.23	7.91	0	-15314	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6471	-15.24	1.72	12	0.78	-1945.00	17279.00	37300	20230602	-20.51	17500	20221104	69.43	37300	-20.51	20230602	20100	47.51	20230103	37300	-20.51	20230602	17500	69.43	20221104	5.38	N	033240	500	109 억	1726732	N	N	37	N	N
67	20230719	150406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	-200	5	-0.67	4839672550	164181	93.29	29750	30050	29150	38650	20850	29750	29477.64	7.91	0	-14970	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6449	-15.19	1.71	12	0.75	-1945.00	17279.00	37300	20230602	-20.78	17500	20221104	68.86	37300	-20.78	20230602	20100	47.01	20230103	37300	-20.78	20230602	17500	68.86	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
68	20230719	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	-350	5	-1.18	4130546900	139986	79.54	29750	30050	29150	38650	20850	29750	29506.83	7.91	0	-15110	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6416	-15.12	1.70	12	0.64	-1945.00	17279.00	37300	20230602	-21.18	17500	20221104	68.00	37300	-21.18	20230602	20100	46.27	20230103	37300	-21.18	20230602	17500	68.00	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
69	20230719	130403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	-350	5	-1.18	3464792400	117231	66.61	29750	30050	29200	38650	20850	29750	29555.23	7.91	0	-7348	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6416	-15.12	1.70	12	0.54	-1945.00	17279.00	37300	20230602	-21.18	17500	20221104	68.00	37300	-21.18	20230602	20100	46.27	20230103	37300	-21.18	20230602	17500	68.00	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
70	20230719	120406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	-500	5	-1.68	3155772750	106716	60.64	29750	30050	29200	38650	20850	29750	29571.67	7.91	0	-4972	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6383	-15.04	1.69	12	0.49	-1945.00	17279.00	37300	20230602	-21.58	17500	20221104	67.14	37300	-21.58	20230602	20100	45.52	20230103	37300	-21.58	20230602	17500	67.14	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
71	20230719	110406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	-300	5	-1.01	2409242900	81239	46.16	29750	30050	29400	38650	20850	29750	29656.22	7.91	0	-7324	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6427	-15.14	1.70	12	0.37	-1945.00	17279.00	37300	20230602	-21.05	17500	20221104	68.29	37300	-21.05	20230602	20100	46.52	20230103	37300	-21.05	20230602	17500	68.29	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
72	20230719	100404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29600	-150	5	-0.50	1588239300	53442	30.37	29750	30050	29500	38650	20850	29750	29718.93	7.91	0	-3593	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6460	-15.22	1.71	12	0.24	-1945.00	17279.00	37300	20230602	-20.64	17500	20221104	69.14	37300	-20.64	20230602	20100	47.26	20230103	37300	-20.64	20230602	17500	69.14	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
73	20230719	090404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	150	2	0.50	162780800	5449	3.10	29750	30050	29750	38650	20850	29750	29873.88	7.91	0	88	31283	30516	29983	29216	28683	30250	28950	109	8900	500	21420	50	1	21823706	6525	-15.37	1.73	12	0.02	-1945.00	17279.00	37300	20230602	-19.84	17500	20221104	70.86	37300	-19.84	20230602	20100	48.76	20230103	37300	-19.84	20230602	17500	70.86	20221104	5.38	N	033240	500	109 억	1726732	N	N	60	N	N
74	20230718	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29750	-750	5	-2.46	5251494400	175692	69.75	30700	30750	29450	39650	21350	30500	29890.59	7.85	0	14560	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6493	-15.30	1.72	12	0.81	-1945.00	17279.00	37300	20230602	-20.24	17500	20221104	70.00	37300	-20.24	20230602	20100	48.01	20230103	37300	-20.24	20230602	17500	70.00	20221104	5.46	N	033240	500	109 억	1712679	N	N	60	N	N
75	20230718	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29800	-700	5	-2.30	4956466850	165773	65.82	30700	30750	29450	39650	21350	30500	29899.12	7.85	0	12662	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6503	-15.32	1.72	12	0.76	-1945.00	17279.00	37300	20230602	-20.11	17500	20221104	70.29	37300	-20.11	20230602	20100	48.26	20230103	37300	-20.11	20230602	17500	70.29	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
76	20230718	140401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29750	-750	5	-2.46	4648885950	155454	61.72	30700	30750	29450	39650	21350	30500	29905.22	7.85	0	12579	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6493	-15.30	1.72	12	0.71	-1945.00	17279.00	37300	20230602	-20.24	17500	20221104	70.00	37300	-20.24	20230602	20100	48.01	20230103	37300	-20.24	20230602	17500	70.00	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
77	20230718	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-600	5	-1.97	3584259400	119537	47.46	30700	30750	29550	39650	21350	30500	29984.52	7.85	0	10357	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6525	-15.37	1.73	12	0.55	-1945.00	17279.00	37300	20230602	-19.84	17500	20221104	70.86	37300	-19.84	20230602	20100	48.76	20230103	37300	-19.84	20230602	17500	70.86	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
78	20230718	120403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	-450	5	-1.48	3336533450	111265	44.17	30700	30750	29550	39650	21350	30500	29987.27	7.85	0	13384	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6558	-15.45	1.74	12	0.51	-1945.00	17279.00	37300	20230602	-19.44	17500	20221104	71.71	37300	-19.44	20230602	20100	49.50	20230103	37300	-19.44	20230602	17500	71.71	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
79	20230718	110405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29850	-650	5	-2.13	2828308100	94336	37.45	30700	30750	29550	39650	21350	30500	29981.22	7.85	0	14427	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6514	-15.35	1.73	12	0.43	-1945.00	17279.00	37300	20230602	-19.97	17500	20221104	70.57	37300	-19.97	20230602	20100	48.51	20230103	37300	-19.97	20230602	17500	70.57	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
80	20230718	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-500	5	-1.64	1806438050	60088	23.86	30700	30750	29550	39650	21350	30500	30063.21	7.85	0	2279	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6547	-15.42	1.74	12	0.28	-1945.00	17279.00	37300	20230602	-19.57	17500	20221104	71.43	37300	-19.57	20230602	20100	49.25	20230103	37300	-19.57	20230602	17500	71.43	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
81	20230718	090401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	-100	5	-0.33	142508700	4662	1.85	30700	30750	30300	39650	21350	30500	30568.15	7.85	0	-2211	32466	31482	30716	29732	28966	31100	29350	109	9150	500	21960	50	1	21823706	6634	-15.63	1.76	12	0.02	-1945.00	17279.00	37300	20230602	-18.50	17500	20221104	73.71	37300	-18.50	20230602	20100	51.24	20230103	37300	-18.50	20230602	17500	73.71	20221104	5.46	N	033240	500	109 억	1712679	N	N	70	N	N
82	20230717	160402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-1200	5	-3.79	7706518050	251470	140.42	31700	31700	29950	41200	22200	31700	30646.04	8.13	0	-48978	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6656	-15.68	1.77	12	1.15	-1945.00	17279.00	37300	20230602	-18.23	17500	20221104	74.29	37300	-18.23	20230602	20100	51.74	20230103	37300	-18.23	20230602	17500	74.29	20221104	5.40	N	033240	500	109 억	1775106	N	N	70	N	N
83	20230717	150400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30450	-1250	5	-3.94	7308531900	238392	133.11	31700	31700	29950	41200	22200	31700	30657.62	8.13	0	-48096	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6645	-15.66	1.76	12	1.09	-1945.00	17279.00	37300	20230602	-18.36	17500	20221104	74.00	37300	-18.36	20230602	20100	51.49	20230103	37300	-18.36	20230602	17500	74.00	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
84	20230717	140402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-1200	5	-3.79	4666138900	151070	84.35	31700	31700	30450	41200	22200	31700	30887.26	8.13	0	-25154	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6656	-15.68	1.77	12	0.69	-1945.00	17279.00	37300	20230602	-18.23	17500	20221104	74.29	37300	-18.23	20230602	20100	51.74	20230103	37300	-18.23	20230602	17500	74.29	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
85	20230717	130358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30750	-950	5	-3.00	3460557900	111716	62.38	31700	31700	30700	41200	22200	31700	30976.39	8.13	0	-10262	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6711	-15.81	1.78	12	0.51	-1945.00	17279.00	37300	20230602	-17.56	17500	20221104	75.71	37300	-17.56	20230602	20100	52.99	20230103	37300	-17.56	20230602	17500	75.71	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
86	20230717	120403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	-850	5	-2.68	3022918900	97516	54.45	31700	31700	30700	41200	22200	31700	30999.21	8.13	0	-6790	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6733	-15.86	1.79	12	0.45	-1945.00	17279.00	37300	20230602	-17.29	17500	20221104	76.29	37300	-17.29	20230602	20100	53.48	20230103	37300	-17.29	20230602	17500	76.29	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
87	20230717	110359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	-850	5	-2.68	2451330150	78965	44.09	31700	31700	30700	41200	22200	31700	31043.25	8.13	0	-16930	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6733	-15.86	1.79	12	0.36	-1945.00	17279.00	37300	20230602	-17.29	17500	20221104	76.29	37300	-17.29	20230602	20100	53.48	20230103	37300	-17.29	20230602	17500	76.29	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
88	20230717	100400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-450	5	-1.42	1159986300	37170	20.75	31700	31700	31000	41200	22200	31700	31207.59	8.13	0	-10034	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6820	-16.07	1.81	12	0.17	-1945.00	17279.00	37300	20230602	-16.22	17500	20221104	78.57	37300	-16.22	20230602	20100	55.47	20230103	37300	-16.22	20230602	17500	78.57	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
89	20230717	090359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	-550	5	-1.74	147993350	4726	2.64	31700	31700	31100	41200	22200	31700	31314.72	8.13	0	-3735	32666	32182	31716	31232	30766	31950	31000	109	9500	500	22820	50	1	21823706	6798	-16.02	1.80	12	0.02	-1945.00	17279.00	37300	20230602	-16.49	17500	20221104	78.00	37300	-16.49	20230602	20100	54.98	20230103	37300	-16.49	20230602	17500	78.00	20221104	5.40	N	033240	500	109 억	1775106	N	N	44	N	N
90	20230714	160358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	0	3	0.00	5665651250	178759	120.08	31900	32200	31250	41200	22200	31700	31694.35	8.02	0	-5377	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6918	-16.30	1.83	12	0.82	-1945.00	17279.00	37300	20230602	-15.01	17500	20221104	81.14	37300	-15.01	20230602	20100	57.71	20230103	37300	-15.01	20230602	17500	81.14	20221104	5.32	N	033240	500	109 억	1751182	N	N	44	N	N
91	20230714	150400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	-100	5	-0.32	5262686050	165988	111.50	31900	32200	31250	41200	22200	31700	31705.22	8.02	0	-7649	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6896	-16.25	1.83	12	0.76	-1945.00	17279.00	37300	20230602	-15.28	17500	20221104	80.57	37300	-15.28	20230602	20100	57.21	20230103	37300	-15.28	20230602	17500	80.57	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
92	20230714	140401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	-100	5	-0.32	3723049050	117146	78.69	31900	32200	31250	41200	22200	31700	31781.27	8.02	0	-22650	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6896	-16.25	1.83	12	0.54	-1945.00	17279.00	37300	20230602	-15.28	17500	20221104	80.57	37300	-15.28	20230602	20100	57.21	20230103	37300	-15.28	20230602	17500	80.57	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
93	20230714	130357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	200	2	0.63	3146847350	99013	66.51	31900	32200	31250	41200	22200	31700	31782.16	8.02	0	-17060	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6962	-16.40	1.85	12	0.45	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
94	20230714	120358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	200	2	0.63	2763201850	86994	58.44	31900	32200	31250	41200	22200	31700	31763.13	8.02	0	-11931	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6962	-16.40	1.85	12	0.40	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
95	20230714	110359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31850	150	2	0.47	1640595300	51963	34.90	31900	31900	31250	41200	22200	31700	31572.37	8.02	0	3467	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6951	-16.38	1.84	12	0.24	-1945.00	17279.00	37300	20230602	-14.61	17500	20221104	82.00	37300	-14.61	20230602	20100	58.46	20230103	37300	-14.61	20230602	17500	82.00	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
96	20230714	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-450	5	-1.42	1059939100	33632	22.59	31900	31900	31250	41200	22200	31700	31515.79	8.02	0	-789	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6820	-16.07	1.81	12	0.15	-1945.00	17279.00	37300	20230602	-16.22	17500	20221104	78.57	37300	-16.22	20230602	20100	55.47	20230103	37300	-16.22	20230602	17500	78.57	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
97	20230714	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	100	2	0.32	109142400	3447	2.32	31900	31900	31500	41200	22200	31700	31663.01	8.02	0	-782	32300	32000	31550	31250	30800	32150	31400	109	9500	500	22820	50	1	21823706	6940	-16.35	1.84	12	0.02	-1945.00	17279.00	37300	20230602	-14.75	17500	20221104	81.71	37300	-14.75	20230602	20100	58.21	20230103	37300	-14.75	20230602	17500	81.71	20221104	5.32	N	033240	500	109 억	1751182	N	N	239	N	N
98	20230713	160358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	750	2	2.42	4684253950	148522	91.70	31150	31850	31100	40200	21700	30950	31537.11	8.18	0	-34038	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6918	-16.30	1.83	12	0.68	-1945.00	17279.00	37300	20230602	-15.01	17500	20221104	81.14	37300	-15.01	20230602	20100	57.71	20230103	37300	-15.01	20230602	17500	81.14	20221104	5.41	N	033240	500	109 억	1785220	N	N	239	N	N
99	20230713	150355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	750	2	2.42	4448075250	141071	87.10	31150	31850	31100	40200	21700	30950	31530.76	8.18	0	-32428	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6918	-16.30	1.83	12	0.65	-1945.00	17279.00	37300	20230602	-15.01	17500	20221104	81.14	37300	-15.01	20230602	20100	57.71	20230103	37300	-15.01	20230602	17500	81.14	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
100	20230713	140354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31650	700	2	2.26	3741818650	118818	73.36	31150	31800	31100	40200	21700	30950	31492.02	8.18	0	-24762	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6907	-16.27	1.83	12	0.54	-1945.00	17279.00	37300	20230602	-15.15	17500	20221104	80.86	37300	-15.15	20230602	20100	57.46	20230103	37300	-15.15	20230602	17500	80.86	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
101	20230713	130357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	650	2	2.10	2852717400	90739	56.02	31150	31800	31100	40200	21700	30950	31438.71	8.18	0	-16231	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6896	-16.25	1.83	12	0.42	-1945.00	17279.00	37300	20230602	-15.28	17500	20221104	80.57	37300	-15.28	20230602	20100	57.21	20230103	37300	-15.28	20230602	17500	80.57	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
102	20230713	120353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	550	2	1.78	2265488250	72191	44.57	31150	31650	31100	40200	21700	30950	31381.87	8.18	0	-10551	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6874	-16.20	1.82	12	0.33	-1945.00	17279.00	37300	20230602	-15.55	17500	20221104	80.00	37300	-15.55	20230602	20100	56.72	20230103	37300	-15.55	20230602	17500	80.00	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
103	20230713	110357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	400	2	1.29	1852000900	58988	36.42	31150	31650	31100	40200	21700	30950	31396.23	8.18	0	-7046	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6842	-16.12	1.81	12	0.27	-1945.00	17279.00	37300	20230602	-15.95	17500	20221104	79.14	37300	-15.95	20230602	20100	55.97	20230103	37300	-15.95	20230602	17500	79.14	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
104	20230713	100356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	250	2	0.81	1300688250	41394	25.56	31150	31650	31100	40200	21700	30950	31422.14	8.18	0	-11681	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6809	-16.04	1.81	12	0.19	-1945.00	17279.00	37300	20230602	-16.35	17500	20221104	78.29	37300	-16.35	20230602	20100	55.22	20230103	37300	-16.35	20230602	17500	78.29	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
105	20230713	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	200	2	0.65	70966150	2279	1.41	31150	31200	31100	40200	21700	30950	31139.16	8.18	0	-437	32083	31516	31083	30516	30083	31300	30300	109	9250	500	22280	50	1	21823706	6798	-16.02	1.80	12	0.01	-1945.00	17279.00	37300	20230602	-16.49	17500	20221104	78.00	37300	-16.49	20230602	20100	54.98	20230103	37300	-16.49	20230602	17500	78.00	20221104	5.41	N	033240	500	109 억	1785220	N	N	16	N	N
106	20230712	160353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	-550	5	-1.75	5013782500	161690	86.26	31650	31650	30650	40950	22050	31500	31008.81	8.21	0	-27807	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6754	-15.91	1.79	12	0.74	-1945.00	17279.00	37300	20230602	-17.02	17500	20221104	76.86	37300	-17.02	20230602	20100	53.98	20230103	37300	-17.02	20230602	17500	76.86	20221104	5.40	N	033240	500	109 억	1792502	N	N	16	N	N
107	20230712	150353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	-700	5	-2.22	4329187900	139508	74.42	31650	31650	30650	40950	22050	31500	31031.83	8.21	0	-25907	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6722	-15.84	1.78	12	0.64	-1945.00	17279.00	37300	20230602	-17.43	17500	20221104	76.00	37300	-17.43	20230602	20100	53.23	20230103	37300	-17.43	20230602	17500	76.00	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
108	20230712	140351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31000	-500	5	-1.59	3252222700	104661	55.83	31650	31650	30650	40950	22050	31500	31073.87	8.21	0	-14007	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6765	-15.94	1.79	12	0.48	-1945.00	17279.00	37300	20230602	-16.89	17500	20221104	77.14	37300	-16.89	20230602	20100	54.23	20230103	37300	-16.89	20230602	17500	77.14	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
109	20230712	130352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	-400	5	-1.27	2580638500	82980	44.27	31650	31650	30650	40950	22050	31500	31099.52	8.21	0	-5999	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6787	-15.99	1.80	12	0.38	-1945.00	17279.00	37300	20230602	-16.62	17500	20221104	77.71	37300	-16.62	20230602	20100	54.73	20230103	37300	-16.62	20230602	17500	77.71	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
110	20230712	120353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-250	5	-0.79	2432105650	78227	41.73	31650	31650	30650	40950	22050	31500	31090.36	8.21	0	-5270	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6820	-16.07	1.81	12	0.36	-1945.00	17279.00	37300	20230602	-16.22	17500	20221104	78.57	37300	-16.22	20230602	20100	55.47	20230103	37300	-16.22	20230602	17500	78.57	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
111	20230712	110352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	-100	5	-0.32	2204819500	70954	37.85	31650	31650	30650	40950	22050	31500	31073.93	8.21	0	-1292	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6853	-16.14	1.82	12	0.33	-1945.00	17279.00	37300	20230602	-15.82	17500	20221104	79.43	37300	-15.82	20230602	20100	56.22	20230103	37300	-15.82	20230602	17500	79.43	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
112	20230712	100354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	-650	5	-2.06	1522439550	49012	26.15	31650	31650	30650	40950	22050	31500	31062.59	8.21	0	-7663	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6733	-15.86	1.79	12	0.22	-1945.00	17279.00	37300	20230602	-17.29	17500	20221104	76.29	37300	-17.29	20230602	20100	53.48	20230103	37300	-17.29	20230602	17500	76.29	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
113	20230712	090353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-150	5	-0.48	129994950	4126	2.20	31650	31650	31250	40950	22050	31500	31506.29	8.21	0	-3138	32533	32016	31383	30866	30233	32275	31125	109	9450	500	22680	50	1	21823706	6842	-16.12	1.81	12	0.02	-1945.00	17279.00	37300	20230602	-15.95	17500	20221104	79.14	37300	-15.95	20230602	20100	55.97	20230103	37300	-15.95	20230602	17500	79.14	20221104	5.40	N	033240	500	109 억	1792502	N	N	6	N	N
114	20230711	160348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	150	2	0.48	5828989400	186042	55.26	31400	31900	30750	40750	21950	31350	31331.57	8.17	0	-15491	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6874	-16.20	1.82	12	0.85	-1945.00	17279.00	37300	20230602	-15.55	17500	20221104	80.00	37300	-15.55	20230602	20100	56.72	20230103	37300	-15.55	20230602	17500	80.00	20221104	5.42	N	033240	500	109 억	1782191	N	N	6	N	N
115	20230711	150348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	250	2	0.80	5406473650	172621	51.27	31400	31900	30750	40750	21950	31350	31319.91	8.17	0	-12691	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6896	-16.25	1.83	12	0.79	-1945.00	17279.00	37300	20230602	-15.28	17500	20221104	80.57	37300	-15.28	20230602	20100	57.21	20230103	37300	-15.28	20230602	17500	80.57	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
116	20230711	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31300	-50	5	-0.16	4095334500	130893	38.88	31400	31900	30750	40750	21950	31350	31287.65	8.17	0	-5677	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6831	-16.09	1.81	12	0.60	-1945.00	17279.00	37300	20230602	-16.09	17500	20221104	78.86	37300	-16.09	20230602	20100	55.72	20230103	37300	-16.09	20230602	17500	78.86	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
117	20230711	130342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31050	-300	5	-0.96	3232678100	103250	30.67	31400	31900	30750	40750	21950	31350	31309.23	8.17	0	-7092	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6776	-15.96	1.80	12	0.47	-1945.00	17279.00	37300	20230602	-16.76	17500	20221104	77.43	37300	-16.76	20230602	20100	54.48	20230103	37300	-16.76	20230602	17500	77.43	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
118	20230711	120350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	-250	5	-0.80	2336016800	74302	22.07	31400	31900	31000	40750	21950	31350	31439.49	8.17	0	-9074	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6787	-15.99	1.80	12	0.34	-1945.00	17279.00	37300	20230602	-16.62	17500	20221104	77.71	37300	-16.62	20230602	20100	54.73	20230103	37300	-16.62	20230602	17500	77.71	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
119	20230711	110352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	150	2	0.48	1491209350	47258	14.04	31400	31900	31250	40750	21950	31350	31554.64	8.17	0	-9433	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6874	-16.20	1.82	12	0.22	-1945.00	17279.00	37300	20230602	-15.55	17500	20221104	80.00	37300	-15.55	20230602	20100	56.72	20230103	37300	-15.55	20230602	17500	80.00	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
120	20230711	100350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	50	2	0.16	1168959600	36981	10.98	31400	31900	31350	40750	21950	31350	31609.73	8.17	0	-7897	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6853	-16.14	1.82	12	0.17	-1945.00	17279.00	37300	20230602	-15.82	17500	20221104	79.43	37300	-15.82	20230602	20100	56.22	20230103	37300	-15.82	20230602	17500	79.43	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
121	20230711	090349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	550	2	1.75	205478500	6492	1.93	31400	31900	31400	40750	21950	31350	31651.03	8.17	0	-381	33583	32466	31833	30716	30083	32150	30400	109	9400	500	22570	50	1	21823706	6962	-16.40	1.85	12	0.03	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.42	N	033240	500	109 억	1782191	N	N	46	N	N
122	20230710	160348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-1600	5	-4.86	10646621600	334602	190.09	32950	32950	31200	42800	23100	32950	31819.72	8.30	0	-37840	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6842	-16.12	1.81	12	1.53	-1945.00	17279.00	37300	20230602	-15.95	17500	20221104	79.14	37300	-15.95	20230602	20100	55.97	20230103	37300	-15.95	20230602	17500	79.14	20221104	5.37	N	033240	500	109 억	1810949	N	N	46	N	N
123	20230710	150346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-1600	5	-4.86	9746095850	305869	173.77	32950	32950	31300	42800	23100	32950	31863.63	8.30	0	-34435	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6842	-16.12	1.81	12	1.40	-1945.00	17279.00	37300	20230602	-15.95	17500	20221104	79.14	37300	-15.95	20230602	20100	55.97	20230103	37300	-15.95	20230602	17500	79.14	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
124	20230710	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-1000	5	-3.03	7063625900	220994	125.55	32950	32950	31500	42800	23100	32950	31962.98	8.30	0	-26940	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6973	-16.43	1.85	12	1.01	-1945.00	17279.00	37300	20230602	-14.34	17500	20221104	82.57	37300	-14.34	20230602	20100	58.96	20230103	37300	-14.34	20230602	17500	82.57	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
125	20230710	130342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-1000	5	-3.03	6202419700	193982	110.20	32950	32950	31500	42800	23100	32950	31974.20	8.30	0	-25675	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6973	-16.43	1.85	12	0.89	-1945.00	17279.00	37300	20230602	-14.34	17500	20221104	82.57	37300	-14.34	20230602	20100	58.96	20230103	37300	-14.34	20230602	17500	82.57	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
126	20230710	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32050	-900	5	-2.73	5852788300	183021	103.98	32950	32950	31500	42800	23100	32950	31978.78	8.30	0	-26867	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6994	-16.48	1.85	12	0.84	-1945.00	17279.00	37300	20230602	-14.08	17500	20221104	83.14	37300	-14.08	20230602	20100	59.45	20230103	37300	-14.08	20230602	17500	83.14	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
127	20230710	110349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-1150	5	-3.49	5269642900	164718	93.58	32950	32950	31500	42800	23100	32950	31991.91	8.30	0	-26218	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6940	-16.35	1.84	12	0.75	-1945.00	17279.00	37300	20230602	-14.75	17500	20221104	81.71	37300	-14.75	20230602	20100	58.21	20230103	37300	-14.75	20230602	17500	81.71	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
128	20230710	100348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-1000	5	-3.03	2726105250	84456	47.98	32950	32950	31950	42800	23100	32950	32278.41	8.30	0	-5121	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	6973	-16.43	1.85	12	0.39	-1945.00	17279.00	37300	20230602	-14.34	17500	20221104	82.57	37300	-14.34	20230602	20100	58.96	20230103	37300	-14.34	20230602	17500	82.57	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
129	20230710	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	-200	5	-0.61	130812550	3987	2.27	32950	32950	32700	42800	23100	32950	32809.77	8.30	0	-3332	34016	33482	32966	32432	31916	33750	32700	109	9850	500	23720	50	1	21823706	7147	-16.84	1.90	12	0.02	-1945.00	17279.00	37300	20230602	-12.20	17500	20221104	87.14	37300	-12.20	20230602	20100	62.94	20230103	37300	-12.20	20230602	17500	87.14	20221104	5.37	N	033240	500	109 억	1810949	N	N	225	N	N
130	20230707	160342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32950	-50	5	-0.15	5804366450	175753	52.95	32650	33500	32450	42900	23100	33000	33025.73	8.27	0	-20651	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7191	-16.94	1.91	12	0.81	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.40	N	033240	500	109 억	1803789	N	N	225	N	N
131	20230707	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32850	-150	5	-0.45	5480662050	165919	49.99	32650	33500	32450	42900	23100	33000	33032.16	8.27	0	-18604	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7169	-16.89	1.90	12	0.76	-1945.00	17279.00	37300	20230602	-11.93	17500	20221104	87.71	37300	-11.93	20230602	20100	63.43	20230103	37300	-11.93	20230602	17500	87.71	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
132	20230707	140350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32950	-50	5	-0.15	5096236800	154210	46.46	32650	33500	32450	42900	23100	33000	33047.38	8.27	0	-17128	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7191	-16.94	1.91	12	0.71	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
133	20230707	130348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32850	-150	5	-0.45	4524135200	136837	41.23	32650	33500	32450	42900	23100	33000	33062.22	8.27	0	-11701	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7169	-16.89	1.90	12	0.63	-1945.00	17279.00	37300	20230602	-11.93	17500	20221104	87.71	37300	-11.93	20230602	20100	63.43	20230103	37300	-11.93	20230602	17500	87.71	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
134	20230707	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33000	0	3	0.00	3826792500	115726	34.87	32650	33500	32450	42900	23100	33000	33067.70	8.27	0	-10217	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7202	-16.97	1.91	12	0.53	-1945.00	17279.00	37300	20230602	-11.53	17500	20221104	88.57	37300	-11.53	20230602	20100	64.18	20230103	37300	-11.53	20230602	17500	88.57	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
135	20230707	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33350	350	2	1.06	3252360450	98426	29.66	32650	33500	32450	42900	23100	33000	33043.71	8.27	0	-6658	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7278	-17.15	1.93	12	0.45	-1945.00	17279.00	37300	20230602	-10.59	17500	20221104	90.57	37300	-10.59	20230602	20100	65.92	20230103	37300	-10.59	20230602	17500	90.57	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
136	20230707	100346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33050	50	2	0.15	2023341850	61444	18.51	32650	33450	32450	42900	23100	33000	32929.85	8.27	0	-9052	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7213	-16.99	1.91	12	0.28	-1945.00	17279.00	37300	20230602	-11.39	17500	20221104	88.86	37300	-11.39	20230602	20100	64.43	20230103	37300	-11.39	20230602	17500	88.86	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
137	20230707	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32550	-450	5	-1.36	350394000	10752	3.24	32650	32800	32450	42900	23100	33000	32588.54	8.27	0	861	35066	34032	33416	32382	31766	33725	32075	109	9900	500	23760	50	1	21823706	7104	-16.74	1.88	12	0.05	-1945.00	17279.00	37300	20230602	-12.73	17500	20221104	86.00	37300	-12.73	20230602	20100	61.94	20230103	37300	-12.73	20230602	17500	86.00	20221104	5.40	N	033240	500	109 억	1803789	N	N	776	N	N
138	20230706	160345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33000	-1500	5	-4.35	11043048750	330250	154.83	34250	34450	32800	44850	24150	34500	33438.68	8.48	0	-46503	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7202	-16.97	1.91	12	1.51	-1945.00	17279.00	37300	20230602	-11.53	17500	20221104	88.57	37300	-11.53	20230602	20100	64.18	20230103	37300	-11.53	20230602	17500	88.57	20221104	5.63	N	033240	500	109 억	1850700	N	N	776	N	N
139	20230706	150346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32950	-1550	5	-4.49	10378632800	310072	145.37	34250	34450	32800	44850	24150	34500	33471.69	8.48	0	-44228	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7191	-16.94	1.91	12	1.42	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
140	20230706	140345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33000	-1500	5	-4.35	8266252150	246090	115.37	34250	34450	32800	44850	24150	34500	33590.36	8.48	0	-3065	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7202	-16.97	1.91	12	1.13	-1945.00	17279.00	37300	20230602	-11.53	17500	20221104	88.57	37300	-11.53	20230602	20100	64.18	20230103	37300	-11.53	20230602	17500	88.57	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
141	20230706	130343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33200	-1300	5	-3.77	6480206300	191990	90.01	34250	34450	33000	44850	24150	34500	33752.83	8.48	0	-3094	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7245	-17.07	1.92	12	0.88	-1945.00	17279.00	37300	20230602	-10.99	17500	20221104	89.71	37300	-10.99	20230602	20100	65.17	20230103	37300	-10.99	20230602	17500	89.71	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
142	20230706	120344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33850	-650	5	-1.88	4389199350	129458	60.69	34250	34450	33550	44850	24150	34500	33904.43	8.48	0	-388	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7387	-17.40	1.96	12	0.59	-1945.00	17279.00	37300	20230602	-9.25	17500	20221104	93.43	37300	-9.25	20230602	20100	68.41	20230103	37300	-9.25	20230602	17500	93.43	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
143	20230706	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33750	-750	5	-2.17	3516402900	103607	48.57	34250	34450	33600	44850	24150	34500	33939.82	8.48	0	5555	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7366	-17.35	1.95	12	0.47	-1945.00	17279.00	37300	20230602	-9.52	17500	20221104	92.86	37300	-9.52	20230602	20100	67.91	20230103	37300	-9.52	20230602	17500	92.86	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
144	20230706	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34050	-450	5	-1.30	1911547900	56439	26.46	34250	34350	33600	44850	24150	34500	33869.27	8.48	0	12671	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7431	-17.51	1.97	12	0.26	-1945.00	17279.00	37300	20230602	-8.71	17500	20221104	94.57	37300	-8.71	20230602	20100	69.40	20230103	37300	-8.71	20230602	17500	94.57	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
145	20230706	090344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34200	-300	5	-0.87	51384450	1500	0.70	34250	34350	34200	44850	24150	34500	34256.30	8.48	0	-101	35500	35000	34400	33900	33300	34700	33600	109	10350	500	24840	50	1	21823706	7464	-17.58	1.98	12	0.01	-1945.00	17279.00	37300	20230602	-8.31	17500	20221104	95.43	37300	-8.31	20230602	20100	70.15	20230103	37300	-8.31	20230602	17500	95.43	20221104	5.63	N	033240	500	109 억	1850700	N	N	0	N	N
146	20230705	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34500	-250	5	-0.72	7322784600	212615	52.13	34550	34900	33800	45150	24350	34750	34441.47	8.39	0	-13500	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7529	-17.74	2.00	12	0.97	-1945.00	17279.00	37300	20230602	-7.51	17500	20221104	97.14	37300	-7.51	20230602	20100	71.64	20230103	37300	-7.51	20230602	17500	97.14	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
147	20230705	150342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34400	-350	5	-1.01	6810034350	197744	48.48	34550	34900	33800	45150	24350	34750	34438.64	8.39	0	-8603	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7507	-17.69	1.99	12	0.91	-1945.00	17279.00	37300	20230602	-7.77	17500	20221104	96.57	37300	-7.77	20230602	20100	71.14	20230103	37300	-7.77	20230602	17500	96.57	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
148	20230705	140339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34700	-50	5	-0.14	5928191200	172204	42.22	34550	34900	33800	45150	24350	34750	34425.40	8.39	0	-4351	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7573	-17.84	2.01	12	0.79	-1945.00	17279.00	37300	20230602	-6.97	17500	20221104	98.29	37300	-6.97	20230602	20100	72.64	20230103	37300	-6.97	20230602	17500	98.29	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
149	20230705	130339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34650	-100	5	-0.29	5436777500	158028	38.74	34550	34900	33800	45150	24350	34750	34403.89	8.39	0	-5049	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7562	-17.81	2.01	12	0.72	-1945.00	17279.00	37300	20230602	-7.10	17500	20221104	98.00	37300	-7.10	20230602	20100	72.39	20230103	37300	-7.10	20230602	17500	98.00	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
150	20230705	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34800	50	2	0.14	4380599400	127568	31.28	34550	34800	33800	45150	24350	34750	34339.33	8.39	0	4392	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7595	-17.89	2.01	12	0.58	-1945.00	17279.00	37300	20230602	-6.70	17500	20221104	98.86	37300	-6.70	20230602	20100	73.13	20230103	37300	-6.70	20230602	17500	98.86	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
151	20230705	110341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34750	0	3	0.00	3309742000	96683	23.70	34550	34800	33800	45150	24350	34750	34232.93	8.39	0	2363	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7584	-17.87	2.01	12	0.44	-1945.00	17279.00	37300	20230602	-6.84	17500	20221104	98.57	37300	-6.84	20230602	20100	72.89	20230103	37300	-6.84	20230602	17500	98.57	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
152	20230705	100340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34350	-400	5	-1.15	2485749300	72833	17.86	34550	34700	33800	45150	24350	34750	34129.44	8.39	0	156	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7496	-17.66	1.99	12	0.33	-1945.00	17279.00	37300	20230602	-7.91	17500	20221104	96.29	37300	-7.91	20230602	20100	70.90	20230103	37300	-7.91	20230602	17500	96.29	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
153	20230705	090340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34500	-250	5	-0.72	188750100	5465	1.34	34550	34700	34450	45150	24350	34750	34537.99	8.39	0	-145	36383	35566	34833	34016	33283	35975	34425	109	10400	500	25020	50	1	21823706	7529	-17.74	2.00	12	0.03	-1945.00	17279.00	37300	20230602	-7.51	17500	20221104	97.14	37300	-7.51	20230602	20100	71.64	20230103	37300	-7.51	20230602	17500	97.14	20221104	5.60	N	033240	500	109 억	1832020	N	N	74	N	N
154	20230704	160339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34750	750	2	2.21	14242825250	407713	55.48	34350	35650	34100	44200	23800	34000	34933.77	8.05	0	62344	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7568	-17.87	2.01	12	1.87	-1945.00	17279.00	37300	20230602	-6.84	17500	20221104	98.57	37300	-6.84	20230602	20100	72.89	20230103	37300	-6.84	20230602	17500	98.57	20221104	5.65	N	033240	500	108 억	1754118	N	N	74	N	N
155	20230704	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34550	550	2	1.62	13813250450	395296	53.79	34350	35650	34100	44200	23800	34000	34944.24	8.05	0	62807	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7524	-17.76	2.00	12	1.82	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
156	20230704	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34800	800	2	2.35	12846654800	367470	50.01	34350	35650	34100	44200	23800	34000	34959.92	8.05	0	69730	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7578	-17.89	2.01	12	1.69	-1945.00	17279.00	37300	20230602	-6.70	17500	20221104	98.86	37300	-6.70	20230602	20100	73.13	20230103	37300	-6.70	20230602	17500	98.86	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
157	20230704	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34850	850	2	2.50	11845360400	338802	46.10	34350	35650	34100	44200	23800	34000	34962.69	8.05	0	75046	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7589	-17.92	2.02	12	1.56	-1945.00	17279.00	37300	20230602	-6.57	17500	20221104	99.14	37300	-6.57	20230602	20100	73.38	20230103	37300	-6.57	20230602	17500	99.14	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
158	20230704	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34850	850	2	2.50	11581954450	331251	45.08	34350	35650	34100	44200	23800	34000	34964.49	8.05	0	75219	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7589	-17.92	2.02	12	1.52	-1945.00	17279.00	37300	20230602	-6.57	17500	20221104	99.14	37300	-6.57	20230602	20100	73.38	20230103	37300	-6.57	20230602	17500	99.14	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
159	20230704	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	35600	1600	2	4.71	8095627950	232586	31.65	34350	35600	34100	44200	23800	34000	34807.28	8.05	0	58190	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7753	-18.30	2.06	12	1.07	-1945.00	17279.00	37300	20230602	-4.56	17500	20221104	103.43	37300	-4.56	20230602	20100	77.11	20230103	37300	-4.56	20230602	17500	103.43	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
160	20230704	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34600	600	2	1.76	4903788900	141463	19.25	34350	35150	34100	44200	23800	34000	34665.15	8.05	0	15533	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7535	-17.79	2.00	12	0.65	-1945.00	17279.00	37300	20230602	-7.24	17500	20221104	97.71	37300	-7.24	20230602	20100	72.14	20230103	37300	-7.24	20230602	17500	97.71	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
161	20230704	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34200	200	2	0.59	371993500	10850	1.48	34350	34400	34100	44200	23800	34000	34286.99	8.05	0	2149	35133	34566	33883	33316	32633	34850	33600	109	10200	500	24480	50	1	21777280	7448	-17.58	1.98	12	0.05	-1945.00	17279.00	37300	20230602	-8.31	17500	20221104	95.43	37300	-8.31	20230602	20100	70.15	20230103	37300	-8.31	20230602	17500	95.43	20221104	5.65	N	033240	500	108 억	1754118	N	N	178	N	N
162	20230703	160330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34000	800	2	2.41	10413525200	307355	120.93	33550	34450	33200	43150	23250	33200	33881.01	6.27	0	24137	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7404	-17.48	1.97	12	1.41	-1945.00	17279.00	37300	20230602	-8.85	17500	20221104	94.29	37300	-8.85	20230602	20100	69.15	20230103	37300	-8.85	20230602	17500	94.29	20221104	5.76	N	033240	500	108 억	1365074	N	N	178	N	N
163	20230703	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34000	800	2	2.41	10168300000	300138	118.09	33550	34450	33200	43150	23250	33200	33878.75	6.27	0	25121	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7404	-17.48	1.97	12	1.38	-1945.00	17279.00	37300	20230602	-8.85	17500	20221104	94.29	37300	-8.85	20230602	20100	69.15	20230103	37300	-8.85	20230602	17500	94.29	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
164	20230703	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33800	600	2	1.81	9298546400	274465	107.99	33550	34450	33200	43150	23250	33200	33878.81	6.27	0	21506	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7361	-17.38	1.96	12	1.26	-1945.00	17279.00	37300	20230602	-9.38	17500	20221104	93.14	37300	-9.38	20230602	20100	68.16	20230103	37300	-9.38	20230602	17500	93.14	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
165	20230703	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33700	500	2	1.51	7298531850	215623	84.83	33550	34450	33200	43150	23250	33200	33848.58	6.27	0	14799	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7339	-17.33	1.95	12	0.99	-1945.00	17279.00	37300	20230602	-9.65	17500	20221104	92.57	37300	-9.65	20230602	20100	67.66	20230103	37300	-9.65	20230602	17500	92.57	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
166	20230703	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33700	500	2	1.51	6665633650	196828	77.44	33550	34450	33200	43150	23250	33200	33865.27	6.27	0	13388	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7339	-17.33	1.95	12	0.90	-1945.00	17279.00	37300	20230602	-9.65	17500	20221104	92.57	37300	-9.65	20230602	20100	67.66	20230103	37300	-9.65	20230602	17500	92.57	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
167	20230703	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33500	300	2	0.90	5992399450	176759	69.54	33550	34450	33200	43150	23250	33200	33901.52	6.27	0	14224	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7295	-17.22	1.94	12	0.81	-1945.00	17279.00	37300	20230602	-10.19	17500	20221104	91.43	37300	-10.19	20230602	20100	66.67	20230103	37300	-10.19	20230602	17500	91.43	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
168	20230703	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34000	800	2	2.41	4360943850	128278	50.47	33550	34450	33550	43150	23250	33200	33996.04	6.27	0	20351	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7404	-17.48	1.97	12	0.59	-1945.00	17279.00	37300	20230602	-8.85	17500	20221104	94.29	37300	-8.85	20230602	20100	69.15	20230103	37300	-8.85	20230602	17500	94.29	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N
169	20230703	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34000	800	2	2.41	1181951900	34802	13.69	33550	34200	33550	43150	23250	33200	33962.18	6.27	0	7035	34400	33800	32800	32200	31200	34100	32500	109	9950	500	23900	50	1	21777280	7404	-17.48	1.97	12	0.16	-1945.00	17279.00	37300	20230602	-8.85	17500	20221104	94.29	37300	-8.85	20230602	20100	69.15	20230103	37300	-8.85	20230602	17500	94.29	20221104	5.76	N	033240	500	108 억	1365074	N	N	60	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History