KissMeData/322000/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

76 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	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	161129	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34500	1900	2	5.83	2300523100	67464	105.90	32600	34600	32600	42350	22850	32600	34099.88	12.10	0	649	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3864	6.37	1.01	12	0.60	5412.00	34065.00	86200	20220915	-59.98	31500	20230727	9.52	59700	-42.21	20230307	31500	9.52	20230727	86200	-59.98	20220915	31500	9.52	20230727	2.90	N	322000	5000	560 억	1355556	N	N	349	N	N
3	20230731	151127	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34350	1750	2	5.37	2095390250	61508	96.55	32600	34600	32600	42350	22850	32600	34066.95	12.10	0	798	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3847	6.35	1.01	12	0.55	5412.00	34065.00	86200	20220915	-60.15	31500	20230727	9.05	59700	-42.46	20230307	31500	9.05	20230727	86200	-60.15	20220915	31500	9.05	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
4	20230731	141134	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34150	1550	2	4.75	1904780400	55952	87.83	32600	34600	32600	42350	22850	32600	34043.12	12.10	0	3487	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3825	6.31	1.00	12	0.50	5412.00	34065.00	86200	20220915	-60.38	31500	20230727	8.41	59700	-42.80	20230307	31500	8.41	20230727	86200	-60.38	20220915	31500	8.41	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
5	20230731	131136	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34400	1800	2	5.52	1745156200	51294	80.52	32600	34600	32600	42350	22850	32600	34022.62	12.10	0	5065	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3853	6.36	1.01	12	0.46	5412.00	34065.00	86200	20220915	-60.09	31500	20230727	9.21	59700	-42.38	20230307	31500	9.21	20230727	86200	-60.09	20220915	31500	9.21	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
6	20230731	121144	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34500	1900	2	5.83	1331190550	39213	61.55	32600	34600	32600	42350	22850	32600	33947.68	12.10	0	6306	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3864	6.37	1.01	12	0.35	5412.00	34065.00	86200	20220915	-59.98	31500	20230727	9.52	59700	-42.21	20230307	31500	9.52	20230727	86200	-59.98	20220915	31500	9.52	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
7	20230731	111146	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34450	1850	2	5.67	1044675300	30909	48.52	32600	34550	32600	42350	22850	32600	33798.42	12.10	0	6538	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3858	6.37	1.01	12	0.28	5412.00	34065.00	86200	20220915	-60.03	31500	20230727	9.37	59700	-42.29	20230307	31500	9.37	20230727	86200	-60.03	20220915	31500	9.37	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
8	20230731	101143	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	34100	1500	2	4.60	713291950	21276	33.40	32600	34200	32600	42350	22850	32600	33525.66	12.10	0	5674	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3819	6.30	1.00	12	0.19	5412.00	34065.00	86200	20220915	-60.44	31500	20230727	8.25	59700	-42.88	20230307	31500	8.25	20230727	86200	-60.44	20220915	31500	8.25	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
9	20230731	091131	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32750	150	2	0.46	115488350	3521	5.53	32600	33300	32600	42350	22850	32600	32799.87	12.10	0	1665	33766	33182	32516	31932	31266	33475	32225	560	9750	5000	22820	50	1	11200000	3668	6.05	0.96	12	0.03	5412.00	34065.00	86200	20220915	-62.01	31500	20230727	3.97	59700	-45.14	20230307	31500	3.97	20230727	86200	-62.01	20220915	31500	3.97	20230727	2.90	N	322000	5000	560 억	1355556	N	N	11	N	N
10	20230728	161133	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32600	400	2	1.24	2056074550	63206	107.56	32000	33100	31850	41850	22550	32200	32529.75	11.86	0	26310	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3651	6.02	0.96	12	0.56	5412.00	34065.00	86200	20220915	-62.18	31500	20230727	3.49	59700	-45.39	20230307	31500	3.49	20230727	86200	-62.18	20220915	31500	3.49	20230727	2.85	N	322000	5000	560 억	1328318	N	N	11	N	N
11	20230728	151130	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32800	600	2	1.86	1765010650	54306	92.41	32000	33100	31850	41850	22550	32200	32501.24	11.86	0	23133	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3674	6.06	0.96	12	0.48	5412.00	34065.00	86200	20220915	-61.95	31500	20230727	4.13	59700	-45.06	20230307	31500	4.13	20230727	86200	-61.95	20220915	31500	4.13	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
12	20230728	141129	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32850	650	2	2.02	1543791000	47562	80.93	32000	33100	31850	41850	22550	32200	32458.52	11.86	0	19174	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3679	6.07	0.96	12	0.42	5412.00	34065.00	86200	20220915	-61.89	31500	20230727	4.29	59700	-44.97	20230307	31500	4.29	20230727	86200	-61.89	20220915	31500	4.29	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
13	20230728	131132	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32800	600	2	1.86	1454965900	44855	76.33	32000	33100	31850	41850	22550	32200	32437.12	11.86	0	17781	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3674	6.06	0.96	12	0.40	5412.00	34065.00	86200	20220915	-61.95	31500	20230727	4.13	59700	-45.06	20230307	31500	4.13	20230727	86200	-61.95	20220915	31500	4.13	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
14	20230728	121130	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32750	550	2	1.71	1330445650	41058	69.87	32000	33100	31850	41850	22550	32200	32404.08	11.86	0	15706	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3668	6.05	0.96	12	0.37	5412.00	34065.00	86200	20220915	-62.01	31500	20230727	3.97	59700	-45.14	20230307	31500	3.97	20230727	86200	-62.01	20220915	31500	3.97	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
15	20230728	111136	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32650	450	2	1.40	1238792700	38256	65.10	32000	33100	31850	41850	22550	32200	32381.68	11.86	0	13723	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3657	6.03	0.96	12	0.34	5412.00	34065.00	86200	20220915	-62.12	31500	20230727	3.65	59700	-45.31	20230307	31500	3.65	20230727	86200	-62.12	20220915	31500	3.65	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
16	20230728	101127	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32500	300	2	0.93	842127200	26147	44.49	32000	32700	31850	41850	22550	32200	32207.41	11.86	0	7929	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3640	6.01	0.95	12	0.23	5412.00	34065.00	86200	20220915	-62.30	31500	20230727	3.17	59700	-45.56	20230307	31500	3.17	20230727	86200	-62.30	20220915	31500	3.17	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
17	20230728	091135	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	-100	5	-0.31	105164000	3286	5.59	32000	32200	31850	41850	22550	32200	32003.35	11.86	0	1757	33933	33066	32283	31416	30633	33025	31375	560	9650	5000	22540	50	1	11200000	3595	5.93	0.94	12	0.03	5412.00	34065.00	86200	20220915	-62.76	31500	20230727	1.90	59700	-46.23	20230307	31500	1.90	20230727	86200	-62.76	20220915	31500	1.90	20230727	2.85	N	322000	5000	560 억	1328318	N	N	6	N	N
18	20230727	161127	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32200	100	2	0.31	1849038800	56900	25.26	32200	33150	31500	41700	22500	32100	32497.29	11.82	-1974	4680	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3606	5.95	0.95	12	0.51	5412.00	34065.00	86200	20220915	-62.65	31500	20230727	2.22	59700	-46.06	20230307	31500	2.22	20230727	86200	-62.65	20220915	31500	2.22	20230727	2.83	N	322000	5000	560 억	1324051	N	N	6	N	N
19	20230727	151127	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32300	200	2	0.62	1721125100	52928	23.50	32200	33150	31500	41700	22500	32100	32519.26	11.82	-1974	3672	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3618	5.97	0.95	12	0.47	5412.00	34065.00	86200	20220915	-62.53	31500	20230727	2.54	59700	-45.90	20230307	31500	2.54	20230727	86200	-62.53	20220915	31500	2.54	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
20	20230727	141122	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32500	400	2	1.25	1516323250	46594	20.69	32200	33150	31500	41700	22500	32100	32544.56	11.82	-1974	3041	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3640	6.01	0.95	12	0.42	5412.00	34065.00	86200	20220915	-62.30	31500	20230727	3.17	59700	-45.56	20230307	31500	3.17	20230727	86200	-62.30	20220915	31500	3.17	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
21	20230727	131120	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32600	500	2	1.56	1402630650	43107	19.14	32200	33150	31500	41700	22500	32100	32539.68	11.82	-1974	3056	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3651	6.02	0.96	12	0.38	5412.00	34065.00	86200	20220915	-62.18	31500	20230727	3.49	59700	-45.39	20230307	31500	3.49	20230727	86200	-62.18	20220915	31500	3.49	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
22	20230727	121124	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32900	800	2	2.49	1187237650	36525	16.22	32200	33150	31500	41700	22500	32100	32506.24	11.82	-1974	2057	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3685	6.08	0.97	12	0.33	5412.00	34065.00	86200	20220915	-61.83	31500	20230727	4.44	59700	-44.89	20230307	31500	4.44	20230727	86200	-61.83	20220915	31500	4.44	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
23	20230727	111126	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	33100	1000	2	3.12	978371750	30183	13.40	32200	33150	31500	41700	22500	32100	32416.02	11.82	-1974	2729	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3707	6.12	0.97	12	0.27	5412.00	34065.00	86200	20220915	-61.60	31500	20230727	5.08	59700	-44.56	20230307	31500	5.08	20230727	86200	-61.60	20220915	31500	5.08	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
24	20230727	101123	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32600	500	2	1.56	659894800	20510	9.11	32200	32750	31500	41700	22500	32100	32174.77	11.82	-1974	1004	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3651	6.02	0.96	12	0.18	5412.00	34065.00	86200	20220915	-62.18	31500	20230727	3.49	59700	-45.39	20230307	31500	3.49	20230727	86200	-62.18	20220915	31500	3.49	20230727	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
25	20230727	091122	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	32100	0	3	0.00	170511050	5302	2.35	32200	32450	31950	41700	22500	32100	32161.26	11.82	-1974	-1672	37633	34866	33283	30516	28933	34075	29725	560	9600	5000	22470	50	1	11200000	3595	5.93	0.94	12	0.05	5412.00	34065.00	86200	20220915	-62.76	31700	20230726	1.26	59700	-46.23	20230307	31700	1.26	20230726	86200	-62.76	20220915	31700	1.26	20230726	2.83	N	322000	5000	560 억	1324051	N	N	132	N	N
26	20230726	161120	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32100	-3950	5	-10.96	7406983900	223805	306.99	35900	36050	31700	46850	25250	36050	33098.69	11.84	0	-7635	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3595	5.93	0.94	12	2.00	5412.00	34065.00	86200	20220915	-62.76	31000	20220725	3.55	59700	-46.23	20230307	31700	1.26	20230726	86200	-62.76	20220915	31700	1.26	20230726	2.79	N	322000	5000	560 억	1326025	N	N	132	N	N
27	20230726	151126	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	31850	-4200	5	-11.65	7059245250	212925	292.07	35900	36050	31700	46850	25250	36050	33153.26	11.84	0	-9794	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3567	5.89	0.93	12	1.90	5412.00	34065.00	86200	20220915	-63.05	31000	20220725	2.74	59700	-46.65	20230307	31700	0.47	20230726	86200	-63.05	20220915	31700	0.47	20230726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
28	20230726	141117	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32150	-3900	5	-10.82	6031525550	180732	247.91	35900	36050	32000	46850	25250	36050	33372.31	11.84	0	-14139	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3601	5.94	0.94	12	1.61	5412.00	34065.00	86200	20220915	-62.70	31000	20220725	3.71	59700	-46.15	20230307	32000	0.47	20230726	86200	-62.70	20220915	32000	0.47	20230726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
29	20230726	131113	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32600	-3450	5	-9.57	4632295050	137481	188.58	35900	36050	32300	46850	25250	36050	33693.56	11.84	0	-9221	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3651	6.02	0.96	12	1.23	5412.00	34065.00	86200	20220915	-62.18	31000	20220725	5.16	59700	-45.39	20230307	32300	0.93	20230726	86200	-62.18	20220915	32300	0.93	20230726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
30	20230726	121117	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32950	-3100	5	-8.60	4121516800	121881	167.18	35900	36050	32300	46850	25250	36050	33815.36	11.84	0	-7436	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3690	6.09	0.97	12	1.09	5412.00	34065.00	86200	20220915	-61.77	31000	20220725	6.29	59700	-44.81	20230307	32300	2.01	20230726	86200	-61.77	20220915	32300	2.01	20230726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
31	20230726	111111	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	32800	-3250	5	-9.02	3537406850	104137	142.85	35900	36050	32300	46850	25250	36050	33968.18	11.84	0	-4765	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3674	6.06	0.96	12	0.93	5412.00	34065.00	86200	20220915	-61.95	31000	20220725	5.81	59700	-45.06	20230307	32300	1.55	20230726	86200	-61.95	20220915	32300	1.55	20230726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
32	20230726	101119	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	33800	-2250	5	-6.24	2127946200	61425	84.26	35900	36050	33750	46850	25250	36050	34642.31	11.84	0	-5512	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3786	6.25	0.99	12	0.55	5412.00	34065.00	86200	20220915	-60.79	31000	20220725	9.03	59700	-43.38	20230307	33750	0.15	20230726	86200	-60.79	20220915	33300	1.50	20220726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
33	20230726	091114	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	35450	-600	5	-1.66	304121750	8541	11.72	35900	36050	35300	46850	25250	36050	35605.72	11.84	0	-760	37350	36700	36350	35700	35350	36525	35525	560	10800	5000	25230	50	1	11200000	3970	6.55	1.04	12	0.08	5412.00	34065.00	86200	20220915	-58.87	31000	20220725	14.35	59700	-40.62	20230307	35300	0.42	20230726	86200	-58.87	20220915	33300	6.46	20220726	2.79	N	322000	5000	560 억	1326025	N	N	123	N	N
34	20230725	161111	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36050	-800	5	-2.17	2569240850	70910	102.28	36700	37000	36000	47900	25800	36850	36232.91	11.83	0	371	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4038	6.66	1.06	12	0.63	5412.00	34065.00	86200	20220915	-58.18	31000	20220725	16.29	59700	-39.61	20230307	36000	0.14	20230725	86200	-58.18	20220915	31000	16.29	20220725	2.77	N	322000	5000	560 억	1325325	N	N	123	N	N
35	20230725	151100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36150	-700	5	-1.90	2455891000	67767	97.75	36700	37000	36000	47900	25800	36850	36240.22	11.83	0	865	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4049	6.68	1.06	12	0.61	5412.00	34065.00	86200	20220915	-58.06	31000	20220725	16.61	59700	-39.45	20230307	36000	0.42	20230725	86200	-58.06	20220915	31000	16.61	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
36	20230725	141057	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36050	-800	5	-2.17	2288139900	63119	91.04	36700	37000	36000	47900	25800	36850	36251.21	11.83	0	985	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4038	6.66	1.06	12	0.56	5412.00	34065.00	86200	20220915	-58.18	31000	20220725	16.29	59700	-39.61	20230307	36000	0.14	20230725	86200	-58.18	20220915	31000	16.29	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
37	20230725	131108	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36250	-600	5	-1.63	1805567850	49766	71.78	36700	37000	36050	47900	25800	36850	36281.15	11.83	0	955	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4060	6.70	1.06	12	0.44	5412.00	34065.00	86200	20220915	-57.95	31000	20220725	16.94	59700	-39.28	20230307	36000	0.69	20230710	86200	-57.95	20220915	31000	16.94	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
38	20230725	121107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36350	-500	5	-1.36	1693537500	46678	67.33	36700	37000	36050	47900	25800	36850	36281.28	11.83	0	753	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4071	6.72	1.07	12	0.42	5412.00	34065.00	86200	20220915	-57.83	31000	20220725	17.26	59700	-39.11	20230307	36000	0.97	20230710	86200	-57.83	20220915	31000	17.26	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
39	20230725	111105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36250	-600	5	-1.63	1448964900	39962	57.64	36700	37000	36050	47900	25800	36850	36258.57	11.83	0	1420	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4060	6.70	1.06	12	0.36	5412.00	34065.00	86200	20220915	-57.95	31000	20220725	16.94	59700	-39.28	20230307	36000	0.69	20230710	86200	-57.95	20220915	31000	16.94	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
40	20230725	101105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36150	-700	5	-1.90	1123436050	30951	44.64	36700	37000	36100	47900	25800	36850	36297.25	11.83	0	3505	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4049	6.68	1.06	12	0.28	5412.00	34065.00	86200	20220915	-58.06	31000	20220725	16.61	59700	-39.45	20230307	36000	0.42	20230710	86200	-58.06	20220915	31000	16.61	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
41	20230725	091103	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36200	-650	5	-1.76	382146900	10492	15.13	36700	37000	36100	47900	25800	36850	36422.69	11.83	0	2256	38650	37750	37300	36400	35950	37525	36175	560	11050	5000	25790	50	1	11200000	4054	6.69	1.06	12	0.09	5412.00	34065.00	86200	20220915	-58.00	31000	20220725	16.77	59700	-39.36	20230307	36000	0.56	20230710	86200	-58.00	20220915	31000	16.77	20220725	2.77	N	322000	5000	560 억	1325325	N	N	43	N	N
42	20230724	161105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36850	-1250	5	-3.28	2574671350	69203	254.39	38100	38200	36850	49500	26700	38100	37204.75	11.89	0	-4970	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4127	6.81	1.08	12	0.62	5412.00	34065.00	86200	20220915	-57.25	30700	20220721	20.03	59700	-38.27	20230307	36000	2.36	20230710	86200	-57.25	20220915	31000	18.87	20220725	2.79	N	322000	5000	560 억	1331344	N	N	43	N	N
43	20230724	151100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36950	-1150	5	-3.02	2426893200	65197	239.67	38100	38200	36900	49500	26700	38100	37224.00	11.89	0	-4503	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4138	6.83	1.08	12	0.58	5412.00	34065.00	86200	20220915	-57.13	30700	20220721	20.36	59700	-38.11	20230307	36000	2.64	20230710	86200	-57.13	20220915	31000	19.19	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
44	20230724	141059	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37050	-1050	5	-2.76	2242802550	60219	221.37	38100	38200	36900	49500	26700	38100	37244.10	11.89	0	-5243	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4150	6.85	1.09	12	0.54	5412.00	34065.00	86200	20220915	-57.02	30700	20220721	20.68	59700	-37.94	20230307	36000	2.92	20230710	86200	-57.02	20220915	31000	19.52	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
45	20230724	131100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37100	-1000	5	-2.62	1965788250	52724	193.82	38100	38200	36950	49500	26700	38100	37284.51	11.89	0	-3548	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4155	6.86	1.09	12	0.47	5412.00	34065.00	86200	20220915	-56.96	30700	20220721	20.85	59700	-37.86	20230307	36000	3.06	20230710	86200	-56.96	20220915	31000	19.68	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
46	20230724	121101	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37000	-1100	5	-2.89	1720466700	46094	169.44	38100	38200	36950	49500	26700	38100	37325.18	11.89	0	-3655	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4144	6.84	1.09	12	0.41	5412.00	34065.00	86200	20220915	-57.08	30700	20220721	20.52	59700	-38.02	20230307	36000	2.78	20230710	86200	-57.08	20220915	31000	19.35	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
47	20230724	111106	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37250	-850	5	-2.23	1296077050	34653	127.39	38100	38200	37200	49500	26700	38100	37401.58	11.89	0	-3308	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4172	6.88	1.09	12	0.31	5412.00	34065.00	86200	20220915	-56.79	30700	20220721	21.34	59700	-37.60	20230307	36000	3.47	20230710	86200	-56.79	20220915	31000	20.16	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
48	20230724	101054	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37350	-750	5	-1.97	800328200	21349	78.48	38100	38200	37200	49500	26700	38100	37487.85	11.89	0	-3238	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4183	6.90	1.10	12	0.19	5412.00	34065.00	86200	20220915	-56.67	30700	20220721	21.66	59700	-37.44	20230307	36000	3.75	20230710	86200	-56.67	20220915	31000	20.48	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
49	20230724	091102	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37300	-800	5	-2.10	274472100	7284	26.78	38100	38200	37300	49500	26700	38100	37681.51	11.89	0	-2945	38800	38450	38200	37850	37600	38325	37725	560	11400	5000	26670	50	1	11200000	4178	6.89	1.09	12	0.07	5412.00	34065.00	86200	20220915	-56.73	30700	20220721	21.50	59700	-37.52	20230307	36000	3.61	20230710	86200	-56.73	20220915	31000	20.32	20220725	2.79	N	322000	5000	560 억	1331344	N	N	1	N	N
50	20230721	161050	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-450	5	-1.17	1032815500	27066	92.91	38550	38550	37950	50100	27000	38550	38158.83	11.91	0	1307	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4267	7.04	1.12	12	0.24	5412.00	34065.00	86200	20220915	-55.80	30700	20220721	24.10	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	30700	24.10	20220721	2.77	N	322000	5000	560 억	1334182	N	N	1	N	N
51	20230721	151052	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38050	-500	5	-1.30	933320350	24453	83.94	38550	38550	37950	50100	27000	38550	38167.44	11.91	0	1228	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4262	7.03	1.12	12	0.22	5412.00	34065.00	86200	20220915	-55.86	30700	20220721	23.94	59700	-36.26	20230307	36000	5.69	20230710	86200	-55.86	20220915	30700	23.94	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
52	20230721	141047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38200	-350	5	-0.91	745617200	19526	67.03	38550	38550	37950	50100	27000	38550	38185.29	11.91	0	2454	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4278	7.06	1.12	12	0.17	5412.00	34065.00	86200	20220915	-55.68	30700	20220721	24.43	59700	-36.01	20230307	36000	6.11	20230710	86200	-55.68	20220915	30700	24.43	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
53	20230721	131052	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38200	-350	5	-0.91	657374850	17216	59.10	38550	38550	37950	50100	27000	38550	38183.29	11.91	0	2132	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4278	7.06	1.12	12	0.15	5412.00	34065.00	86200	20220915	-55.68	30700	20220721	24.43	59700	-36.01	20230307	36000	6.11	20230710	86200	-55.68	20220915	30700	24.43	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
54	20230721	121105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-250	5	-0.65	534764400	14008	48.09	38550	38550	37950	50100	27000	38550	38174.81	11.91	0	1811	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4290	7.08	1.12	12	0.13	5412.00	34065.00	86200	20220915	-55.57	30700	20220721	24.76	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	30700	24.76	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
55	20230721	111102	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38450	-100	5	-0.26	488061350	12790	43.91	38550	38550	37950	50100	27000	38550	38158.66	11.91	0	1760	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4306	7.10	1.13	12	0.11	5412.00	34065.00	86200	20220915	-55.39	30700	20220721	25.24	59700	-35.59	20230307	36000	6.81	20230710	86200	-55.39	20220915	30700	25.24	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
56	20230721	101100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-250	5	-0.65	353710200	9282	31.86	38550	38550	37950	50100	27000	38550	38105.63	11.91	0	683	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4290	7.08	1.12	12	0.08	5412.00	34065.00	86200	20220915	-55.57	30700	20220721	24.76	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	30700	24.76	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
57	20230721	091056	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-450	5	-1.17	76138650	1990	6.83	38550	38550	38100	50100	27000	38550	38256.05	11.91	0	-743	39416	38982	38416	37982	37416	39200	38200	560	11550	5000	26980	50	1	11200000	4267	7.04	1.12	12	0.02	5412.00	34065.00	86200	20220915	-55.80	30700	20220721	24.10	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	30700	24.10	20220721	2.77	N	322000	5000	560 억	1334182	N	N	190	N	N
58	20230720	161046	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38550	250	2	0.65	1113873650	28984	68.20	38300	38850	37850	49750	26850	38300	38430.62	11.91	0	2733	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4318	7.12	1.13	12	0.26	5412.00	34065.00	86200	20220915	-55.28	30050	20220719	28.29	59700	-35.43	20230307	36000	7.08	20230710	86200	-55.28	20220915	30700	25.57	20220721	2.83	N	322000	5000	560 억	1334000	N	N	190	N	N
59	20230720	151046	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	400	2	1.04	957226950	24928	58.65	38300	38850	37850	49750	26850	38300	38399.67	11.91	0	1254	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4334	7.15	1.14	12	0.22	5412.00	34065.00	86200	20220915	-55.10	30050	20220719	28.79	59700	-35.18	20230307	36000	7.50	20230710	86200	-55.10	20220915	30700	26.06	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
60	20230720	141044	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	400	2	1.04	792482250	20669	48.63	38300	38850	37850	49750	26850	38300	38341.59	11.91	0	644	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4334	7.15	1.14	12	0.18	5412.00	34065.00	86200	20220915	-55.10	30050	20220719	28.79	59700	-35.18	20230307	36000	7.50	20230710	86200	-55.10	20220915	30700	26.06	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
61	20230720	131046	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	400	2	1.04	704682350	18401	43.30	38300	38850	37850	49750	26850	38300	38295.87	11.91	0	321	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4334	7.15	1.14	12	0.16	5412.00	34065.00	86200	20220915	-55.10	30050	20220719	28.79	59700	-35.18	20230307	36000	7.50	20230710	86200	-55.10	20220915	30700	26.06	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
62	20230720	121055	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	400	2	1.04	641900900	16777	39.48	38300	38850	37850	49750	26850	38300	38260.77	11.91	0	-61	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4334	7.15	1.14	12	0.15	5412.00	34065.00	86200	20220915	-55.10	30050	20220719	28.79	59700	-35.18	20230307	36000	7.50	20230710	86200	-55.10	20220915	30700	26.06	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
63	20230720	111051	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38650	350	2	0.91	548170600	14358	33.78	38300	38700	37850	49750	26850	38300	38178.76	11.91	0	-302	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4329	7.14	1.13	12	0.13	5412.00	34065.00	86200	20220915	-55.16	30050	20220719	28.62	59700	-35.26	20230307	36000	7.36	20230710	86200	-55.16	20220915	30700	25.90	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
64	20230720	101038	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-200	5	-0.52	310850500	8177	19.24	38300	38300	37850	49750	26850	38300	38015.23	11.91	0	-1157	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4267	7.04	1.12	12	0.07	5412.00	34065.00	86200	20220915	-55.80	30050	20220719	26.79	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	30700	24.10	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
65	20230720	091042	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-200	5	-0.52	85701300	2251	5.30	38300	38300	37850	49750	26850	38300	38072.55	11.91	0	397	39333	38816	38483	37966	37633	38650	37800	560	11450	5000	26810	50	1	11200000	4267	7.04	1.12	12	0.02	5412.00	34065.00	86200	20220915	-55.80	30050	20220719	26.79	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	30700	24.10	20220721	2.83	N	322000	5000	560 억	1334000	N	N	136	N	N
66	20230719	161101	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-500	5	-1.29	1629259250	42406	41.55	38800	39000	38150	50400	27200	38800	38418.84	11.97	0	-1740	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4290	7.08	1.12	12	0.38	5412.00	34065.00	86200	20220915	-55.57	27950	20220718	37.03	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	30050	27.45	20220719	2.84	N	322000	5000	560 억	1340894	N	N	136	N	N
67	20230719	151100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38250	-550	5	-1.42	1527404150	39744	38.94	38800	39000	38150	50400	27200	38800	38431.04	11.97	0	-1509	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4284	7.07	1.12	12	0.35	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	36000	6.25	20230710	86200	-55.63	20220915	30050	27.29	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
68	20230719	141105	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-500	5	-1.29	1253787700	32589	31.93	38800	39000	38150	50400	27200	38800	38472.71	11.97	0	-278	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4290	7.08	1.12	12	0.29	5412.00	34065.00	86200	20220915	-55.57	27950	20220718	37.03	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	30050	27.45	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
69	20230719	131049	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-500	5	-1.29	1145463700	29756	29.15	38800	39000	38150	50400	27200	38800	38495.20	11.97	0	857	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4290	7.08	1.12	12	0.27	5412.00	34065.00	86200	20220915	-55.57	27950	20220718	37.03	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	30050	27.45	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
70	20230719	121107	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38250	-550	5	-1.42	1040048000	27001	26.45	38800	39000	38150	50400	27200	38800	38518.85	11.97	0	642	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4284	7.07	1.12	12	0.24	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	36000	6.25	20230710	86200	-55.63	20220915	30050	27.29	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
71	20230719	111103	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38450	-350	5	-0.90	762607350	19752	19.35	38800	39000	38350	50400	27200	38800	38609.10	11.97	0	262	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4306	7.10	1.13	12	0.18	5412.00	34065.00	86200	20220915	-55.39	27950	20220718	37.57	59700	-35.59	20230307	36000	6.81	20230710	86200	-55.39	20220915	30050	27.95	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
72	20230719	101054	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38550	-250	5	-0.64	621905150	16108	15.78	38800	39000	38350	50400	27200	38800	38608.44	11.97	0	-991	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4318	7.12	1.13	12	0.14	5412.00	34065.00	86200	20220915	-55.28	27950	20220718	37.92	59700	-35.43	20230307	36000	7.08	20230710	86200	-55.28	20220915	30050	28.29	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
73	20230719	091053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38650	-150	5	-0.39	197158100	5085	4.98	38800	39000	38500	50400	27200	38800	38772.48	11.97	0	302	40366	39582	39016	38232	37666	39975	38625	560	11600	5000	27160	50	1	11200000	4329	7.14	1.13	12	0.05	5412.00	34065.00	86200	20220915	-55.16	27950	20220718	38.28	59700	-35.26	20230307	36000	7.36	20230710	86200	-55.16	20220915	30050	28.62	20220719	2.84	N	322000	5000	560 억	1340894	N	N	376	N	N
74	20230718	161053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38800	900	2	2.37	3982752550	101722	311.28	38500	39800	38450	49250	26550	37900	39153.66	11.96	0	12598	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4346	7.17	1.14	12	0.91	5412.00	34065.00	86200	20220915	-54.99	27950	20220718	38.82	59700	-35.01	20230307	36000	7.78	20230710	86200	-54.99	20220915	27950	38.82	20220718	2.88	N	322000	5000	560 억	1339564	N	N	376	N	N
75	20230718	151052	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38900	1000	2	2.64	3848428150	98261	300.69	38500	39800	38450	49250	26550	37900	39165.37	11.96	0	13043	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4357	7.19	1.14	12	0.88	5412.00	34065.00	86200	20220915	-54.87	27950	20220718	39.18	59700	-34.84	20230307	36000	8.06	20230710	86200	-54.87	20220915	27950	39.18	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
76	20230718	141047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38850	950	2	2.51	3600803750	91883	281.17	38500	39800	38450	49250	26550	37900	39189.01	11.96	0	11368	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4351	7.18	1.14	12	0.82	5412.00	34065.00	86200	20220915	-54.93	27950	20220718	39.00	59700	-34.92	20230307	36000	7.92	20230710	86200	-54.93	20220915	27950	39.00	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
77	20230718	131047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38850	950	2	2.51	3416330300	87147	266.68	38500	39800	38450	49250	26550	37900	39201.93	11.96	0	10120	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4351	7.18	1.14	12	0.78	5412.00	34065.00	86200	20220915	-54.93	27950	20220718	39.00	59700	-34.92	20230307	36000	7.92	20230710	86200	-54.93	20220915	27950	39.00	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
78	20230718	121059	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	800	2	2.11	3274509150	83494	255.50	38500	39800	38450	49250	26550	37900	39218.50	11.96	0	9480	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4334	7.15	1.14	12	0.75	5412.00	34065.00	86200	20220915	-55.10	27950	20220718	38.46	59700	-35.18	20230307	36000	7.50	20230710	86200	-55.10	20220915	27950	38.46	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
79	20230718	111056	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39000	1100	2	2.90	3004145800	76543	234.23	38500	39800	38450	49250	26550	37900	39247.82	11.96	0	8411	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4368	7.21	1.14	12	0.68	5412.00	34065.00	86200	20220915	-54.76	27950	20220718	39.53	59700	-34.67	20230307	36000	8.33	20230710	86200	-54.76	20220915	27950	39.53	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
80	20230718	101049	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39000	1100	2	2.90	2633359300	67032	205.12	38500	39800	38450	49250	26550	37900	39285.11	11.96	0	6311	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4368	7.21	1.14	12	0.60	5412.00	34065.00	86200	20220915	-54.76	27950	20220718	39.53	59700	-34.67	20230307	36000	8.33	20230710	86200	-54.76	20220915	27950	39.53	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
81	20230718	091045	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39150	1250	2	3.30	1418787900	36089	110.43	38500	39800	38450	49250	26550	37900	39313.58	11.96	0	6602	38833	38366	38083	37616	37333	38225	37475	560	11350	5000	26530	50	1	11200000	4385	7.23	1.15	12	0.32	5412.00	34065.00	86200	20220915	-54.58	27950	20220718	40.07	59700	-34.42	20230307	36000	8.75	20230710	86200	-54.58	20220915	27950	40.07	20220718	2.88	N	322000	5000	560 억	1339564	N	N	21	N	N
82	20230717	161048	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37900	-150	5	-0.39	1236211900	32522	67.75	38400	38550	37800	49450	26650	38050	38012.44	11.99	0	-1	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4245	7.00	1.11	12	0.29	5412.00	34065.00	86200	20220915	-56.03	27950	20220718	35.60	59700	-36.52	20230307	36000	5.28	20230710	86200	-56.03	20220915	27950	35.60	20220718	2.97	N	322000	5000	560 억	1343271	N	N	21	N	N
83	20230717	151042	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37950	-100	5	-0.26	1181416450	31076	64.74	38400	38550	37800	49450	26650	38050	38017.00	11.99	0	-157	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4250	7.01	1.11	12	0.28	5412.00	34065.00	86200	20220915	-55.97	27950	20220718	35.78	59700	-36.43	20230307	36000	5.42	20230710	86200	-55.97	20220915	27950	35.78	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
84	20230717	141046	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37800	-250	5	-0.66	1036065900	27236	56.74	38400	38550	37800	49450	26650	38050	38040.31	11.99	0	-581	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4234	6.98	1.11	12	0.24	5412.00	34065.00	86200	20220915	-56.15	27950	20220718	35.24	59700	-36.68	20230307	36000	5.00	20230710	86200	-56.15	20220915	27950	35.24	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
85	20230717	131036	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37900	-150	5	-0.39	833107800	21872	45.56	38400	38550	37800	49450	26650	38050	38090.15	11.99	0	1140	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4245	7.00	1.11	12	0.20	5412.00	34065.00	86200	20220915	-56.03	27950	20220718	35.60	59700	-36.52	20230307	36000	5.28	20230710	86200	-56.03	20220915	27950	35.60	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
86	20230717	121047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37950	-100	5	-0.26	701139450	18388	38.31	38400	38550	37800	49450	26650	38050	38130.28	11.99	0	1301	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4250	7.01	1.11	12	0.16	5412.00	34065.00	86200	20220915	-55.97	27950	20220718	35.78	59700	-36.43	20230307	36000	5.42	20230710	86200	-55.97	20220915	27950	35.78	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
87	20230717	111038	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38000	-50	5	-0.13	619774300	16242	33.84	38400	38550	37800	49450	26650	38050	38158.75	11.99	0	1123	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4256	7.02	1.12	12	0.15	5412.00	34065.00	86200	20220915	-55.92	27950	20220718	35.96	59700	-36.35	20230307	36000	5.56	20230710	86200	-55.92	20220915	27950	35.96	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
88	20230717	101037	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	50	2	0.13	431538400	11282	23.50	38400	38550	38000	49450	26650	38050	38250.19	11.99	0	1008	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4267	7.04	1.12	12	0.10	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	27950	36.31	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
89	20230717	091038	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38050	0	3	0.00	126408450	3312	6.90	38400	38400	38000	49450	26650	38050	38166.84	11.99	0	-698	39216	38632	38316	37732	37416	38475	37575	560	11400	5000	26630	50	1	11200000	4262	7.03	1.12	12	0.03	5412.00	34065.00	86200	20220915	-55.86	27950	20220718	36.14	59700	-36.26	20230307	36000	5.69	20230710	86200	-55.86	20220915	27950	36.14	20220718	2.97	N	322000	5000	560 억	1343271	N	N	16	N	N
90	20230714	161037	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38050	-600	5	-1.55	1806403550	47329	62.72	38900	38900	38000	50200	27100	38650	38167.15	12.08	0	-4014	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4262	7.03	1.12	12	0.42	5412.00	34065.00	86200	20220915	-55.86	27950	20220718	36.14	59700	-36.26	20230307	36000	5.69	20230710	86200	-55.86	20220915	27950	36.14	20220718	2.99	N	322000	5000	560 억	1353346	N	N	16	N	N
91	20230714	151041	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-550	5	-1.42	1572989500	41195	54.60	38900	38900	38000	50200	27100	38650	38183.99	12.08	0	-3833	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4267	7.04	1.12	12	0.37	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	27950	36.31	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
92	20230714	141047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38200	-450	5	-1.16	1180680550	30896	40.95	38900	38900	38050	50200	27100	38650	38214.67	12.08	0	-2592	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4278	7.06	1.12	12	0.28	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	36000	6.11	20230710	86200	-55.68	20220915	27950	36.67	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
93	20230714	131033	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38200	-450	5	-1.16	1066598000	27906	36.98	38900	38900	38050	50200	27100	38650	38221.10	12.08	0	-2273	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4278	7.06	1.12	12	0.25	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	36000	6.11	20230710	86200	-55.68	20220915	27950	36.67	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
94	20230714	121033	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38100	-550	5	-1.42	833482900	21790	28.88	38900	38900	38050	50200	27100	38650	38250.71	12.08	0	-2208	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4267	7.04	1.12	12	0.19	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	36000	5.83	20230710	86200	-55.80	20220915	27950	36.31	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
95	20230714	111044	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38200	-450	5	-1.16	656020150	17137	22.71	38900	38900	38050	50200	27100	38650	38280.92	12.08	0	-2169	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4278	7.06	1.12	12	0.15	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	36000	6.11	20230710	86200	-55.68	20220915	27950	36.67	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
96	20230714	101045	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-350	5	-0.91	529150400	13818	18.31	38900	38900	38050	50200	27100	38650	38294.28	12.08	0	-2880	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4290	7.08	1.12	12	0.12	5412.00	34065.00	86200	20220915	-55.57	27950	20220718	37.03	59700	-35.85	20230307	36000	6.39	20230710	86200	-55.57	20220915	27950	37.03	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
97	20230714	091040	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38400	-250	5	-0.65	181783350	4729	6.27	38900	38900	38200	50200	27100	38650	38440.12	12.08	0	-1650	39483	39066	38383	37966	37283	39275	38175	560	11550	5000	27050	50	1	11200000	4301	7.10	1.13	12	0.04	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	36000	6.67	20230710	86200	-55.45	20220915	27950	37.39	20220718	2.99	N	322000	5000	560 억	1353346	N	N	569	N	N
98	20230713	161034	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38650	1400	2	3.76	2881609850	75158	249.82	37850	38800	37700	48400	26100	37250	38340.44	12.04	0	15136	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4329	7.14	1.13	12	0.67	5412.00	34065.00	86200	20220915	-55.16	27950	20220718	38.28	59700	-35.26	20230307	36000	7.36	20230710	86200	-55.16	20220915	27950	38.28	20220718	3.03	N	322000	5000	560 억	1348017	N	N	569	N	N
99	20230713	151030	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38350	1100	2	2.95	2303843050	60200	200.10	37850	38550	37700	48400	26100	37250	38269.82	12.04	0	15500	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4295	7.09	1.13	12	0.54	5412.00	34065.00	86200	20220915	-55.51	27950	20220718	37.21	59700	-35.76	20230307	36000	6.53	20230710	86200	-55.51	20220915	27950	37.21	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
100	20230713	141030	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38450	1200	2	3.22	1897265400	49632	164.97	37850	38550	37700	48400	26100	37250	38226.66	12.04	0	14451	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4306	7.10	1.13	12	0.44	5412.00	34065.00	86200	20220915	-55.39	27950	20220718	37.57	59700	-35.59	20230307	36000	6.81	20230710	86200	-55.39	20220915	27950	37.57	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
101	20230713	131034	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38400	1150	2	3.09	1511171600	39594	131.61	37850	38500	37700	48400	26100	37250	38166.68	12.04	0	10364	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4301	7.10	1.13	12	0.35	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	36000	6.67	20230710	86200	-55.45	20220915	27950	37.39	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
102	20230713	121029	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38150	900	2	2.42	1147696650	30114	100.10	37850	38300	37700	48400	26100	37250	38111.73	12.04	0	3964	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4273	7.05	1.12	12	0.27	5412.00	34065.00	86200	20220915	-55.74	27950	20220718	36.49	59700	-36.10	20230307	36000	5.97	20230710	86200	-55.74	20220915	27950	36.49	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
103	20230713	111032	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38250	1000	2	2.68	940198250	24684	82.05	37850	38300	37700	48400	26100	37250	38089.38	12.04	0	2506	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4284	7.07	1.12	12	0.22	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	36000	6.25	20230710	86200	-55.63	20220915	27950	36.85	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
104	20230713	101026	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38250	1000	2	2.68	653570550	17162	57.05	37850	38300	37700	48400	26100	37250	38082.42	12.04	0	2793	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4284	7.07	1.12	12	0.15	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	36000	6.25	20230710	86200	-55.63	20220915	27950	36.85	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
105	20230713	091028	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38050	800	2	2.15	340356250	8943	29.73	37850	38300	37700	48400	26100	37250	38058.40	12.04	0	1917	38016	37632	37316	36932	36616	37475	36775	560	11150	5000	26070	50	1	11200000	4262	7.03	1.12	12	0.08	5412.00	34065.00	86200	20220915	-55.86	27950	20220718	36.14	59700	-36.26	20230307	36000	5.69	20230710	86200	-55.86	20220915	27950	36.14	20220718	3.03	N	322000	5000	560 억	1348017	N	N	60	N	N
106	20230712	161025	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37250	50	2	0.13	1111643550	29852	89.29	37500	37700	37000	48350	26050	37200	37238.46	12.07	0	-144	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4172	6.88	1.09	12	0.27	5412.00	34065.00	86200	20220915	-56.79	27950	20220718	33.27	59700	-37.60	20230307	36000	3.47	20230710	86200	-56.79	20220915	27950	33.27	20220718	3.02	N	322000	5000	560 억	1351303	N	N	60	N	N
107	20230712	151016	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37150	-50	5	-0.13	1063353700	28555	85.41	37500	37700	37000	48350	26050	37200	37238.79	12.07	0	-579	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4161	6.86	1.09	12	0.25	5412.00	34065.00	86200	20220915	-56.90	27950	20220718	32.92	59700	-37.77	20230307	36000	3.19	20230710	86200	-56.90	20220915	27950	32.92	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
108	20230712	141013	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37200	0	3	0.00	956931550	25691	76.85	37500	37700	37000	48350	26050	37200	37247.73	12.07	0	-702	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4166	6.87	1.09	12	0.23	5412.00	34065.00	86200	20220915	-56.84	27950	20220718	33.09	59700	-37.69	20230307	36000	3.33	20230710	86200	-56.84	20220915	27950	33.09	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
109	20230712	131015	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37250	50	2	0.13	822105900	22074	66.03	37500	37700	37000	48350	26050	37200	37243.18	12.07	0	-426	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4172	6.88	1.09	12	0.20	5412.00	34065.00	86200	20220915	-56.79	27950	20220718	33.27	59700	-37.60	20230307	36000	3.47	20230710	86200	-56.79	20220915	27950	33.27	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
110	20230712	121020	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37200	0	3	0.00	749642500	20125	60.20	37500	37700	37000	48350	26050	37200	37249.32	12.07	0	-618	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4166	6.87	1.09	12	0.18	5412.00	34065.00	86200	20220915	-56.84	27950	20220718	33.09	59700	-37.69	20230307	36000	3.33	20230710	86200	-56.84	20220915	27950	33.09	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
111	20230712	111020	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37250	50	2	0.13	564205150	15128	45.25	37500	37700	37000	48350	26050	37200	37295.42	12.07	0	-1202	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4172	6.88	1.09	12	0.14	5412.00	34065.00	86200	20220915	-56.79	27950	20220718	33.27	59700	-37.60	20230307	36000	3.47	20230710	86200	-56.79	20220915	27950	33.27	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
112	20230712	101020	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37200	0	3	0.00	391425200	10471	31.32	37500	37700	37050	48350	26050	37200	37381.84	12.07	0	-1465	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4166	6.87	1.09	12	0.09	5412.00	34065.00	86200	20220915	-56.84	27950	20220718	33.09	59700	-37.69	20230307	36000	3.33	20230710	86200	-56.84	20220915	27950	33.09	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
113	20230712	091021	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37600	400	2	1.08	146705100	3900	11.67	37500	37700	37250	48350	26050	37200	37616.69	12.07	0	-291	37900	37550	37000	36650	36100	37725	36825	560	11150	5000	26040	50	1	11200000	4211	6.95	1.10	12	0.03	5412.00	34065.00	86200	20220915	-56.38	27950	20220718	34.53	59700	-37.02	20230307	36000	4.44	20230710	86200	-56.38	20220915	27950	34.53	20220718	3.02	N	322000	5000	560 억	1351303	N	N	268	N	N
114	20230711	161007	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37200	850	2	2.34	1229624400	33211	81.33	36450	37350	36450	47250	25450	36350	37024.61	12.07	0	1421	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4166	6.87	1.09	12	0.30	5412.00	34065.00	86200	20220915	-56.84	27950	20220718	33.09	59700	-37.69	20230307	36000	3.33	20230710	86200	-56.84	20220915	27950	33.09	20220718	3.04	N	322000	5000	560 억	1352205	N	N	268	N	N
115	20230711	151003	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37150	800	2	2.20	1165802750	31494	77.12	36450	37350	36450	47250	25450	36350	37016.68	12.07	0	937	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4161	6.86	1.09	12	0.28	5412.00	34065.00	86200	20220915	-56.90	27950	20220718	32.92	59700	-37.77	20230307	36000	3.19	20230710	86200	-56.90	20220915	27950	32.92	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
116	20230711	140957	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37100	750	2	2.06	1011596500	27343	66.96	36450	37350	36450	47250	25450	36350	36996.57	12.07	0	78	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4155	6.86	1.09	12	0.24	5412.00	34065.00	86200	20220915	-56.96	27950	20220718	32.74	59700	-37.86	20230307	36000	3.06	20230710	86200	-56.96	20220915	27950	32.74	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
117	20230711	130947	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37100	750	2	2.06	753388300	20393	49.94	36450	37250	36450	47250	25450	36350	36943.50	12.07	0	494	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4155	6.86	1.09	12	0.18	5412.00	34065.00	86200	20220915	-56.96	27950	20220718	32.74	59700	-37.86	20230307	36000	3.06	20230710	86200	-56.96	20220915	27950	32.74	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
118	20230711	121008	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36850	500	2	1.38	648676900	17561	43.00	36450	37250	36450	47250	25450	36350	36938.53	12.07	0	-104	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4127	6.81	1.08	12	0.16	5412.00	34065.00	86200	20220915	-57.25	27950	20220718	31.84	59700	-38.27	20230307	36000	2.36	20230710	86200	-57.25	20220915	27950	31.84	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
119	20230711	111013	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36950	600	2	1.65	584796050	15829	38.76	36450	37250	36450	47250	25450	36350	36944.64	12.07	0	-335	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4138	6.83	1.08	12	0.14	5412.00	34065.00	86200	20220915	-57.13	27950	20220718	32.20	59700	-38.11	20230307	36000	2.64	20230710	86200	-57.13	20220915	27950	32.20	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
120	20230711	101011	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37050	700	2	1.93	466819250	12633	30.94	36450	37250	36450	47250	25450	36350	36952.41	12.07	0	-336	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4150	6.85	1.09	12	0.11	5412.00	34065.00	86200	20220915	-57.02	27950	20220718	32.56	59700	-37.94	20230307	36000	2.92	20230710	86200	-57.02	20220915	27950	32.56	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
121	20230711	091008	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36700	350	2	0.96	79200450	2155	5.28	36450	36900	36450	47250	25450	36350	36752.14	12.07	0	235	37383	36866	36433	35916	35483	36650	35700	560	10900	5000	25440	50	1	11200000	4110	6.78	1.08	12	0.02	5412.00	34065.00	86200	20220915	-57.42	27950	20220718	31.31	59700	-38.53	20230307	36000	1.94	20230710	86200	-57.42	20220915	27950	31.31	20220718	3.04	N	322000	5000	560 억	1352205	N	N	0	N	N
122	20230710	161000	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36350	-300	5	-0.82	1484867950	40669	92.23	36600	36950	36000	47600	25700	36650	36511.92	12.08	0	3045	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4071	6.72	1.07	12	0.36	5412.00	34065.00	86200	20220915	-57.83	27950	20220718	30.05	59700	-39.11	20230307	36000	0.97	20230710	86200	-57.83	20220915	27950	30.05	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
123	20230710	151002	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36400	-250	5	-0.68	1412333050	38674	87.71	36600	36950	36000	47600	25700	36650	36518.93	12.08	0	3303	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4077	6.73	1.07	12	0.35	5412.00	34065.00	86200	20220915	-57.77	27950	20220718	30.23	59700	-39.03	20230307	36000	1.11	20230710	86200	-57.77	20220915	27950	30.23	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
124	20230710	140951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36700	50	2	0.14	1148839200	31465	71.36	36600	36950	36000	47600	25700	36650	36511.65	12.08	0	4072	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4110	6.78	1.08	12	0.28	5412.00	34065.00	86200	20220915	-57.42	27950	20220718	31.31	59700	-38.53	20230307	36000	1.94	20230710	86200	-57.42	20220915	27950	31.31	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
125	20230710	130940	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36650	0	3	0.00	1019855250	27953	63.39	36600	36950	36000	47600	25700	36650	36484.64	12.08	0	3809	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4105	6.77	1.08	12	0.25	5412.00	34065.00	86200	20220915	-57.48	27950	20220718	31.13	59700	-38.61	20230307	36000	1.81	20230710	86200	-57.48	20220915	27950	31.13	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
126	20230710	121007	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36650	0	3	0.00	763120600	20966	47.55	36600	36950	36000	47600	25700	36650	36398.01	12.08	0	3187	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4105	6.77	1.08	12	0.19	5412.00	34065.00	86200	20220915	-57.48	27950	20220718	31.13	59700	-38.61	20230307	36000	1.81	20230710	86200	-57.48	20220915	27950	31.13	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
127	20230710	111003	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36550	-100	5	-0.27	635734300	17478	39.64	36600	36950	36000	47600	25700	36650	36373.40	12.08	0	1264	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4094	6.75	1.07	12	0.16	5412.00	34065.00	86200	20220915	-57.60	27950	20220718	30.77	59700	-38.78	20230307	36000	1.53	20230710	86200	-57.60	20220915	27950	30.77	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
128	20230710	101004	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36500	-150	5	-0.41	440004550	12103	27.45	36600	36950	36000	47600	25700	36650	36355.00	12.08	0	-573	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4088	6.74	1.07	12	0.11	5412.00	34065.00	86200	20220915	-57.66	27950	20220718	30.59	59700	-38.86	20230307	36000	1.39	20230710	86200	-57.66	20220915	27950	30.59	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
129	20230710	090955	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36600	-50	5	-0.14	101689750	2783	6.31	36600	36950	36350	47600	25700	36650	36539.62	12.08	0	-47	37783	37216	36683	36116	35583	37500	36400	560	10950	5000	25650	50	1	11200000	4099	6.76	1.07	12	0.02	5412.00	34065.00	86200	20220915	-57.54	27950	20220718	30.95	59700	-38.69	20230307	36150	1.24	20230707	86200	-57.54	20220915	27950	30.95	20220718	3.01	N	322000	5000	560 억	1352931	N	N	168	N	N
130	20230707	160952	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36650	-150	5	-0.41	1601467650	43822	52.26	36500	37250	36150	47800	25800	36800	36544.71	12.06	0	6937	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4105	6.77	1.08	12	0.39	5412.00	34065.00	86200	20220915	-57.48	27950	20220718	31.13	59700	-38.61	20230307	36150	1.38	20230707	86200	-57.48	20220915	27950	31.13	20220718	3.00	N	322000	5000	560 억	1350265	N	N	168	N	N
131	20230707	150952	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36650	-150	5	-0.41	1495196900	40922	48.80	36500	37250	36150	47800	25800	36800	36537.73	12.06	0	6077	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4105	6.77	1.08	12	0.37	5412.00	34065.00	86200	20220915	-57.48	27950	20220718	31.13	59700	-38.61	20230307	36150	1.38	20230707	86200	-57.48	20220915	27950	31.13	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
132	20230707	141010	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36400	-400	5	-1.09	1328960900	36365	43.36	36500	37250	36150	47800	25800	36800	36545.05	12.06	0	3788	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4077	6.73	1.07	12	0.32	5412.00	34065.00	86200	20220915	-57.77	27950	20220718	30.23	59700	-39.03	20230307	36150	0.69	20230707	86200	-57.77	20220915	27950	30.23	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
133	20230707	130957	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36300	-500	5	-1.36	1158994200	31690	37.79	36500	37250	36150	47800	25800	36800	36572.87	12.06	0	2133	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4066	6.71	1.07	12	0.28	5412.00	34065.00	86200	20220915	-57.89	27950	20220718	29.87	59700	-39.20	20230307	36150	0.41	20230707	86200	-57.89	20220915	27950	29.87	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
134	20230707	121001	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36400	-400	5	-1.09	1063929800	29078	34.67	36500	37250	36150	47800	25800	36800	36588.82	12.06	0	1223	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4077	6.73	1.07	12	0.26	5412.00	34065.00	86200	20220915	-57.77	27950	20220718	30.23	59700	-39.03	20230307	36150	0.69	20230707	86200	-57.77	20220915	27950	30.23	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
135	20230707	111008	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36500	-300	5	-0.82	714392900	19453	23.20	36500	37250	36300	47800	25800	36800	36724.05	12.06	0	117	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4088	6.74	1.07	12	0.17	5412.00	34065.00	86200	20220915	-57.66	27950	20220718	30.59	59700	-38.86	20230307	36300	0.55	20230707	86200	-57.66	20220915	27950	30.59	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
136	20230707	100952	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36900	100	2	0.27	488527650	13299	15.86	36500	37250	36300	47800	25800	36800	36734.16	12.06	0	108	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4133	6.82	1.08	12	0.12	5412.00	34065.00	86200	20220915	-57.19	27950	20220718	32.02	59700	-38.19	20230307	36300	1.65	20230707	86200	-57.19	20220915	27950	32.02	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
137	20230707	090954	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36800	0	3	0.00	118671950	3239	3.86	36500	36900	36500	47800	25800	36800	36638.45	12.06	0	584	38766	37782	37266	36282	35766	37525	36025	560	11000	5000	25760	50	1	11200000	4122	6.80	1.08	12	0.03	5412.00	34065.00	86200	20220915	-57.31	27950	20220718	31.66	59700	-38.36	20230307	36500	0.82	20230707	86200	-57.31	20220915	27950	31.66	20220718	3.00	N	322000	5000	560 억	1350265	N	N	2	N	N
138	20230706	160953	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36800	-1350	5	-3.54	3105209800	83513	217.32	38150	38250	36750	49550	26750	38150	37182.43	12.13	0	-5595	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4122	6.80	1.08	12	0.75	5412.00	34065.00	86200	20220915	-57.31	27950	20220718	31.66	59700	-38.36	20230307	36750	0.14	20230706	86200	-57.31	20220915	27950	31.66	20220718	2.99	N	322000	5000	560 억	1358806	N	N	2	N	N
139	20230706	150953	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36850	-1300	5	-3.41	2709448750	72762	189.34	38150	38250	36800	49550	26750	38150	37237.01	12.13	0	-3137	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4127	6.81	1.08	12	0.65	5412.00	34065.00	86200	20220915	-57.25	27950	20220718	31.84	59700	-38.27	20230307	36800	0.14	20230706	86200	-57.25	20220915	27950	31.84	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
140	20230706	140955	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	36850	-1300	5	-3.41	2323652200	62303	162.12	38150	38250	36850	49550	26750	38150	37295.86	12.13	0	-1700	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4127	6.81	1.08	12	0.56	5412.00	34065.00	86200	20220915	-57.25	27950	20220718	31.84	59700	-38.27	20230307	36850	0.00	20230706	86200	-57.25	20220915	27950	31.84	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
141	20230706	130952	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37100	-1050	5	-2.75	1842796200	49292	128.27	38150	38250	36950	49550	26750	38150	37385.14	12.13	0	2860	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4155	6.86	1.09	12	0.44	5412.00	34065.00	86200	20220915	-56.96	27950	20220718	32.74	59700	-37.86	20230307	36950	0.41	20230706	86200	-56.96	20220915	27950	32.74	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
142	20230706	120925	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37450	-700	5	-1.83	1502508250	40141	104.45	38150	38250	36950	49550	26750	38150	37430.58	12.13	0	6317	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4194	6.92	1.10	12	0.36	5412.00	34065.00	86200	20220915	-56.55	27950	20220718	33.99	59700	-37.27	20230307	36950	1.35	20230706	86200	-56.55	20220915	27950	33.99	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
143	20230706	110959	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37550	-600	5	-1.57	1328018550	35488	92.35	38150	38250	36950	49550	26750	38150	37421.42	12.13	0	6704	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4206	6.94	1.10	12	0.32	5412.00	34065.00	86200	20220915	-56.44	27950	20220718	34.35	59700	-37.10	20230307	36950	1.62	20230706	86200	-56.44	20220915	27950	34.35	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
144	20230706	100954	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37400	-750	5	-1.97	1049608800	28065	73.03	38150	38250	36950	49550	26750	38150	37398.94	12.13	0	2274	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4189	6.91	1.10	12	0.25	5412.00	34065.00	86200	20220915	-56.61	27950	20220718	33.81	59700	-37.35	20230307	36950	1.22	20230706	86200	-56.61	20220915	27950	33.81	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
145	20230706	090953	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	37900	-250	5	-0.66	88377950	2322	6.04	38150	38250	37750	49550	26750	38150	38060.75	12.13	0	-1295	39283	38716	38433	37866	37583	38575	37725	560	11400	5000	26700	50	1	11200000	4245	7.00	1.11	12	0.02	5412.00	34065.00	86200	20220915	-56.03	27950	20220718	35.60	59700	-36.52	20230307	37200	1.88	20230626	86200	-56.03	20220915	27950	35.60	20220718	2.99	N	322000	5000	560 억	1358806	N	N	146	N	N
146	20230705	160948	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38150	-450	5	-1.17	1469424350	38343	103.77	39000	39000	38150	50100	27050	38600	38323.31	12.14	0	1850	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4273	7.05	1.12	12	0.34	5412.00	34065.00	86200	20220915	-55.74	27950	20220718	36.49	59700	-36.10	20230307	37200	2.55	20230626	86200	-55.74	20220915	27950	36.49	20220718	2.99	N	322000	5000	560 억	1359282	N	N	146	N	N
147	20230705	150944	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38250	-350	5	-0.91	1262445300	32921	89.10	39000	39000	38200	50100	27050	38600	38347.72	12.14	0	960	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4284	7.07	1.12	12	0.29	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	37200	2.82	20230626	86200	-55.63	20220915	27950	36.85	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
148	20230705	140934	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38350	-250	5	-0.65	1009767700	26316	71.22	39000	39000	38200	50100	27050	38600	38370.87	12.14	0	708	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4295	7.09	1.13	12	0.23	5412.00	34065.00	86200	20220915	-55.51	27950	20220718	37.21	59700	-35.76	20230307	37200	3.09	20230626	86200	-55.51	20220915	27950	37.21	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
149	20230705	130937	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38450	-150	5	-0.39	852404850	22213	60.12	39000	39000	38200	50100	27050	38600	38374.14	12.14	0	611	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4306	7.10	1.13	12	0.20	5412.00	34065.00	86200	20220915	-55.39	27950	20220718	37.57	59700	-35.59	20230307	37200	3.36	20230626	86200	-55.39	20220915	27950	37.57	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
150	20230705	120935	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38400	-200	5	-0.52	682617250	17798	48.17	39000	39000	38200	50100	27050	38600	38353.59	12.14	0	-295	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4301	7.10	1.13	12	0.16	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
151	20230705	110946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38400	-200	5	-0.52	595320750	15522	42.01	39000	39000	38200	50100	27050	38600	38353.35	12.14	0	5	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4301	7.10	1.13	12	0.14	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
152	20230705	100937	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38300	-300	5	-0.78	443369550	11563	31.29	39000	39000	38200	50100	27050	38600	38343.82	12.14	0	-888	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4290	7.08	1.12	12	0.10	5412.00	34065.00	86200	20220915	-55.57	27950	20220718	37.03	59700	-35.85	20230307	37200	2.96	20230626	86200	-55.57	20220915	27950	37.03	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
153	20230705	090937	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	100	2	0.26	76214700	1971	5.33	39000	39000	38350	50100	27050	38600	38668.04	12.14	0	-343	39666	39132	38816	38282	37966	38975	38125	560	11525	5000	27020	50	1	11200000	4334	7.15	1.14	12	0.02	5412.00	34065.00	86200	20220915	-55.10	27950	20220718	38.46	59700	-35.18	20230307	37200	4.03	20230626	86200	-55.10	20220915	27950	38.46	20220718	2.99	N	322000	5000	560 억	1359282	N	N	344	N	N
154	20230704	160932	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38600	-400	5	-1.03	1429270050	36841	70.98	39050	39350	38500	50700	27300	39000	38797.27	12.18	0	322	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4323	7.13	1.13	12	0.33	5412.00	34065.00	86200	20220915	-55.22	27950	20220718	38.10	59700	-35.34	20230307	37200	3.76	20230626	86200	-55.22	20220915	27950	38.10	20220718	2.99	N	322000	5000	560 억	1364084	N	N	344	N	N
155	20230704	150921	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38700	-300	5	-0.77	1343894800	34630	66.72	39050	39350	38500	50700	27300	39000	38807.24	12.18	0	580	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4334	7.15	1.14	12	0.31	5412.00	34065.00	86200	20220915	-55.10	27950	20220718	38.46	59700	-35.18	20230307	37200	4.03	20230626	86200	-55.10	20220915	27950	38.46	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
156	20230704	140927	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38600	-400	5	-1.03	1167158500	30059	57.91	39050	39350	38500	50700	27300	39000	38828.92	12.18	0	839	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4323	7.13	1.13	12	0.27	5412.00	34065.00	86200	20220915	-55.22	27950	20220718	38.10	59700	-35.34	20230307	37200	3.76	20230626	86200	-55.22	20220915	27950	38.10	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
157	20230704	130914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38600	-400	5	-1.03	1086418000	27967	53.88	39050	39350	38500	50700	27300	39000	38846.43	12.18	0	656	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4323	7.13	1.13	12	0.25	5412.00	34065.00	86200	20220915	-55.22	27950	20220718	38.10	59700	-35.34	20230307	37200	3.76	20230626	86200	-55.22	20220915	27950	38.10	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
158	20230704	120926	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38650	-350	5	-0.90	901124050	23166	44.63	39050	39350	38550	50700	27300	39000	38898.56	12.18	0	86	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4329	7.14	1.13	12	0.21	5412.00	34065.00	86200	20220915	-55.16	27950	20220718	38.28	59700	-35.26	20230307	37200	3.90	20230626	86200	-55.16	20220915	27950	38.28	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
159	20230704	110919	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38650	-350	5	-0.90	732032050	18787	36.20	39050	39350	38550	50700	27300	39000	38964.82	12.18	0	-621	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4329	7.14	1.13	12	0.17	5412.00	34065.00	86200	20220915	-55.16	27950	20220718	38.28	59700	-35.26	20230307	37200	3.90	20230626	86200	-55.16	20220915	27950	38.28	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
160	20230704	100914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	38950	-50	5	-0.13	479743100	12267	23.63	39050	39350	38950	50700	27300	39000	39108.43	12.18	0	208	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4362	7.20	1.14	12	0.11	5412.00	34065.00	86200	20220915	-54.81	27950	20220718	39.36	59700	-34.76	20230307	37200	4.70	20230626	86200	-54.81	20220915	27950	39.36	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
161	20230704	090914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39300	300	2	0.77	56474700	1439	2.77	39050	39350	39050	50700	27300	39000	39245.80	12.18	0	-249	40100	39550	39250	38700	38400	39425	38575	560	11700	5000	27300	50	1	11200000	4402	7.26	1.15	12	0.01	5412.00	34065.00	86200	20220915	-54.41	27950	20220718	40.61	59700	-34.17	20230307	37200	5.65	20230626	86200	-54.41	20220915	27950	40.61	20220718	2.99	N	322000	5000	560 억	1364084	N	N	423	N	N
162	20230703	160905	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39000	350	2	0.91	2015036950	51285	144.67	39000	39800	38950	50200	27100	38650	39291.21	12.15	0	6659	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4368	7.21	1.14	12	0.46	5412.00	34065.00	86200	20220915	-54.76	27950	20220718	39.53	59700	-34.67	20230307	37200	4.84	20230626	86200	-54.76	20220915	27950	39.53	20220718	3.01	N	322000	5000	560 억	1361002	N	N	423	N	N
163	20230703	150914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39050	400	2	1.03	1892781950	48151	135.83	39000	39800	38950	50200	27100	38650	39309.30	12.15	0	7283	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4374	7.22	1.15	12	0.43	5412.00	34065.00	86200	20220915	-54.70	27950	20220718	39.71	59700	-34.59	20230307	37200	4.97	20230626	86200	-54.70	20220915	27950	39.71	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
164	20230703	140913	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39050	400	2	1.03	1651738150	41975	118.41	39000	39800	38950	50200	27100	38650	39350.52	12.15	0	7849	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4374	7.22	1.15	12	0.37	5412.00	34065.00	86200	20220915	-54.70	27950	20220718	39.71	59700	-34.59	20230307	37200	4.97	20230626	86200	-54.70	20220915	27950	39.71	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
165	20230703	130908	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39200	550	2	1.42	1384357000	35145	99.14	39000	39800	38950	50200	27100	38650	39389.87	12.15	0	8551	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4390	7.24	1.15	12	0.31	5412.00	34065.00	86200	20220915	-54.52	27950	20220718	40.25	59700	-34.34	20230307	37200	5.38	20230626	86200	-54.52	20220915	27950	40.25	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
166	20230703	120914	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39200	550	2	1.42	1236292800	31366	88.48	39000	39800	38950	50200	27100	38650	39415.06	12.15	0	7923	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4390	7.24	1.15	12	0.28	5412.00	34065.00	86200	20220915	-54.52	27950	20220718	40.25	59700	-34.34	20230307	37200	5.38	20230626	86200	-54.52	20220915	27950	40.25	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
167	20230703	110908	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39500	850	2	2.20	1060956000	26894	75.87	39000	39800	38950	50200	27100	38650	39449.54	12.15	0	7617	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4424	7.30	1.16	12	0.24	5412.00	34065.00	86200	20220915	-54.18	27950	20220718	41.32	59700	-33.84	20230307	37200	6.18	20230626	86200	-54.18	20220915	27950	41.32	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
168	20230703	100855	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39500	850	2	2.20	713899600	18114	51.10	39000	39800	38950	50200	27100	38650	39411.48	12.15	0	8324	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4424	7.30	1.16	12	0.16	5412.00	34065.00	86200	20220915	-54.18	27950	20220718	41.32	59700	-33.84	20230307	37200	6.18	20230626	86200	-54.18	20220915	27950	41.32	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N
169	20230703	090905	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	39000	350	2	0.91	52984400	1357	3.83	39000	39200	39000	50200	27100	38650	39045.25	12.15	0	-411	39416	39032	38516	38132	37616	38775	37875	560	11550	5000	27050	50	1	11200000	4368	7.21	1.14	12	0.01	5412.00	34065.00	86200	20220915	-54.76	27950	20220718	39.53	59700	-34.67	20230307	37200	4.84	20230626	86200	-54.76	20220915	27950	39.53	20220718	3.01	N	322000	5000	560 억	1361002	N	N	131	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History