KissMeData/001820/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-100	5	-0.26	1982378100	50900	116.75	39600	39600	38750	50900	27450	39200	38946.45	6.36	0	-12655	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4064	13.95	1.80	12	0.49	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.08	N	001820	1000	103 억	661230	N	N	22	N	N
3	20230731	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-250	5	-0.64	1882995250	48354	110.91	39600	39600	38750	50900	27450	39200	38941.87	6.36	0	-12893	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4049	13.90	1.80	12	0.47	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
4	20230731	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-350	5	-0.89	1676478750	43043	98.73	39600	39600	38750	50900	27450	39200	38948.93	6.36	0	-13354	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4038	13.86	1.79	12	0.41	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
5	20230731	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-400	5	-1.02	1436306250	36869	84.57	39600	39600	38750	50900	27450	39200	38957.02	6.36	0	-11607	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4033	13.84	1.79	12	0.35	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
6	20230731	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-200	5	-0.51	1158244350	29718	68.17	39600	39600	38750	50900	27450	39200	38974.51	6.36	0	-10081	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4054	13.91	1.80	12	0.29	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
7	20230731	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-300	5	-0.77	989062900	25369	58.19	39600	39600	38750	50900	27450	39200	38987.07	6.36	0	-9932	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4044	13.88	1.79	12	0.24	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
8	20230731	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-350	5	-0.89	657054850	16834	38.61	39600	39600	38750	50900	27450	39200	39031.42	6.36	0	-7546	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4038	13.86	1.79	12	0.16	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
9	20230731	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	300	2	0.77	17502400	442	1.01	39600	39600	39500	50900	27450	39200	39598.19	6.36	0	-145	39866	39532	39116	38782	38366	39700	38950	104	11725	1000	29000	50	1	10395000	4106	14.09	1.82	12	0.00	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.08	N	001820	1000	103 억	661230	N	N	9	N	N
10	20230728	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	0	3	0.00	1681820750	43206	95.55	39050	39450	38700	50900	27450	39200	38924.62	6.34	0	2806	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4075	13.99	1.81	12	0.42	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	3.08	N	001820	1000	103 억	658865	N	N	9	N	N
11	20230728	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-200	5	-0.51	1571466000	40387	89.31	39050	39450	38700	50900	27450	39200	38910.19	6.34	0	2830	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4054	13.91	1.80	12	0.39	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
12	20230728	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-300	5	-0.77	1396070000	35885	79.36	39050	39450	38700	50900	27450	39200	38904.00	6.34	0	2199	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4044	13.88	1.79	12	0.35	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
13	20230728	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-250	5	-0.64	1193898400	30688	67.87	39050	39450	38700	50900	27450	39200	38904.41	6.34	0	1003	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4049	13.90	1.80	12	0.30	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
14	20230728	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-350	5	-0.89	1042405950	26804	59.28	39050	39450	38700	50900	27450	39200	38889.94	6.34	0	-500	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4038	13.86	1.79	12	0.26	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
15	20230728	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-400	5	-1.02	783667150	20134	44.53	39050	39450	38700	50900	27450	39200	38922.58	6.34	0	-1705	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4033	13.84	1.79	12	0.19	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
16	20230728	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-400	5	-1.02	484377850	12426	27.48	39050	39450	38700	50900	27450	39200	38981.00	6.34	0	-2481	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4033	13.84	1.79	12	0.12	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
17	20230728	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-150	5	-0.38	24428800	625	1.38	39050	39100	39050	50900	27450	39200	39086.08	6.34	0	426	40333	39766	39383	38816	38433	40050	39100	104	11725	1000	29000	50	1	10395000	4059	13.93	1.80	12	0.01	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.08	N	001820	1000	103 억	658865	N	N	4	N	N
18	20230727	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	450	2	1.16	1760194050	44776	39.36	39000	39950	39000	50300	27150	38750	39311.34	6.36	16305	-1377	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4075	13.99	1.81	12	0.43	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	3.00	N	001820	1000	103 억	660847	N	N	4	N	N
19	20230727	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	500	2	1.29	1568958350	39891	35.07	39000	39950	39000	50300	27150	38750	39331.14	6.36	16305	-1683	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4080	14.00	1.81	12	0.38	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
20	20230727	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	500	2	1.29	1325841000	33699	29.62	39000	39950	39000	50300	27150	38750	39343.63	6.36	16305	-2175	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4080	14.00	1.81	12	0.32	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
21	20230727	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	500	2	1.29	1179288100	29959	26.34	39000	39950	39000	50300	27150	38750	39363.40	6.36	16305	-1980	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4080	14.00	1.81	12	0.29	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
22	20230727	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	550	2	1.42	999869250	25389	22.32	39000	39950	39000	50300	27150	38750	39381.99	6.36	16305	-1441	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4085	14.02	1.81	12	0.24	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
23	20230727	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	950	2	2.45	844846550	21482	18.88	39000	39750	39000	50300	27150	38750	39328.11	6.36	16305	-1396	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4127	14.16	1.83	12	0.21	2803.00	21679.00	51400	20230327	-22.76	28600	20230103	38.81	51400	-22.76	20230327	28600	38.81	20230103	51400	-22.76	20230327	28600	38.81	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
24	20230727	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	600	2	1.55	559438400	14256	12.53	39000	39650	39000	50300	27150	38750	39242.31	6.36	16305	-4334	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4090	14.04	1.82	12	0.14	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
25	20230727	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	400	2	1.03	11349450	291	0.26	39000	39150	39000	50300	27150	38750	39001.55	6.36	16305	-13	41583	40166	39183	37766	36783	39675	37275	104	11575	1000	28670	50	1	10395000	4070	13.97	1.81	12	0.00	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.00	N	001820	1000	103 억	660847	N	N	9	N	N
26	20230726	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-1550	5	-3.85	4422518250	113483	93.77	40300	40600	38200	52300	28250	40300	38971.10	6.20	0	15819	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4028	13.82	1.79	12	1.09	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.91	N	001820	1000	103 억	644542	N	N	9	N	N
27	20230726	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-1600	5	-3.97	4156088550	106578	88.06	40300	40600	38200	52300	28250	40300	38995.75	6.20	0	16425	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4023	13.81	1.79	12	1.03	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
28	20230726	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	-1800	5	-4.47	3843823800	98480	81.37	40300	40600	38200	52300	28250	40300	39031.52	6.20	0	15042	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4002	13.74	1.78	12	0.95	2803.00	21679.00	51400	20230327	-25.10	28600	20230103	34.62	51400	-25.10	20230327	28600	34.62	20230103	51400	-25.10	20230327	28600	34.62	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
29	20230726	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	-2000	5	-4.96	3398622900	86897	71.80	40300	40600	38250	52300	28250	40300	39110.93	6.20	0	12943	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	3981	13.66	1.77	12	0.84	2803.00	21679.00	51400	20230327	-25.49	28600	20230103	33.92	51400	-25.49	20230327	28600	33.92	20230103	51400	-25.49	20230327	28600	33.92	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
30	20230726	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-1600	5	-3.97	2838958050	72315	59.75	40300	40600	38250	52300	28250	40300	39258.22	6.20	0	13116	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4023	13.81	1.79	12	0.70	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
31	20230726	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-1700	5	-4.22	2463692500	62584	51.71	40300	40600	38250	52300	28250	40300	39366.17	6.20	0	12400	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4012	13.77	1.78	12	0.60	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
32	20230726	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-1100	5	-2.73	1500705850	37775	31.21	40300	40600	39200	52300	28250	40300	39727.49	6.20	0	12429	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4075	13.99	1.81	12	0.36	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
33	20230726	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	150	2	0.37	44351700	1099	0.91	40300	40600	40300	52300	28250	40300	40356.41	6.20	0	337	42500	41400	40700	39600	38900	41050	39250	104	12025	1000	29820	50	1	10395000	4205	14.43	1.87	12	0.01	2803.00	21679.00	51400	20230327	-21.30	28600	20230103	41.43	51400	-21.30	20230327	28600	41.43	20230103	51400	-21.30	20230327	28600	41.43	20230103	2.91	N	001820	1000	103 억	644542	N	N	62	N	N
34	20230725	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-1400	5	-3.36	4866635100	120384	112.20	41550	41800	40000	54200	29200	41700	40426.52	6.38	0	-12865	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4189	14.38	1.86	12	1.16	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	2.85	N	001820	1000	103 억	663174	N	N	62	N	N
35	20230725	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-1500	5	-3.60	4710211550	116498	108.58	41550	41800	40000	54200	29200	41700	40431.69	6.38	0	-12639	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4179	14.34	1.85	12	1.12	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
36	20230725	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-1600	5	-3.84	4244255750	104866	97.74	41550	41800	40000	54200	29200	41700	40473.13	6.38	0	-13057	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4168	14.31	1.85	12	1.01	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
37	20230725	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1550	5	-3.72	3427794700	84523	78.78	41550	41800	40000	54200	29200	41700	40554.58	6.38	0	-11968	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4174	14.32	1.85	12	0.81	2803.00	21679.00	51400	20230327	-21.89	28600	20230103	40.38	51400	-21.89	20230327	28600	40.38	20230103	51400	-21.89	20230327	28600	40.38	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
38	20230725	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-1550	5	-3.72	2840470850	69868	65.12	41550	41800	40050	54200	29200	41700	40654.82	6.38	0	-11739	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4174	14.32	1.85	12	0.67	2803.00	21679.00	51400	20230327	-21.89	28600	20230103	40.38	51400	-21.89	20230327	28600	40.38	20230103	51400	-21.89	20230327	28600	40.38	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
39	20230725	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-1600	5	-3.84	2342699650	57466	53.56	41550	41800	40050	54200	29200	41700	40766.71	6.38	0	-9427	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4168	14.31	1.85	12	0.55	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
40	20230725	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-550	5	-1.32	723139950	17478	16.29	41550	41800	41050	54200	29200	41700	41374.30	6.38	0	-3087	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4278	14.68	1.90	12	0.17	2803.00	21679.00	51400	20230327	-19.94	28600	20230103	43.88	51400	-19.94	20230327	28600	43.88	20230103	51400	-19.94	20230327	28600	43.88	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
41	20230725	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	-150	5	-0.36	42461700	1021	0.95	41550	41800	41550	54200	29200	41700	41588.34	6.38	0	205	43500	42600	42000	41100	40500	42300	40800	104	12500	1000	30850	50	1	10395000	4319	14.82	1.92	12	0.01	2803.00	21679.00	51400	20230327	-19.16	28600	20230103	45.28	51400	-19.16	20230327	28600	45.28	20230103	51400	-19.16	20230327	28600	45.28	20230103	2.85	N	001820	1000	103 억	663174	N	N	109	N	N
42	20230724	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41700	-1200	5	-2.80	4467917650	107046	211.80	42900	42900	41400	55700	30050	42900	41738.36	6.68	0	-22159	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4335	14.88	1.92	12	1.03	2803.00	21679.00	51400	20230327	-18.87	28600	20230103	45.80	51400	-18.87	20230327	28600	45.80	20230103	51400	-18.87	20230327	28600	45.80	20230103	2.85	N	001820	1000	103 억	694734	N	N	109	N	N
43	20230724	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	-1350	5	-3.15	4163651900	99734	197.33	42900	42900	41400	55700	30050	42900	41747.56	6.68	0	-22014	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4319	14.82	1.92	12	0.96	2803.00	21679.00	51400	20230327	-19.16	28600	20230103	45.28	51400	-19.16	20230327	28600	45.28	20230103	51400	-19.16	20230327	28600	45.28	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
44	20230724	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	-1400	5	-3.26	3915978200	93771	185.53	42900	42900	41400	55700	30050	42900	41761.07	6.68	0	-22286	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4314	14.81	1.91	12	0.90	2803.00	21679.00	51400	20230327	-19.26	28600	20230103	45.10	51400	-19.26	20230327	28600	45.10	20230103	51400	-19.26	20230327	28600	45.10	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
45	20230724	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	-1350	5	-3.15	3362158100	80428	159.13	42900	42900	41550	55700	30050	42900	41803.31	6.68	0	-20948	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4319	14.82	1.92	12	0.77	2803.00	21679.00	51400	20230327	-19.16	28600	20230103	45.28	51400	-19.16	20230327	28600	45.28	20230103	51400	-19.16	20230327	28600	45.28	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
46	20230724	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	-1150	5	-2.68	2538674900	60654	120.01	42900	42900	41600	55700	30050	42900	41855.01	6.68	0	-10556	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4340	14.89	1.93	12	0.58	2803.00	21679.00	51400	20230327	-18.77	28600	20230103	45.98	51400	-18.77	20230327	28600	45.98	20230103	51400	-18.77	20230327	28600	45.98	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
47	20230724	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	-1050	5	-2.45	2153635300	51437	101.77	42900	42900	41600	55700	30050	42900	41869.36	6.68	0	-6023	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4350	14.93	1.93	12	0.49	2803.00	21679.00	51400	20230327	-18.58	28600	20230103	46.33	51400	-18.58	20230327	28600	46.33	20230103	51400	-18.58	20230327	28600	46.33	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
48	20230724	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	-1050	5	-2.45	1473687550	35195	69.64	42900	42900	41600	55700	30050	42900	41872.04	6.68	0	-6837	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4350	14.93	1.93	12	0.34	2803.00	21679.00	51400	20230327	-18.58	28600	20230103	46.33	51400	-18.58	20230327	28600	46.33	20230103	51400	-18.58	20230327	28600	46.33	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
49	20230724	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42450	-450	5	-1.05	17840850	418	0.83	42900	42900	42450	55700	30050	42900	42680.94	6.68	0	-224	43866	43382	43016	42532	42166	43200	42350	104	12825	1000	31740	50	1	10395000	4413	15.14	1.96	12	0.00	2803.00	21679.00	51400	20230327	-17.41	28600	20230103	48.43	51400	-17.41	20230327	28600	48.43	20230103	51400	-17.41	20230327	28600	48.43	20230103	2.85	N	001820	1000	103 억	694734	N	N	0	N	N
50	20230721	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	-1250	5	-2.83	2152236200	50107	106.81	43500	43500	42650	57300	30950	44150	42952.93	6.80	0	-14858	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4459	15.31	1.98	12	0.48	2803.00	21679.00	51400	20230327	-16.54	28600	20230103	50.00	51400	-16.54	20230327	28600	50.00	20230103	51400	-16.54	20230327	28600	50.00	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
51	20230721	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	-1200	5	-2.72	2002205800	46611	99.36	43500	43500	42650	57300	30950	44150	42955.65	6.80	0	-14083	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4465	15.32	1.98	12	0.45	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
52	20230721	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	-1100	5	-2.49	1795252150	41791	89.08	43500	43500	42650	57300	30950	44150	42957.87	6.80	0	-12833	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4475	15.36	1.99	12	0.40	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
53	20230721	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	-1200	5	-2.72	1598027900	37202	79.30	43500	43500	42650	57300	30950	44150	42955.43	6.80	0	-11695	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4465	15.32	1.98	12	0.36	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
54	20230721	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	-1200	5	-2.72	1386765850	32285	68.82	43500	43500	42650	57300	30950	44150	42953.87	6.80	0	-10320	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4465	15.32	1.98	12	0.31	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
55	20230721	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	-1050	5	-2.38	1171193100	27269	58.13	43500	43500	42650	57300	30950	44150	42949.62	6.80	0	-8581	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4480	15.38	1.99	12	0.26	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
56	20230721	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	-1250	5	-2.83	760127650	17680	37.69	43500	43500	42650	57300	30950	44150	42993.65	6.80	0	-4129	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4459	15.31	1.98	12	0.17	2803.00	21679.00	51400	20230327	-16.54	28600	20230103	50.00	51400	-16.54	20230327	28600	50.00	20230103	51400	-16.54	20230327	28600	50.00	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
57	20230721	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43350	-800	5	-1.81	35995700	828	1.76	43500	43500	43350	57300	30950	44150	43473.07	6.80	0	-453	44750	44450	43850	43550	42950	44600	43700	104	13175	1000	32670	50	1	10395000	4506	15.47	2.00	12	0.01	2803.00	21679.00	51400	20230327	-15.66	28600	20230103	51.57	51400	-15.66	20230327	28600	51.57	20230103	51400	-15.66	20230327	28600	51.57	20230103	2.80	N	001820	1000	103 억	707218	N	N	125	N	N
58	20230720	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	-100	5	-0.23	2040871000	46770	77.42	43600	44150	43250	57500	31000	44250	43634.03	6.78	0	1390	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4589	15.75	2.04	12	0.45	2803.00	21679.00	51400	20230327	-14.11	28600	20230103	54.37	51400	-14.11	20230327	28600	54.37	20230103	51400	-14.11	20230327	28600	54.37	20230103	2.72	N	001820	1000	103 억	705116	N	N	125	N	N
59	20230720	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43850	-400	5	-0.90	1868593650	42857	70.95	43600	44150	43250	57500	31000	44250	43600.50	6.78	0	1951	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4558	15.64	2.02	12	0.41	2803.00	21679.00	51400	20230327	-14.69	28600	20230103	53.32	51400	-14.69	20230327	28600	53.32	20230103	51400	-14.69	20230327	28600	53.32	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
60	20230720	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	-500	5	-1.13	1648473800	37847	62.65	43600	44050	43250	57500	31000	44250	43556.06	6.78	0	1812	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4548	15.61	2.02	12	0.36	2803.00	21679.00	51400	20230327	-14.88	28600	20230103	52.97	51400	-14.88	20230327	28600	52.97	20230103	51400	-14.88	20230327	28600	52.97	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
61	20230720	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	-700	5	-1.58	1441889800	33115	54.82	43600	44050	43250	57500	31000	44250	43541.66	6.78	0	629	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4527	15.54	2.01	12	0.32	2803.00	21679.00	51400	20230327	-15.27	28600	20230103	52.27	51400	-15.27	20230327	28600	52.27	20230103	51400	-15.27	20230327	28600	52.27	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
62	20230720	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-800	5	-1.81	1273357750	29238	48.40	43600	44050	43250	57500	31000	44250	43551.20	6.78	0	858	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4517	15.50	2.00	12	0.28	2803.00	21679.00	51400	20230327	-15.47	28600	20230103	51.92	51400	-15.47	20230327	28600	51.92	20230103	51400	-15.47	20230327	28600	51.92	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
63	20230720	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	-700	5	-1.58	1073652350	24661	40.82	43600	44050	43250	57500	31000	44250	43536.13	6.78	0	3124	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4527	15.54	2.01	12	0.24	2803.00	21679.00	51400	20230327	-15.27	28600	20230103	52.27	51400	-15.27	20230327	28600	52.27	20230103	51400	-15.27	20230327	28600	52.27	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
64	20230720	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43300	-950	5	-2.15	847809150	19473	32.24	43600	44050	43250	57500	31000	44250	43537.27	6.78	0	2933	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4501	15.45	2.00	12	0.19	2803.00	21679.00	51400	20230327	-15.76	28600	20230103	51.40	51400	-15.76	20230327	28600	51.40	20230103	51400	-15.76	20230327	28600	51.40	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
65	20230720	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-450	5	-1.02	35117550	805	1.33	43600	43800	43600	57500	31000	44250	43615.62	6.78	0	-27	46350	45300	44550	43500	42750	44925	43125	104	13250	1000	32740	50	1	10395000	4553	15.63	2.02	12	0.01	2803.00	21679.00	51400	20230327	-14.79	28600	20230103	53.15	51400	-14.79	20230327	28600	53.15	20230103	51400	-14.79	20230327	28600	53.15	20230103	2.72	N	001820	1000	103 억	705116	N	N	58	N	N
66	20230719	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44250	-850	5	-1.88	2683577050	60250	69.04	45450	45600	43800	58600	31600	45100	44541.47	6.90	0	-12452	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4600	15.79	2.04	12	0.58	2803.00	21679.00	51400	20230327	-13.91	28600	20230103	54.72	51400	-13.91	20230327	28600	54.72	20230103	51400	-13.91	20230327	28600	54.72	20230103	2.71	N	001820	1000	103 억	717630	N	N	58	N	N
67	20230719	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-1050	5	-2.33	2521964550	56586	64.84	45450	45600	43800	58600	31600	45100	44568.70	6.90	0	-11763	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4579	15.72	2.03	12	0.54	2803.00	21679.00	51400	20230327	-14.30	28600	20230103	54.02	51400	-14.30	20230327	28600	54.02	20230103	51400	-14.30	20230327	28600	54.02	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
68	20230719	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	-1150	5	-2.55	2303162950	51606	59.14	45450	45600	43800	58600	31600	45100	44629.75	6.90	0	-10513	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4569	15.68	2.03	12	0.50	2803.00	21679.00	51400	20230327	-14.49	28600	20230103	53.67	51400	-14.49	20230327	28600	53.67	20230103	51400	-14.49	20230327	28600	53.67	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
69	20230719	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	-1200	5	-2.66	2094141300	46848	53.69	45450	45600	43850	58600	31600	45100	44700.76	6.90	0	-9477	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4563	15.66	2.03	12	0.45	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
70	20230719	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1100	5	-2.44	1851732300	41333	47.37	45450	45600	43900	58600	31600	45100	44800.34	6.90	0	-6911	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4574	15.70	2.03	12	0.40	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
71	20230719	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44450	-650	5	-1.44	1462400850	32511	37.26	45450	45600	44350	58600	31600	45100	44981.72	6.90	0	-4144	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4621	15.86	2.05	12	0.31	2803.00	21679.00	51400	20230327	-13.52	28600	20230103	55.42	51400	-13.52	20230327	28600	55.42	20230103	51400	-13.52	20230327	28600	55.42	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
72	20230719	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	-550	5	-1.22	1032857800	22882	26.22	45450	45600	44500	58600	31600	45100	45138.44	6.90	0	-2144	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4631	15.89	2.05	12	0.22	2803.00	21679.00	51400	20230327	-13.33	28600	20230103	55.77	51400	-13.33	20230327	28600	55.77	20230103	51400	-13.33	20230327	28600	55.77	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
73	20230719	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	250	2	0.55	48431650	1067	1.22	45450	45450	45300	58600	31600	45100	45390.49	6.90	0	-305	47166	46132	45416	44382	43666	45775	44025	104	13500	1000	33370	50	1	10395000	4714	16.18	2.09	12	0.01	2803.00	21679.00	51400	20230327	-11.77	28600	20230103	58.57	51400	-11.77	20230327	28600	58.57	20230103	51400	-11.77	20230327	28600	58.57	20230103	2.71	N	001820	1000	103 억	717630	N	N	139	N	N
74	20230718	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	100	2	0.22	3952844900	87102	70.79	46100	46450	44700	58500	31500	45000	45383.43	7.05	0	-15574	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4688	16.09	2.08	12	0.84	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.67	N	001820	1000	103 억	732629	N	N	139	N	N
75	20230718	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	100	2	0.22	3762529500	82877	67.35	46100	46450	44700	58500	31500	45000	45398.96	7.05	0	-14368	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4688	16.09	2.08	12	0.80	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
76	20230718	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	0	3	0.00	3514145450	77353	62.87	46100	46450	44700	58500	31500	45000	45429.98	7.05	0	-14399	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4678	16.05	2.08	12	0.74	2803.00	21679.00	51400	20230327	-12.45	28600	20230103	57.34	51400	-12.45	20230327	28600	57.34	20230103	51400	-12.45	20230327	28600	57.34	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
77	20230718	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	-50	5	-0.11	3123426600	68696	55.83	46100	46450	44700	58500	31500	45000	45467.37	7.05	0	-15094	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4673	16.04	2.07	12	0.66	2803.00	21679.00	51400	20230327	-12.55	28600	20230103	57.17	51400	-12.55	20230327	28600	57.17	20230103	51400	-12.55	20230327	28600	57.17	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
78	20230718	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	-50	5	-0.11	2812057450	61772	50.20	46100	46450	44700	58500	31500	45000	45523.17	7.05	0	-14809	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4673	16.04	2.07	12	0.59	2803.00	21679.00	51400	20230327	-12.55	28600	20230103	57.17	51400	-12.55	20230327	28600	57.17	20230103	51400	-12.55	20230327	28600	57.17	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
79	20230718	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	100	2	0.22	2578575950	56585	45.99	46100	46450	44700	58500	31500	45000	45569.96	7.05	0	-14533	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4688	16.09	2.08	12	0.54	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
80	20230718	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	0	3	0.00	2244199950	49183	39.97	46100	46450	44700	58500	31500	45000	45629.59	7.05	0	-14139	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4678	16.05	2.08	12	0.47	2803.00	21679.00	51400	20230327	-12.45	28600	20230103	57.34	51400	-12.45	20230327	28600	57.34	20230103	51400	-12.45	20230327	28600	57.34	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
81	20230718	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46000	1000	2	2.22	302911550	6573	5.34	46100	46250	45800	58500	31500	45000	46084.22	7.05	0	-3176	47533	46266	44633	43366	41733	46900	44000	104	13500	1000	33300	50	1	10395000	4782	16.41	2.12	12	0.06	2803.00	21679.00	51400	20230327	-10.51	28600	20230103	60.84	51400	-10.51	20230327	28600	60.84	20230103	51400	-10.51	20230327	28600	60.84	20230103	2.67	N	001820	1000	103 억	732629	N	N	41	N	N
82	20230717	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	1900	2	4.41	5473303050	122099	305.09	43350	45900	43000	56000	30200	43100	44826.33	6.82	0	21254	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4678	16.05	2.08	12	1.17	2803.00	21679.00	51400	20230327	-12.45	28600	20230103	57.34	51400	-12.45	20230327	28600	57.34	20230103	51400	-12.45	20230327	28600	57.34	20230103	2.67	N	001820	1000	103 억	708533	N	N	41	N	N
83	20230717	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44950	1850	2	4.29	5105076900	113903	284.62	43350	45900	43000	56000	30200	43100	44819.51	6.82	0	19791	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4673	16.04	2.07	12	1.10	2803.00	21679.00	51400	20230327	-12.55	28600	20230103	57.17	51400	-12.55	20230327	28600	57.17	20230103	51400	-12.55	20230327	28600	57.17	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
84	20230717	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	1800	2	4.18	4744497250	105874	264.55	43350	45900	43000	56000	30200	43100	44812.68	6.82	0	20066	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4667	16.02	2.07	12	1.02	2803.00	21679.00	51400	20230327	-12.65	28600	20230103	56.99	51400	-12.65	20230327	28600	56.99	20230103	51400	-12.65	20230327	28600	56.99	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
85	20230717	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	2000	2	4.64	4486333200	100137	250.22	43350	45900	43000	56000	30200	43100	44801.95	6.82	0	21865	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4688	16.09	2.08	12	0.96	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
86	20230717	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	2000	2	4.64	4197288550	93738	234.23	43350	45900	43000	56000	30200	43100	44776.81	6.82	0	21655	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4688	16.09	2.08	12	0.90	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
87	20230717	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45600	2500	2	5.80	3755591800	83988	209.87	43350	45900	43000	56000	30200	43100	44715.81	6.82	0	23479	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4740	16.27	2.10	12	0.81	2803.00	21679.00	51400	20230327	-11.28	28600	20230103	59.44	51400	-11.28	20230327	28600	59.44	20230103	51400	-11.28	20230327	28600	59.44	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
88	20230717	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	1650	2	3.83	1763846150	39956	99.84	43350	44750	43000	56000	30200	43100	44144.71	6.82	0	11933	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4652	15.97	2.06	12	0.38	2803.00	21679.00	51400	20230327	-12.94	28600	20230103	56.47	51400	-12.94	20230327	28600	56.47	20230103	51400	-12.94	20230327	28600	56.47	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
89	20230717	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	100	2	0.23	61310050	1417	3.54	43350	43350	43000	56000	30200	43100	43267.50	6.82	0	-789	43966	43532	43016	42582	42066	43275	42325	104	12900	1000	31890	50	1	10395000	4491	15.41	1.99	12	0.01	2803.00	21679.00	51400	20230327	-15.95	28600	20230103	51.05	51400	-15.95	20230327	28600	51.05	20230103	51400	-15.95	20230327	28600	51.05	20230103	2.67	N	001820	1000	103 억	708533	N	N	202	N	N
90	20230714	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	150	2	0.35	1718304300	39973	136.87	43150	43450	42500	55800	30100	42950	42986.39	6.82	0	132	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4480	15.38	1.99	12	0.38	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	2.67	N	001820	1000	103 억	709264	N	N	202	N	N
91	20230714	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	100	2	0.23	1642221050	38203	130.81	43150	43450	42500	55800	30100	42950	42986.70	6.82	0	-4	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4475	15.36	1.99	12	0.37	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
92	20230714	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	100	2	0.23	1463043750	34038	116.55	43150	43450	42500	55800	30100	42950	42982.66	6.82	0	142	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4475	15.36	1.99	12	0.33	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
93	20230714	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	300	2	0.70	1312364800	30539	104.57	43150	43450	42500	55800	30100	42950	42973.40	6.82	0	-237	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4496	15.43	2.00	12	0.29	2803.00	21679.00	51400	20230327	-15.86	28600	20230103	51.22	51400	-15.86	20230327	28600	51.22	20230103	51400	-15.86	20230327	28600	51.22	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
94	20230714	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43150	200	2	0.47	1162368550	27065	92.67	43150	43450	42500	55800	30100	42950	42947.30	6.82	0	-418	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4485	15.39	1.99	12	0.26	2803.00	21679.00	51400	20230327	-16.05	28600	20230103	50.87	51400	-16.05	20230327	28600	50.87	20230103	51400	-16.05	20230327	28600	50.87	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
95	20230714	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	150	2	0.35	973248750	22691	77.70	43150	43450	42500	55800	30100	42950	42891.40	6.82	0	-1439	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4480	15.38	1.99	12	0.22	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
96	20230714	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	-400	5	-0.93	591571650	13799	47.25	43150	43200	42550	55800	30100	42950	42870.62	6.82	0	-5251	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4423	15.18	1.96	12	0.13	2803.00	21679.00	51400	20230327	-17.22	28600	20230103	48.78	51400	-17.22	20230327	28600	48.78	20230103	51400	-17.22	20230327	28600	48.78	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
97	20230714	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	100	2	0.23	23272500	540	1.85	43150	43200	43050	55800	30100	42950	43097.22	6.82	0	-120	43416	43182	42966	42732	42516	43300	42850	104	12850	1000	31780	50	1	10395000	4475	15.36	1.99	12	0.01	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	2.67	N	001820	1000	103 억	709264	N	N	231	N	N
98	20230713	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	200	2	0.47	1241828750	28896	145.51	42800	43200	42750	55500	29950	42750	42975.92	6.81	0	1009	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4465	15.32	1.98	12	0.28	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.68	N	001820	1000	103 억	708239	N	N	231	N	N
99	20230713	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	200	2	0.47	1152100650	26807	134.99	42800	43200	42750	55500	29950	42750	42977.60	6.81	0	1052	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4465	15.32	1.98	12	0.26	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
100	20230713	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	150	2	0.35	1057461750	24604	123.89	42800	43200	42750	55500	29950	42750	42979.26	6.81	0	1069	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4459	15.31	1.98	12	0.24	2803.00	21679.00	51400	20230327	-16.54	28600	20230103	50.00	51400	-16.54	20230327	28600	50.00	20230103	51400	-16.54	20230327	28600	50.00	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
101	20230713	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	150	2	0.35	928276200	21594	108.74	42800	43200	42750	55500	29950	42750	42987.69	6.81	0	1124	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4459	15.31	1.98	12	0.21	2803.00	21679.00	51400	20230327	-16.54	28600	20230103	50.00	51400	-16.54	20230327	28600	50.00	20230103	51400	-16.54	20230327	28600	50.00	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
102	20230713	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	350	2	0.82	759704450	17670	88.98	42800	43200	42750	55500	29950	42750	42994.03	6.81	0	656	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4480	15.38	1.99	12	0.17	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
103	20230713	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	250	2	0.58	523116900	12173	61.30	42800	43200	42750	55500	29950	42750	42973.54	6.81	0	-506	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4470	15.34	1.98	12	0.12	2803.00	21679.00	51400	20230327	-16.34	28600	20230103	50.35	51400	-16.34	20230327	28600	50.35	20230103	51400	-16.34	20230327	28600	50.35	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
104	20230713	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	100	2	0.23	390474800	9082	45.73	42800	43200	42750	55500	29950	42750	42994.36	6.81	0	-73	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4454	15.29	1.98	12	0.09	2803.00	21679.00	51400	20230327	-16.63	28600	20230103	49.83	51400	-16.63	20230327	28600	49.83	20230103	51400	-16.63	20230327	28600	49.83	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
105	20230713	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	0	3	0.00	14465200	338	1.70	42800	42800	42750	55500	29950	42750	42796.45	6.81	0	-32	43550	43150	42750	42350	41950	42950	42150	104	12775	1000	31630	50	1	10395000	4444	15.25	1.97	12	0.00	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.68	N	001820	1000	103 억	708239	N	N	14	N	N
106	20230712	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	150	2	0.35	845747100	19806	72.60	43150	43150	42350	55300	29850	42600	42701.35	6.82	0	-184	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4444	15.25	1.97	12	0.19	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.65	N	001820	1000	103 억	708759	N	N	14	N	N
107	20230712	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	150	2	0.35	711247950	16654	61.05	43150	43150	42350	55300	29850	42600	42707.33	6.82	0	-878	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4444	15.25	1.97	12	0.16	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
108	20230712	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	100	2	0.23	584555250	13686	50.17	43150	43150	42350	55300	29850	42600	42711.91	6.82	0	-1238	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4439	15.23	1.97	12	0.13	2803.00	21679.00	51400	20230327	-16.93	28600	20230103	49.30	51400	-16.93	20230327	28600	49.30	20230103	51400	-16.93	20230327	28600	49.30	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
109	20230712	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	50	2	0.12	516879900	12098	44.35	43150	43150	42350	55300	29850	42600	42724.41	6.82	0	-1219	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4433	15.22	1.97	12	0.12	2803.00	21679.00	51400	20230327	-17.02	28600	20230103	49.13	51400	-17.02	20230327	28600	49.13	20230103	51400	-17.02	20230327	28600	49.13	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
110	20230712	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	150	2	0.35	410190250	9599	35.19	43150	43150	42350	55300	29850	42600	42732.60	6.82	0	-1077	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4444	15.25	1.97	12	0.09	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
111	20230712	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	250	2	0.59	346008750	8100	29.69	43150	43150	42350	55300	29850	42600	42717.13	6.82	0	-1135	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4454	15.29	1.98	12	0.08	2803.00	21679.00	51400	20230327	-16.63	28600	20230103	49.83	51400	-16.63	20230327	28600	49.83	20230103	51400	-16.63	20230327	28600	49.83	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
112	20230712	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	150	2	0.35	197778600	4638	17.00	43150	43150	42350	55300	29850	42600	42643.08	6.82	0	-1363	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4444	15.25	1.97	12	0.04	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
113	20230712	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	400	2	0.94	5911250	137	0.50	43150	43150	43000	55300	29850	42600	43147.81	6.82	0	-32	43766	43182	42416	41832	41066	43475	42125	104	12725	1000	31520	50	1	10395000	4470	15.34	1.98	12	0.00	2803.00	21679.00	51400	20230327	-16.34	28600	20230103	50.35	51400	-16.34	20230327	28600	50.35	20230103	51400	-16.34	20230327	28600	50.35	20230103	2.65	N	001820	1000	103 억	708759	N	N	100	N	N
114	20230711	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	750	2	1.79	1157010850	27267	107.99	41650	43000	41650	54400	29300	41850	42431.84	6.84	0	-1876	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4428	15.20	1.97	12	0.26	2803.00	21679.00	51400	20230327	-17.12	28600	20230103	48.95	51400	-17.12	20230327	28600	48.95	20230103	51400	-17.12	20230327	28600	48.95	20230103	2.65	N	001820	1000	103 억	710722	N	N	100	N	N
115	20230711	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	800	2	1.91	1068134900	25178	99.72	41650	43000	41650	54400	29300	41850	42423.34	6.84	0	-2169	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4433	15.22	1.97	12	0.24	2803.00	21679.00	51400	20230327	-17.02	28600	20230103	49.13	51400	-17.02	20230327	28600	49.13	20230103	51400	-17.02	20230327	28600	49.13	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
116	20230711	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42800	950	2	2.27	988014350	23295	92.26	41650	43000	41650	54400	29300	41850	42413.15	6.84	0	-2522	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4449	15.27	1.97	12	0.22	2803.00	21679.00	51400	20230327	-16.73	28600	20230103	49.65	51400	-16.73	20230327	28600	49.65	20230103	51400	-16.73	20230327	28600	49.65	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
117	20230711	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	850	2	2.03	865829350	20432	80.92	41650	43000	41650	54400	29300	41850	42376.14	6.84	0	-2014	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4439	15.23	1.97	12	0.20	2803.00	21679.00	51400	20230327	-16.93	28600	20230103	49.30	51400	-16.93	20230327	28600	49.30	20230103	51400	-16.93	20230327	28600	49.30	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
118	20230711	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	750	2	1.79	597628050	14153	56.05	41650	42600	41650	54400	29300	41850	42226.25	6.84	0	-2406	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4428	15.20	1.97	12	0.14	2803.00	21679.00	51400	20230327	-17.12	28600	20230103	48.95	51400	-17.12	20230327	28600	48.95	20230103	51400	-17.12	20230327	28600	48.95	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
119	20230711	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	350	2	0.84	363623450	8629	34.18	41650	42400	41650	54400	29300	41850	42139.70	6.84	0	-2125	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4387	15.06	1.95	12	0.08	2803.00	21679.00	51400	20230327	-17.90	28600	20230103	47.55	51400	-17.90	20230327	28600	47.55	20230103	51400	-17.90	20230327	28600	47.55	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
120	20230711	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42250	400	2	0.96	240182350	5697	22.56	41650	42400	41650	54400	29300	41850	42159.44	6.84	0	-1939	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4392	15.07	1.95	12	0.05	2803.00	21679.00	51400	20230327	-17.80	28600	20230103	47.73	51400	-17.80	20230327	28600	47.73	20230103	51400	-17.80	20230327	28600	47.73	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
121	20230711	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42000	150	2	0.36	4557050	109	0.43	41650	42000	41650	54400	29300	41850	41807.80	6.84	0	-13	42650	42250	41800	41400	40950	42450	41600	104	12550	1000	30960	50	1	10395000	4366	14.98	1.94	12	0.00	2803.00	21679.00	51400	20230327	-18.29	28600	20230103	46.85	51400	-18.29	20230327	28600	46.85	20230103	51400	-18.29	20230327	28600	46.85	20230103	2.65	N	001820	1000	103 억	710722	N	N	13	N	N
122	20230710	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	-50	5	-0.12	1049763900	25122	70.44	41700	42200	41350	54400	29350	41900	41786.57	6.91	0	-7653	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4350	14.93	1.93	12	0.24	2803.00	21679.00	51400	20230327	-18.58	28600	20230103	46.33	51400	-18.58	20230327	28600	46.33	20230103	51400	-18.58	20230327	28600	46.33	20230103	2.64	N	001820	1000	103 억	718239	N	N	13	N	N
123	20230710	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	-150	5	-0.36	956577900	22889	64.18	41700	42200	41350	54400	29350	41900	41792.04	6.91	0	-7016	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4340	14.89	1.93	12	0.22	2803.00	21679.00	51400	20230327	-18.77	28600	20230103	45.98	51400	-18.77	20230327	28600	45.98	20230103	51400	-18.77	20230327	28600	45.98	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
124	20230710	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42050	150	2	0.36	665145100	15934	44.68	41700	42200	41350	54400	29350	41900	41743.76	6.91	0	-4049	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4371	15.00	1.94	12	0.15	2803.00	21679.00	51400	20230327	-18.19	28600	20230103	47.03	51400	-18.19	20230327	28600	47.03	20230103	51400	-18.19	20230327	28600	47.03	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
125	20230710	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41950	50	2	0.12	585752800	14043	39.37	41700	42200	41350	54400	29350	41900	41711.37	6.91	0	-3660	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4361	14.97	1.94	12	0.14	2803.00	21679.00	51400	20230327	-18.39	28600	20230103	46.68	51400	-18.39	20230327	28600	46.68	20230103	51400	-18.39	20230327	28600	46.68	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
126	20230710	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	-100	5	-0.24	537261700	12884	36.13	41700	42200	41350	54400	29350	41900	41699.91	6.91	0	-3461	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4345	14.91	1.93	12	0.12	2803.00	21679.00	51400	20230327	-18.68	28600	20230103	46.15	51400	-18.68	20230327	28600	46.15	20230103	51400	-18.68	20230327	28600	46.15	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
127	20230710	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41700	-200	5	-0.48	407216900	9779	27.42	41700	42200	41350	54400	29350	41900	41641.98	6.91	0	-3322	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4335	14.88	1.92	12	0.09	2803.00	21679.00	51400	20230327	-18.87	28600	20230103	45.80	51400	-18.87	20230327	28600	45.80	20230103	51400	-18.87	20230327	28600	45.80	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
128	20230710	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	-250	5	-0.60	270448000	6512	18.26	41700	41850	41350	54400	29350	41900	41530.71	6.91	0	-2748	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4330	14.86	1.92	12	0.06	2803.00	21679.00	51400	20230327	-18.97	28600	20230103	45.63	51400	-18.97	20230327	28600	45.63	20230103	51400	-18.97	20230327	28600	45.63	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
129	20230710	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	-250	5	-0.60	6420850	154	0.43	41700	41700	41650	54400	29350	41900	41693.83	6.91	0	-39	43066	42482	42016	41432	40966	42250	41200	104	12525	1000	31000	50	1	10395000	4330	14.86	1.92	12	0.00	2803.00	21679.00	51400	20230327	-18.97	28600	20230103	45.63	51400	-18.97	20230327	28600	45.63	20230103	51400	-18.97	20230327	28600	45.63	20230103	2.64	N	001820	1000	103 억	718239	N	N	11	N	N
130	20230707	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41900	-850	5	-1.99	1478131100	35248	111.93	42600	42600	41550	55500	29950	42750	41935.78	6.97	0	-6107	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4356	14.95	1.93	12	0.34	2803.00	21679.00	51400	20230327	-18.48	28600	20230103	46.50	51400	-18.48	20230327	28600	46.50	20230103	51400	-18.48	20230327	28600	46.50	20230103	2.63	N	001820	1000	103 억	724204	N	N	11	N	N
131	20230707	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	-950	5	-2.22	1375079100	32787	104.11	42600	42600	41550	55500	29950	42750	41939.77	6.97	0	-5965	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4345	14.91	1.93	12	0.32	2803.00	21679.00	51400	20230327	-18.68	28600	20230103	46.15	51400	-18.68	20230327	28600	46.15	20230103	51400	-18.68	20230327	28600	46.15	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
132	20230707	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	-950	5	-2.22	1261834200	30077	95.51	42600	42600	41550	55500	29950	42750	41953.46	6.97	0	-5527	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4345	14.91	1.93	12	0.29	2803.00	21679.00	51400	20230327	-18.68	28600	20230103	46.15	51400	-18.68	20230327	28600	46.15	20230103	51400	-18.68	20230327	28600	46.15	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
133	20230707	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	-900	5	-2.11	1128014250	26875	85.34	42600	42600	41550	55500	29950	42750	41972.62	6.97	0	-3434	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4350	14.93	1.93	12	0.26	2803.00	21679.00	51400	20230327	-18.58	28600	20230103	46.33	51400	-18.58	20230327	28600	46.33	20230103	51400	-18.58	20230327	28600	46.33	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
134	20230707	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41900	-850	5	-1.99	1066498450	25407	80.68	42600	42600	41550	55500	29950	42750	41976.56	6.97	0	-2798	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4356	14.95	1.93	12	0.24	2803.00	21679.00	51400	20230327	-18.48	28600	20230103	46.50	51400	-18.48	20230327	28600	46.50	20230103	51400	-18.48	20230327	28600	46.50	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
135	20230707	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42000	-750	5	-1.75	895779450	21346	67.78	42600	42600	41550	55500	29950	42750	41964.75	6.97	0	-1668	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4366	14.98	1.94	12	0.21	2803.00	21679.00	51400	20230327	-18.29	28600	20230103	46.85	51400	-18.29	20230327	28600	46.85	20230103	51400	-18.29	20230327	28600	46.85	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
136	20230707	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41900	-850	5	-1.99	638893000	15199	48.26	42600	42600	41550	55500	29950	42750	42035.20	6.97	0	282	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4356	14.95	1.93	12	0.15	2803.00	21679.00	51400	20230327	-18.48	28600	20230103	46.50	51400	-18.48	20230327	28600	46.50	20230103	51400	-18.48	20230327	28600	46.50	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
137	20230707	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	-250	5	-0.58	595850	14	0.04	42600	42600	42500	55500	29950	42750	42560.71	6.97	0	-3	44183	43466	42983	42266	41783	43225	42025	104	12775	1000	31630	50	1	10395000	4418	15.16	1.96	12	0.00	2803.00	21679.00	51400	20230327	-17.32	28600	20230103	48.60	51400	-17.32	20230327	28600	48.60	20230103	51400	-17.32	20230327	28600	48.60	20230103	2.63	N	001820	1000	103 억	724204	N	N	2	N	N
138	20230706	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	-850	5	-1.95	1345546700	31387	113.88	43700	43700	42500	56600	30550	43600	42871.75	7.03	0	-5987	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4444	15.25	1.97	12	0.30	2803.00	21679.00	51400	20230327	-16.83	28600	20230103	49.48	51400	-16.83	20230327	28600	49.48	20230103	51400	-16.83	20230327	28600	49.48	20230103	2.62	N	001820	1000	103 억	730649	N	N	2	N	N
139	20230706	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	-1050	5	-2.41	1202639400	28036	101.72	43700	43700	42550	56600	30550	43600	42896.25	7.03	0	-5522	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4423	15.18	1.96	12	0.27	2803.00	21679.00	51400	20230327	-17.22	28600	20230103	48.78	51400	-17.22	20230327	28600	48.78	20230103	51400	-17.22	20230327	28600	48.78	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
140	20230706	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	-950	5	-2.18	1027782000	23932	86.83	43700	43700	42600	56600	30550	43600	42945.93	7.03	0	-4734	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4433	15.22	1.97	12	0.23	2803.00	21679.00	51400	20230327	-17.02	28600	20230103	49.13	51400	-17.02	20230327	28600	49.13	20230103	51400	-17.02	20230327	28600	49.13	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
141	20230706	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	-700	5	-1.61	736218650	17112	62.09	43700	43700	42800	56600	30550	43600	43023.53	7.03	0	-2475	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4459	15.31	1.98	12	0.16	2803.00	21679.00	51400	20230327	-16.54	28600	20230103	50.00	51400	-16.54	20230327	28600	50.00	20230103	51400	-16.54	20230327	28600	50.00	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
142	20230706	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	-600	5	-1.38	636976200	14801	53.70	43700	43700	42800	56600	30550	43600	43036.02	7.03	0	-1486	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4470	15.34	1.98	12	0.14	2803.00	21679.00	51400	20230327	-16.34	28600	20230103	50.35	51400	-16.34	20230327	28600	50.35	20230103	51400	-16.34	20230327	28600	50.35	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
143	20230706	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	-400	5	-0.92	585335050	13601	49.35	43700	43700	42800	56600	30550	43600	43036.18	7.03	0	-1306	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4491	15.41	1.99	12	0.13	2803.00	21679.00	51400	20230327	-15.95	28600	20230103	51.05	51400	-15.95	20230327	28600	51.05	20230103	51400	-15.95	20230327	28600	51.05	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
144	20230706	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	-650	5	-1.49	331675650	7698	27.93	43700	43700	42800	56600	30550	43600	43085.95	7.03	0	-2408	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4465	15.32	1.98	12	0.07	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
145	20230706	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-150	5	-0.34	13849300	318	1.15	43700	43700	43450	56600	30550	43600	43551.26	7.03	0	-284	44700	44150	43800	43250	42900	43975	43075	104	13025	1000	32260	50	1	10395000	4517	15.50	2.00	12	0.00	2803.00	21679.00	51400	20230327	-15.47	28600	20230103	51.92	51400	-15.47	20230327	28600	51.92	20230103	51400	-15.47	20230327	28600	51.92	20230103	2.62	N	001820	1000	103 억	730649	N	N	0	N	N
146	20230705	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43600	-300	5	-0.68	1191831750	27241	97.65	44350	44350	43450	57000	30750	43900	43752.21	7.11	0	-8771	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4532	15.55	2.01	12	0.26	2803.00	21679.00	51400	20230327	-15.18	28600	20230103	52.45	51400	-15.18	20230327	28600	52.45	20230103	51400	-15.18	20230327	28600	52.45	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
147	20230705	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-450	5	-1.03	1071324900	24474	87.73	44350	44350	43450	57000	30750	43900	43774.00	7.11	0	-8141	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4517	15.50	2.00	12	0.24	2803.00	21679.00	51400	20230327	-15.47	28600	20230103	51.92	51400	-15.47	20230327	28600	51.92	20230103	51400	-15.47	20230327	28600	51.92	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
148	20230705	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	-350	5	-0.80	920295400	21004	75.29	44350	44350	43550	57000	30750	43900	43815.24	7.11	0	-7093	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4527	15.54	2.01	12	0.20	2803.00	21679.00	51400	20230327	-15.27	28600	20230103	52.27	51400	-15.27	20230327	28600	52.27	20230103	51400	-15.27	20230327	28600	52.27	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
149	20230705	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	-150	5	-0.34	725286500	16535	59.27	44350	44350	43600	57000	30750	43900	43863.71	7.11	0	-5045	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4548	15.61	2.02	12	0.16	2803.00	21679.00	51400	20230327	-14.88	28600	20230103	52.97	51400	-14.88	20230327	28600	52.97	20230103	51400	-14.88	20230327	28600	52.97	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
150	20230705	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-100	5	-0.23	677849750	15451	55.39	44350	44350	43600	57000	30750	43900	43870.93	7.11	0	-4523	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4553	15.63	2.02	12	0.15	2803.00	21679.00	51400	20230327	-14.79	28600	20230103	53.15	51400	-14.79	20230327	28600	53.15	20230103	51400	-14.79	20230327	28600	53.15	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
151	20230705	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43700	-200	5	-0.46	544942950	12415	44.50	44350	44350	43600	57000	30750	43900	43893.91	7.11	0	-2780	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4543	15.59	2.02	12	0.12	2803.00	21679.00	51400	20230327	-14.98	28600	20230103	52.80	51400	-14.98	20230327	28600	52.80	20230103	51400	-14.98	20230327	28600	52.80	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
152	20230705	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43750	-150	5	-0.34	423323550	9631	34.52	44350	44350	43700	57000	30750	43900	43954.27	7.11	0	-1571	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4548	15.61	2.02	12	0.09	2803.00	21679.00	51400	20230327	-14.88	28600	20230103	52.97	51400	-14.88	20230327	28600	52.97	20230103	51400	-14.88	20230327	28600	52.97	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
153	20230705	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	100	2	0.23	87952400	1990	7.13	44350	44350	44000	57000	30750	43900	44197.19	7.11	0	-1876	44633	44266	43883	43516	43133	44450	43700	104	13125	1000	32480	50	1	10395000	4574	15.70	2.03	12	0.02	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.67	N	001820	1000	103 억	739578	N	N	51	N	N
154	20230704	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	200	2	0.46	1225586250	27885	52.47	43500	44250	43500	56800	30600	43700	43951.50	7.17	0	-5007	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4563	15.66	2.03	12	0.27	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.68	N	001820	1000	103 억	745047	N	N	51	N	N
155	20230704	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	200	2	0.46	1153067000	26234	49.36	43500	44250	43500	56800	30600	43700	43953.15	7.17	0	-4321	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4563	15.66	2.03	12	0.25	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
156	20230704	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	200	2	0.46	974579900	22165	41.70	43500	44250	43500	56800	30600	43700	43969.32	7.17	0	-2524	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4563	15.66	2.03	12	0.21	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
157	20230704	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	400	2	0.92	890529350	20253	38.11	43500	44250	43500	56800	30600	43700	43970.24	7.17	0	-1824	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4584	15.73	2.03	12	0.19	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
158	20230704	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	400	2	0.92	824297800	18747	35.27	43500	44250	43500	56800	30600	43700	43969.58	7.17	0	-1944	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4584	15.73	2.03	12	0.18	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
159	20230704	110120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	450	2	1.03	754963950	17175	32.31	43500	44250	43500	56800	30600	43700	43957.14	7.17	0	-2162	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4589	15.75	2.04	12	0.17	2803.00	21679.00	51400	20230327	-14.11	28600	20230103	54.37	51400	-14.11	20230327	28600	54.37	20230103	51400	-14.11	20230327	28600	54.37	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
160	20230704	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	400	2	0.92	508786700	11579	21.79	43500	44250	43500	56800	30600	43700	43940.47	7.17	0	-1756	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4584	15.73	2.03	12	0.11	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
161	20230704	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	300	2	0.69	55642000	1278	2.40	43500	44000	43500	56800	30600	43700	43538.34	7.17	0	175	45533	44616	43633	42716	41733	45075	43175	104	13100	1000	32330	50	1	10395000	4574	15.70	2.03	12	0.01	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.68	N	001820	1000	103 억	745047	N	N	14	N	N
162	20230703	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43700	1250	2	2.94	2326766200	52965	147.71	42900	44550	42650	55100	29750	42450	43930.29	7.04	0	12116	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4543	15.59	2.02	12	0.51	2803.00	21679.00	51400	20230327	-14.98	28600	20230103	52.80	51400	-14.98	20230327	28600	52.80	20230103	51400	-14.98	20230327	28600	52.80	20230103	2.67	N	001820	1000	103 억	732045	N	N	14	N	N
163	20230703	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	1450	2	3.42	2204323400	50165	139.90	42900	44550	42650	55100	29750	42450	43941.46	7.04	0	11710	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4563	15.66	2.03	12	0.48	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
164	20230703	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43900	1450	2	3.42	2050264200	46651	130.10	42900	44550	42650	55100	29750	42450	43948.99	7.04	0	11914	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4563	15.66	2.03	12	0.45	2803.00	21679.00	51400	20230327	-14.59	28600	20230103	53.50	51400	-14.59	20230327	28600	53.50	20230103	51400	-14.59	20230327	28600	53.50	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
165	20230703	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	1600	2	3.77	1909862750	43455	121.19	42900	44550	42650	55100	29750	42450	43950.36	7.04	0	12592	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4579	15.72	2.03	12	0.42	2803.00	21679.00	51400	20230327	-14.30	28600	20230103	54.02	51400	-14.30	20230327	28600	54.02	20230103	51400	-14.30	20230327	28600	54.02	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
166	20230703	120120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	1600	2	3.77	1800000000	40961	114.23	42900	44550	42650	55100	29750	42450	43944.24	7.04	0	12803	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4579	15.72	2.03	12	0.39	2803.00	21679.00	51400	20230327	-14.30	28600	20230103	54.02	51400	-14.30	20230327	28600	54.02	20230103	51400	-14.30	20230327	28600	54.02	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
167	20230703	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	1900	2	4.48	1633379750	37187	103.71	42900	44550	42650	55100	29750	42450	43923.41	7.04	0	12066	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4610	15.82	2.05	12	0.36	2803.00	21679.00	51400	20230327	-13.72	28600	20230103	55.07	51400	-13.72	20230327	28600	55.07	20230103	51400	-13.72	20230327	28600	55.07	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
168	20230703	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	1850	2	4.36	1214131750	27728	77.33	42900	44350	42650	55100	29750	42450	43787.21	7.04	0	9918	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4605	15.80	2.04	12	0.27	2803.00	21679.00	51400	20230327	-13.81	28600	20230103	54.90	51400	-13.81	20230327	28600	54.90	20230103	51400	-13.81	20230327	28600	54.90	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N
169	20230703	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	500	2	1.18	34913500	814	2.27	42900	42950	42650	55100	29750	42450	42891.28	7.04	0	-72	43483	42966	42433	41916	41383	42700	41650	104	12675	1000	31410	50	1	10395000	4465	15.32	1.98	12	0.01	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.67	N	001820	1000	103 억	732045	N	N	50	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History