KissMeData/009140/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21850	200	2	0.92	182361550	8374	523.38	21600	22450	21400	28100	15200	21650	21777.11	9.59	2081	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	343	5.93	0.46	12	0.53	3683.00	47862.00	34000	20240115	-35.74	19910	20240719	9.74	34000	-35.74	20240115	19910	9.74	20240719	34000	-35.74	20240115	19910	9.74	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
3	20240731	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	250	2	1.15	158661850	7289	455.56	21600	22450	21400	28100	15200	21650	21767.30	9.59	1391	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	344	5.95	0.46	12	0.46	3683.00	47862.00	34000	20240115	-35.59	19910	20240719	9.99	34000	-35.59	20240115	19910	9.99	20240719	34000	-35.59	20240115	19910	9.99	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
4	20240731	140244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	250	2	1.15	84578200	3906	244.13	21600	21950	21400	28100	15200	21650	21653.41	9.59	431	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	344	5.95	0.46	12	0.25	3683.00	47862.00	34000	20240115	-35.59	19910	20240719	9.99	34000	-35.59	20240115	19910	9.99	20240719	34000	-35.59	20240115	19910	9.99	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
5	20240731	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	150	2	0.69	62274950	2885	180.31	21600	21850	21400	28100	15200	21650	21585.77	9.59	190	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	342	5.92	0.46	12	0.18	3683.00	47862.00	34000	20240115	-35.88	19910	20240719	9.49	34000	-35.88	20240115	19910	9.49	20240719	34000	-35.88	20240115	19910	9.49	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
6	20240731	120242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	100	2	0.46	56071950	2600	162.50	21600	21800	21400	28100	15200	21650	21566.13	9.59	141	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	342	5.91	0.45	12	0.17	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
7	20240731	110242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	0	3	0.00	52285850	2426	151.62	21600	21750	21400	28100	15200	21650	21552.29	9.59	82	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	340	5.88	0.45	12	0.15	3683.00	47862.00	34000	20240115	-36.32	19910	20240719	8.74	34000	-36.32	20240115	19910	8.74	20240719	34000	-36.32	20240115	19910	8.74	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
8	20240731	100240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-50	5	-0.23	30637250	1427	89.19	21600	21600	21400	28100	15200	21650	21469.69	9.59	10	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	339	5.86	0.45	12	0.09	3683.00	47862.00	34000	20240115	-36.47	19910	20240719	8.49	34000	-36.47	20240115	19910	8.49	20240719	34000	-36.47	20240115	19910	8.49	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
9	20240731	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-50	5	-0.23	324000	15	0.94	21600	21600	21600	28100	15200	21650	21600.00	9.59	0	22083	21866	21533	21316	20983	21700	21150	79	6450	5000	12990	50	1	1570797	339	5.86	0.45	12	0.00	3683.00	47862.00	34000	20240115	-36.47	19910	20240719	8.49	34000	-36.47	20240115	19910	8.49	20240719	34000	-36.47	20240115	19910	8.49	20240719	1.78	N	009140	5000	78 억	150649	N	N	2	N	N
10	20240730	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	-100	5	-0.46	34432950	1600	23.08	21750	21750	21200	28250	15250	21750	21520.59	9.62	-421	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	340	5.88	0.45	12	0.10	3683.00	47862.00	34000	20240115	-36.32	19910	20240719	8.74	34000	-36.32	20240115	19910	8.74	20240719	34000	-36.32	20240115	19910	8.74	20240719	1.84	N	009140	5000	78 억	151083	N	N	2	N	N
11	20240730	150239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-150	5	-0.69	31664600	1472	21.23	21750	21750	21200	28250	15250	21750	21511.28	9.62	-385	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	339	5.86	0.45	12	0.09	3683.00	47862.00	34000	20240115	-36.47	19910	20240719	8.49	34000	-36.47	20240115	19910	8.49	20240719	34000	-36.47	20240115	19910	8.49	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
12	20240730	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	-150	5	-0.69	29894750	1390	20.05	21750	21750	21200	28250	15250	21750	21507.01	9.62	-330	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	339	5.86	0.45	12	0.09	3683.00	47862.00	34000	20240115	-36.47	19910	20240719	8.49	34000	-36.47	20240115	19910	8.49	20240719	34000	-36.47	20240115	19910	8.49	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
13	20240730	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-250	5	-1.15	24751400	1151	16.60	21750	21750	21200	28250	15250	21750	21504.26	9.62	-222	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	338	5.84	0.45	12	0.07	3683.00	47862.00	34000	20240115	-36.76	19910	20240719	7.99	34000	-36.76	20240115	19910	7.99	20240719	34000	-36.76	20240115	19910	7.99	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
14	20240730	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	12577100	581	8.38	21750	21750	21550	28250	15250	21750	21647.33	9.62	-249	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	341	5.89	0.45	12	0.04	3683.00	47862.00	34000	20240115	-36.18	19910	20240719	8.99	34000	-36.18	20240115	19910	8.99	20240719	34000	-36.18	20240115	19910	8.99	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
15	20240730	110239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	-100	5	-0.46	8073450	373	5.38	21750	21750	21550	28250	15250	21750	21644.64	9.62	-206	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	340	5.88	0.45	12	0.02	3683.00	47862.00	34000	20240115	-36.32	19910	20240719	8.74	34000	-36.32	20240115	19910	8.74	20240719	34000	-36.32	20240115	19910	8.74	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
16	20240730	100239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-200	5	-0.92	3033900	140	2.02	21750	21750	21550	28250	15250	21750	21670.71	9.62	-63	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	339	5.85	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
17	20240730	090239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	0	3	0.00	1653000	76	1.10	21750	21750	21750	28250	15250	21750	21750.00	9.62	-12	22316	22032	21666	21382	21016	22175	21525	79	6500	5000	13050	50	1	1570797	342	5.91	0.45	12	0.00	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.84	N	009140	5000	78 억	151083	N	N	0	N	N
18	20240729	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	0	3	0.00	150188850	6933	119.99	21700	21950	21300	28250	15250	21750	21662.89	9.67	-345	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	342	5.91	0.45	12	0.44	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
19	20240729	150238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-50	5	-0.23	144397850	6666	115.37	21700	21950	21300	28250	15250	21750	21661.84	9.67	-182	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	341	5.89	0.45	12	0.42	3683.00	47862.00	34000	20240115	-36.18	19910	20240719	8.99	34000	-36.18	20240115	19910	8.99	20240719	34000	-36.18	20240115	19910	8.99	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
20	20240729	140238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	50	2	0.23	121244300	5591	96.76	21700	21950	21300	28250	15250	21750	21685.62	9.67	-454	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	342	5.92	0.46	12	0.36	3683.00	47862.00	34000	20240115	-35.88	19910	20240719	9.49	34000	-35.88	20240115	19910	9.49	20240719	34000	-35.88	20240115	19910	9.49	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
21	20240729	130241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	0	3	0.00	120787400	5570	96.40	21700	21950	21300	28250	15250	21750	21685.35	9.67	-446	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	342	5.91	0.45	12	0.35	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
22	20240729	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	0	3	0.00	111640450	5148	89.10	21700	21950	21300	28250	15250	21750	21686.18	9.67	-404	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	342	5.91	0.45	12	0.33	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
23	20240729	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	50	2	0.23	111141700	5125	88.70	21700	21950	21300	28250	15250	21750	21686.19	9.67	-397	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	342	5.92	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.88	19910	20240719	9.49	34000	-35.88	20240115	19910	9.49	20240719	34000	-35.88	20240115	19910	9.49	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
24	20240729	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21850	100	2	0.46	105981850	4887	84.58	21700	21950	21300	28250	15250	21750	21686.48	9.67	-446	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	343	5.93	0.46	12	0.31	3683.00	47862.00	34000	20240115	-35.74	19910	20240719	9.74	34000	-35.74	20240115	19910	9.74	20240719	34000	-35.74	20240115	19910	9.74	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
25	20240729	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-450	5	-2.07	16213850	759	13.14	21700	21700	21300	28250	15250	21750	21362.12	9.67	437	22050	21900	21600	21450	21150	21975	21525	79	6500	5000	13050	50	1	1570797	335	5.78	0.45	12	0.05	3683.00	47862.00	34000	20240115	-37.35	19910	20240719	6.98	34000	-37.35	20240115	19910	6.98	20240719	34000	-37.35	20240115	19910	6.98	20240719	1.67	N	009140	5000	78 억	151882	N	N	0	N	N
26	20240726	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	200	2	0.93	124532700	5778	115.40	21550	21750	21300	28000	15100	21550	21552.91	9.57	1655	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	342	5.91	0.45	12	0.37	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
27	20240726	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	100	2	0.46	110145000	5107	102.00	21550	21750	21400	28000	15100	21550	21567.46	9.57	1665	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	340	5.88	0.45	12	0.33	3683.00	47862.00	34000	20240115	-36.32	19910	20240719	8.74	34000	-36.32	20240115	19910	8.74	20240719	34000	-36.32	20240115	19910	8.74	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
28	20240726	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	150	2	0.70	108586100	5035	100.56	21550	21750	21400	28000	15100	21550	21566.26	9.57	1687	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	341	5.89	0.45	12	0.32	3683.00	47862.00	34000	20240115	-36.18	19910	20240719	8.99	34000	-36.18	20240115	19910	8.99	20240719	34000	-36.18	20240115	19910	8.99	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
29	20240726	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	200	2	0.93	99461000	4615	92.17	21550	21750	21400	28000	15100	21550	21551.68	9.57	1679	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	342	5.91	0.45	12	0.29	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
30	20240726	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	0	3	0.00	44824200	2089	41.72	21550	21750	21400	28000	15100	21550	21457.25	9.57	-83	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	339	5.85	0.45	12	0.13	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
31	20240726	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	0	3	0.00	41818400	1949	38.93	21550	21750	21400	28000	15100	21550	21456.34	9.57	-78	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	339	5.85	0.45	12	0.12	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
32	20240726	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-100	5	-0.46	4044300	188	3.75	21550	21750	21400	28000	15100	21550	21512.23	9.57	-11	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	337	5.82	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.91	19910	20240719	7.73	34000	-36.91	20240115	19910	7.73	20240719	34000	-36.91	20240115	19910	7.73	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
33	20240726	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	0	3	0.00	1400750	65	1.30	21550	21550	21550	28000	15100	21550	21550.00	9.57	-8	22016	21782	21516	21282	21016	21900	21400	79	6450	5000	12930	50	1	1570797	339	5.85	0.45	12	0.00	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.62	N	009140	5000	78 억	150321	N	N	0	N	N
34	20240725	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	100	2	0.47	107282100	5005	45.63	21450	21750	21250	27850	15050	21450	21434.99	9.60	-518	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	339	5.85	0.45	12	0.32	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
35	20240725	150238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	100	2	0.47	101372100	4729	43.11	21450	21750	21250	27850	15050	21450	21436.27	9.60	-485	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	339	5.85	0.45	12	0.30	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
36	20240725	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	100	2	0.47	98545400	4597	41.91	21450	21750	21250	27850	15050	21450	21436.89	9.60	-430	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	339	5.85	0.45	12	0.29	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
37	20240725	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	300	2	1.40	97666350	4556	41.54	21450	21750	21250	27850	15050	21450	21436.86	9.60	-438	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	342	5.91	0.45	12	0.29	3683.00	47862.00	34000	20240115	-36.03	19910	20240719	9.24	34000	-36.03	20240115	19910	9.24	20240719	34000	-36.03	20240115	19910	9.24	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
38	20240725	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	250	2	1.17	91596200	4276	38.98	21450	21700	21250	27850	15050	21450	21421.00	9.60	-488	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	341	5.89	0.45	12	0.27	3683.00	47862.00	34000	20240115	-36.18	19910	20240719	8.99	34000	-36.18	20240115	19910	8.99	20240719	34000	-36.18	20240115	19910	8.99	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
39	20240725	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	0	3	0.00	53934850	2524	23.01	21450	21450	21250	27850	15050	21450	21368.80	9.60	-468	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	337	5.82	0.45	12	0.16	3683.00	47862.00	34000	20240115	-36.91	19910	20240719	7.73	34000	-36.91	20240115	19910	7.73	20240719	34000	-36.91	20240115	19910	7.73	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
40	20240725	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-50	5	-0.23	22575900	1058	9.65	21450	21450	21250	27850	15050	21450	21338.28	9.60	-421	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	336	5.81	0.45	12	0.07	3683.00	47862.00	34000	20240115	-37.06	19910	20240719	7.48	34000	-37.06	20240115	19910	7.48	20240719	34000	-37.06	20240115	19910	7.48	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
41	20240725	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	0	3	0.00	4247100	198	1.81	21450	21450	21450	27850	15050	21450	21450.00	9.60	-46	22016	21732	21366	21082	20716	21875	21225	79	6400	5000	12870	50	1	1570797	337	5.82	0.45	12	0.01	3683.00	47862.00	34000	20240115	-36.91	19910	20240719	7.73	34000	-36.91	20240115	19910	7.73	20240719	34000	-36.91	20240115	19910	7.73	20240719	1.38	N	009140	5000	78 억	150846	N	N	0	N	N
42	20240724	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	350	2	1.66	234631800	10969	131.95	21000	21650	21000	27400	14800	21100	21390.45	9.43	2187	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	337	5.82	0.45	12	0.70	3683.00	47862.00	34000	20240115	-36.91	19910	20240719	7.73	34000	-36.91	20240115	19910	7.73	20240719	34000	-36.91	20240115	19910	7.73	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
43	20240724	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	350	2	1.66	224651050	10501	126.32	21000	21650	21000	27400	14800	21100	21393.30	9.43	2192	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	337	5.82	0.45	12	0.67	3683.00	47862.00	34000	20240115	-36.91	19910	20240719	7.73	34000	-36.91	20240115	19910	7.73	20240719	34000	-36.91	20240115	19910	7.73	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
44	20240724	140239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	450	2	2.13	204790200	9573	115.16	21000	21650	21000	27400	14800	21100	21392.48	9.43	2188	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	339	5.85	0.45	12	0.61	3683.00	47862.00	34000	20240115	-36.62	19910	20240719	8.24	34000	-36.62	20240115	19910	8.24	20240719	34000	-36.62	20240115	19910	8.24	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
45	20240724	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	300	2	1.42	114119700	5356	64.43	21000	21600	21000	27400	14800	21100	21306.89	9.43	219	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	336	5.81	0.45	12	0.34	3683.00	47862.00	34000	20240115	-37.06	19910	20240719	7.48	34000	-37.06	20240115	19910	7.48	20240719	34000	-37.06	20240115	19910	7.48	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
46	20240724	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	200	2	0.95	108584700	5097	61.31	21000	21600	21000	27400	14800	21100	21303.65	9.43	222	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	335	5.78	0.45	12	0.32	3683.00	47862.00	34000	20240115	-37.35	19910	20240719	6.98	34000	-37.35	20240115	19910	6.98	20240719	34000	-37.35	20240115	19910	6.98	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
47	20240724	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	300	2	1.42	88767550	4166	50.11	21000	21600	21000	27400	14800	21100	21307.62	9.43	190	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	336	5.81	0.45	12	0.27	3683.00	47862.00	34000	20240115	-37.06	19910	20240719	7.48	34000	-37.06	20240115	19910	7.48	20240719	34000	-37.06	20240115	19910	7.48	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
48	20240724	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	250	2	1.18	61303900	2879	34.63	21000	21600	21000	27400	14800	21100	21293.47	9.43	-13	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	335	5.80	0.45	12	0.18	3683.00	47862.00	34000	20240115	-37.21	19910	20240719	7.23	34000	-37.21	20240115	19910	7.23	20240719	34000	-37.21	20240115	19910	7.23	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
49	20240724	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	0	3	0.00	2058200	98	1.18	21000	21100	21000	27400	14800	21100	21002.04	9.43	-2	21766	21432	21116	20782	20466	21600	20950	79	6300	5000	12660	50	1	1570797	331	5.73	0.44	12	0.01	3683.00	47862.00	34000	20240115	-37.94	19910	20240719	5.98	34000	-37.94	20240115	19910	5.98	20240719	34000	-37.94	20240115	19910	5.98	20240719	1.32	N	009140	5000	78 억	148177	N	N	1	N	N
50	20240723	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	200	2	0.96	174503450	8263	111.83	20800	21450	20800	27150	14650	20900	21118.66	9.38	503	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	331	5.73	0.44	12	0.53	3683.00	47862.00	34000	20240115	-37.94	19910	20240719	5.98	34000	-37.94	20240115	19910	5.98	20240719	34000	-37.94	20240115	19910	5.98	20240719	1.29	N	009140	5000	78 억	147300	N	N	1	N	N
51	20240723	150240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21150	250	2	1.20	171110600	8102	109.65	20800	21450	20800	27150	14650	20900	21119.55	9.38	645	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	332	5.74	0.44	12	0.52	3683.00	47862.00	34000	20240115	-37.79	19910	20240719	6.23	34000	-37.79	20240115	19910	6.23	20240719	34000	-37.79	20240115	19910	6.23	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
52	20240723	140233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	300	2	1.44	122920250	5805	78.56	20800	21450	20800	27150	14650	20900	21174.89	9.38	463	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	333	5.76	0.44	12	0.37	3683.00	47862.00	34000	20240115	-37.65	19910	20240719	6.48	34000	-37.65	20240115	19910	6.48	20240719	34000	-37.65	20240115	19910	6.48	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
53	20240723	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	300	2	1.44	122814500	5800	78.50	20800	21450	20800	27150	14650	20900	21174.91	9.38	463	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	333	5.76	0.44	12	0.37	3683.00	47862.00	34000	20240115	-37.65	19910	20240719	6.48	34000	-37.65	20240115	19910	6.48	20240719	34000	-37.65	20240115	19910	6.48	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
54	20240723	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	500	2	2.39	112051000	5290	71.59	20800	21450	20800	27150	14650	20900	21181.66	9.38	379	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	336	5.81	0.45	12	0.34	3683.00	47862.00	34000	20240115	-37.06	19910	20240719	7.48	34000	-37.06	20240115	19910	7.48	20240719	34000	-37.06	20240115	19910	7.48	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
55	20240723	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	300	2	1.44	62872600	2983	40.37	20800	21250	20800	27150	14650	20900	21076.97	9.38	35	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	333	5.76	0.44	12	0.19	3683.00	47862.00	34000	20240115	-37.65	19910	20240719	6.48	34000	-37.65	20240115	19910	6.48	20240719	34000	-37.65	20240115	19910	6.48	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
56	20240723	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21000	100	2	0.48	26288000	1248	16.89	20800	21250	20800	27150	14650	20900	21064.10	9.38	-48	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	330	5.70	0.44	12	0.08	3683.00	47862.00	34000	20240115	-38.24	19910	20240719	5.47	34000	-38.24	20240115	19910	5.47	20240719	34000	-38.24	20240115	19910	5.47	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
57	20240723	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21150	250	2	1.20	563700	27	0.37	20800	21150	20800	27150	14650	20900	20877.78	9.38	0	21400	21150	20900	20650	20400	21025	20525	79	6250	5000	12540	50	1	1570797	332	5.74	0.44	12	0.00	3683.00	47862.00	34000	20240115	-37.79	19910	20240719	6.23	34000	-37.79	20240115	19910	6.23	20240719	34000	-37.79	20240115	19910	6.23	20240719	1.29	N	009140	5000	78 억	147300	N	N	0	N	N
58	20240722	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20900	-400	5	-1.88	151858550	7297	57.13	21000	21150	20650	27650	14950	21300	20811.04	9.47	-338	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	328	5.67	0.44	12	0.46	3683.00	47862.00	34000	20240115	-38.53	19910	20240719	4.97	34000	-38.53	20240115	19910	4.97	20240719	34000	-38.53	20240115	19910	4.97	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
59	20240722	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-450	5	-2.11	138216300	6642	52.00	21000	21150	20650	27650	14950	21300	20809.44	9.47	-255	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	328	5.66	0.44	12	0.42	3683.00	47862.00	34000	20240115	-38.68	19910	20240719	4.72	34000	-38.68	20240115	19910	4.72	20240719	34000	-38.68	20240115	19910	4.72	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
60	20240722	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-550	5	-2.58	125963400	6052	47.38	21000	21150	20650	27650	14950	21300	20813.52	9.47	-205	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	326	5.63	0.43	12	0.39	3683.00	47862.00	34000	20240115	-38.97	19910	20240719	4.22	34000	-38.97	20240115	19910	4.22	20240719	34000	-38.97	20240115	19910	4.22	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
61	20240722	130234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-450	5	-2.11	120546350	5791	45.34	21000	21150	20650	27650	14950	21300	20816.15	9.47	-121	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	328	5.66	0.44	12	0.37	3683.00	47862.00	34000	20240115	-38.68	19910	20240719	4.72	34000	-38.68	20240115	19910	4.72	20240719	34000	-38.68	20240115	19910	4.72	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
62	20240722	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-500	5	-2.35	90343750	4333	33.93	21000	21150	20650	27650	14950	21300	20850.16	9.47	-147	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	327	5.65	0.43	12	0.28	3683.00	47862.00	34000	20240115	-38.82	19910	20240719	4.47	34000	-38.82	20240115	19910	4.47	20240719	34000	-38.82	20240115	19910	4.47	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
63	20240722	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-450	5	-2.11	65413100	3132	24.52	21000	21150	20650	27650	14950	21300	20885.41	9.47	-89	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	328	5.66	0.44	12	0.20	3683.00	47862.00	34000	20240115	-38.68	19910	20240719	4.72	34000	-38.68	20240115	19910	4.72	20240719	34000	-38.68	20240115	19910	4.72	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
64	20240722	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-550	5	-2.58	50505600	2415	18.91	21000	21150	20650	27650	14950	21300	20913.29	9.47	-47	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	326	5.63	0.43	12	0.15	3683.00	47862.00	34000	20240115	-38.97	19910	20240719	4.22	34000	-38.97	20240115	19910	4.22	20240719	34000	-38.97	20240115	19910	4.22	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
65	20240722	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21150	-150	5	-0.70	12495600	595	4.66	21000	21150	21000	27650	14950	21300	21001.01	9.47	5	22360	21830	20870	20340	19380	22045	20555	79	6350	5000	12780	50	1	1570797	332	5.74	0.44	12	0.04	3683.00	47862.00	34000	20240115	-37.79	19910	20240719	6.23	34000	-37.79	20240115	19910	6.23	20240719	34000	-37.79	20240115	19910	6.23	20240719	1.38	N	009140	5000	78 억	148807	N	N	0	N	N
66	20240719	160232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21300	-100	5	-0.47	266895720	12771	70.18	21300	21400	19910	27800	15000	21400	20898.42	9.41	21	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	335	5.78	0.45	12	0.81	3683.00	47862.00	34000	20240115	-37.35	19910	20240719	6.98	34000	-37.35	20240115	19910	6.98	20240719	34000	-37.35	20240115	19910	6.98	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
67	20240719	150232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21200	-200	5	-0.93	251427420	12041	66.17	21300	21400	19910	27800	15000	21400	20880.94	9.41	67	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	333	5.76	0.44	12	0.77	3683.00	47862.00	34000	20240115	-37.65	19910	20240719	6.48	34000	-37.65	20240115	19910	6.48	20240719	34000	-37.65	20240115	19910	6.48	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
68	20240719	140234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21000	-400	5	-1.87	225667720	10822	59.47	21300	21400	19910	27800	15000	21400	20852.68	9.41	750	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	330	5.70	0.44	12	0.69	3683.00	47862.00	34000	20240115	-38.24	19910	20240719	5.47	34000	-38.24	20240115	19910	5.47	20240719	34000	-38.24	20240115	19910	5.47	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
69	20240719	130229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21100	-300	5	-1.40	224009370	10743	59.03	21300	21400	19910	27800	15000	21400	20851.66	9.41	774	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	331	5.73	0.44	12	0.68	3683.00	47862.00	34000	20240115	-37.94	19910	20240719	5.98	34000	-37.94	20240115	19910	5.98	20240719	34000	-37.94	20240115	19910	5.98	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
70	20240719	120230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21000	-400	5	-1.87	219663720	10536	57.90	21300	21400	19910	27800	15000	21400	20848.87	9.41	756	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	330	5.70	0.44	12	0.67	3683.00	47862.00	34000	20240115	-38.24	19910	20240719	5.47	34000	-38.24	20240115	19910	5.47	20240719	34000	-38.24	20240115	19910	5.47	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
71	20240719	110231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20900	-500	5	-2.34	178283670	8547	46.97	21300	21400	19910	27800	15000	21400	20859.21	9.41	355	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	328	5.67	0.44	12	0.54	3683.00	47862.00	34000	20240115	-38.53	19910	20240719	4.97	34000	-38.53	20240115	19910	4.97	20240719	34000	-38.53	20240115	19910	4.97	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
72	20240719	100217	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21150	-250	5	-1.17	134994370	6474	35.58	21300	21400	19910	27800	15000	21400	20851.77	9.41	102	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	332	5.74	0.44	12	0.41	3683.00	47862.00	34000	20240115	-37.79	19910	20240719	6.23	34000	-37.79	20240115	19910	6.23	20240719	34000	-37.79	20240115	19910	6.23	20240719	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
73	20240719	090242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-100	5	-0.47	660300	31	0.17	21300	21300	21300	27800	15000	21400	21300.00	9.41	-10	22466	21932	21466	20932	20466	21700	20700	79	6400	5000	12840	50	1	1570797	335	5.78	0.45	12	0.00	3683.00	47862.00	34000	20240115	-37.35	19980	20231031	6.61	34000	-37.35	20240115	20950	1.67	20240102	34000	-37.35	20240115	19980	6.61	20231031	1.49	N	009140	5000	78 억	147805	N	N	0	N	N
74	20240718	160228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-700	5	-3.17	389489300	18198	579.55	22000	22000	21000	28700	15500	22100	21402.87	9.35	-648	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	336	5.81	0.45	12	1.16	3683.00	47862.00	34000	20240115	-37.06	19980	20231031	7.11	34000	-37.06	20240115	20950	2.15	20240102	34000	-37.06	20240115	19980	7.11	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
75	20240718	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-650	5	-2.94	370670500	17319	551.56	22000	22000	21000	28700	15500	22100	21402.53	9.35	-595	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	337	5.82	0.45	12	1.10	3683.00	47862.00	34000	20240115	-36.91	19980	20231031	7.36	34000	-36.91	20240115	20950	2.39	20240102	34000	-36.91	20240115	19980	7.36	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
76	20240718	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-550	5	-2.49	321797400	15026	478.54	22000	22000	21000	28700	15500	22100	21416.04	9.35	-595	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	339	5.85	0.45	12	0.96	3683.00	47862.00	34000	20240115	-36.62	19980	20231031	7.86	34000	-36.62	20240115	20950	2.86	20240102	34000	-36.62	20240115	19980	7.86	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
77	20240718	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	-600	5	-2.71	292027900	13639	434.36	22000	22000	21000	28700	15500	22100	21411.24	9.35	-583	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	338	5.84	0.45	12	0.87	3683.00	47862.00	34000	20240115	-36.76	19980	20231031	7.61	34000	-36.76	20240115	20950	2.63	20240102	34000	-36.76	20240115	19980	7.61	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
78	20240718	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-900	5	-4.07	278047650	12983	413.47	22000	22000	21000	28700	15500	22100	21416.29	9.35	-595	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	333	5.76	0.44	12	0.83	3683.00	47862.00	34000	20240115	-37.65	19980	20231031	6.11	34000	-37.65	20240115	20950	1.19	20240102	34000	-37.65	20240115	19980	6.11	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
79	20240718	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-700	5	-3.17	198187450	9223	293.73	22000	22000	21000	28700	15500	22100	21488.39	9.35	-724	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	336	5.81	0.45	12	0.59	3683.00	47862.00	34000	20240115	-37.06	19980	20231031	7.11	34000	-37.06	20240115	20950	2.15	20240102	34000	-37.06	20240115	19980	7.11	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
80	20240718	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21700	-400	5	-1.81	71992550	3319	105.70	22000	22000	21450	28700	15500	22100	21691.04	9.35	-730	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	341	5.89	0.45	12	0.21	3683.00	47862.00	34000	20240115	-36.18	19980	20231031	8.61	34000	-36.18	20240115	20950	3.58	20240102	34000	-36.18	20240115	19980	8.61	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
81	20240718	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-100	5	-0.45	3168000	144	4.59	22000	22000	22000	28700	15500	22100	22000.00	9.35	-1	22400	22250	22000	21850	21600	22325	21925	79	6600	5000	13260	50	1	1570797	346	5.97	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.79	N	009140	5000	78 억	146947	N	N	1	N	N
82	20240717	160237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	50	2	0.23	65435300	2983	38.96	22050	22150	21750	28650	15450	22050	21935.38	9.36	-57	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	347	6.00	0.46	12	0.19	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
83	20240717	150239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	0	3	0.00	57544750	2624	34.27	22050	22050	21750	28650	15450	22050	21929.34	9.36	-40	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.99	0.46	12	0.17	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
84	20240717	140239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-50	5	-0.23	32016750	1459	19.06	22050	22050	21750	28650	15450	22050	21942.99	9.36	-12	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.97	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
85	20240717	130239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-50	5	-0.23	31424350	1432	18.70	22050	22050	21750	28650	15450	22050	21943.03	9.36	-12	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.97	0.46	12	0.09	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
86	20240717	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-50	5	-0.23	23701050	1081	14.12	22050	22050	21750	28650	15450	22050	21923.00	9.36	-12	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.97	0.46	12	0.07	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
87	20240717	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-50	5	-0.23	22276700	1016	13.27	22050	22050	21750	28650	15450	22050	21923.65	9.36	-12	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.97	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
88	20240717	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	-100	5	-0.45	20258650	924	12.07	22050	22050	21750	28650	15450	22050	21922.46	9.36	-12	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	345	5.96	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
89	20240717	090219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	0	3	0.00	7693350	349	4.56	22050	22050	21950	28650	15450	22050	22043.66	9.36	-26	22583	22316	22033	21766	21483	22175	21625	79	6600	5000	13230	50	1	1570797	346	5.99	0.46	12	0.02	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.59	N	009140	5000	78 억	146976	N	N	1	N	N
90	20240716	160238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-150	5	-0.68	167114650	7632	93.60	22300	22300	21750	28850	15550	22200	21896.49	9.38	-663	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.99	0.46	12	0.49	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.60	N	009140	5000	78 억	147291	N	N	1	N	N
91	20240716	150241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-200	5	-0.90	157862800	7212	88.45	22300	22300	21750	28850	15550	22200	21888.91	9.38	-637	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.97	0.46	12	0.46	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
92	20240716	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-200	5	-0.90	121760650	5560	68.19	22300	22300	21750	28850	15550	22200	21899.40	9.38	-637	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.97	0.46	12	0.35	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
93	20240716	130239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-150	5	-0.68	112710100	5147	63.12	22300	22300	21750	28850	15550	22200	21898.21	9.38	-637	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.99	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
94	20240716	120240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	-250	5	-1.13	103058750	4708	57.74	22300	22300	21750	28850	15550	22200	21890.13	9.38	-550	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	345	5.96	0.46	12	0.30	3683.00	47862.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
95	20240716	110240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-200	5	-0.90	85491400	3902	47.85	22300	22300	21800	28850	15550	22200	21909.64	9.38	-559	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.97	0.46	12	0.25	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
96	20240716	100239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-200	5	-0.90	49713550	2266	27.79	22300	22300	21850	28850	15550	22200	21938.90	9.38	-471	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	346	5.97	0.46	12	0.14	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
97	20240716	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	0	3	0.00	5189350	233	2.86	22300	22300	22150	28850	15550	22200	22271.89	9.38	-25	22600	22400	22100	21900	21600	22500	22000	79	6650	5000	13320	50	1	1570797	349	6.03	0.46	12	0.01	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.60	N	009140	5000	78 억	147291	N	N	0	N	N
98	20240715	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	100	2	0.45	179026300	8143	155.46	22150	22300	21800	28700	15500	22100	21984.72	9.39	-534	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	349	6.03	0.46	12	0.52	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
99	20240715	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	50	2	0.23	172844450	7864	150.13	22150	22300	21800	28700	15500	22100	21978.57	9.39	-490	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	348	6.01	0.46	12	0.50	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
100	20240715	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-100	5	-0.45	162164400	7381	140.91	22150	22300	21800	28700	15500	22100	21969.80	9.39	-441	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	346	5.97	0.46	12	0.47	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
101	20240715	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	50	2	0.23	147828900	6730	128.48	22150	22300	21800	28700	15500	22100	21964.84	9.39	-524	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	348	6.01	0.46	12	0.43	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
102	20240715	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	100	2	0.45	146900900	6688	127.68	22150	22300	21800	28700	15500	22100	21964.01	9.39	-510	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	349	6.03	0.46	12	0.43	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
103	20240715	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	-200	5	-0.90	133016200	6057	115.64	22150	22300	21800	28700	15500	22100	21959.79	9.39	-492	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	344	5.95	0.46	12	0.39	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
104	20240715	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	-200	5	-0.90	50323600	2296	43.83	22150	22150	21800	28700	15500	22100	21914.63	9.39	-184	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	344	5.95	0.46	12	0.15	3683.00	47862.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
105	20240715	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-50	5	-0.23	2166850	98	1.87	22150	22150	22050	28700	15500	22100	22118.42	9.39	-39	22700	22400	22200	21900	21700	22300	21800	79	6600	5000	13260	50	1	1570797	346	5.99	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.61	N	009140	5000	78 억	147507	N	N	1	N	N
106	20240712	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-400	5	-1.78	114713300	5170	173.32	22500	22500	22000	29250	15750	22500	22188.26	9.35	614	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	347	6.00	0.46	12	0.33	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
107	20240712	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-300	5	-1.33	66005750	2963	99.33	22500	22500	22100	29250	15750	22500	22276.66	9.35	367	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	349	6.03	0.46	12	0.19	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
108	20240712	140238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	45219950	2029	68.02	22500	22500	22100	29250	15750	22500	22286.82	9.35	134	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.13	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
109	20240712	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-50	5	-0.22	44053900	1977	66.28	22500	22500	22100	29250	15750	22500	22283.21	9.35	128	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	353	6.10	0.47	12	0.13	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
110	20240712	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-150	5	-0.67	40375350	1812	60.74	22500	22500	22100	29250	15750	22500	22282.20	9.35	81	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	351	6.07	0.47	12	0.12	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
111	20240712	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	12838550	573	19.21	22500	22500	22300	29250	15750	22500	22405.85	9.35	95	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.04	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
112	20240712	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	10511150	469	15.72	22500	22500	22300	29250	15750	22500	22411.83	9.35	108	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.03	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
113	20240712	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-200	5	-0.89	2924800	130	4.36	22500	22500	22300	29250	15750	22500	22498.46	9.35	0	23000	22750	22500	22250	22000	22625	22125	79	6750	5000	13500	50	1	1570797	350	6.05	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.64	N	009140	5000	78 억	146889	N	N	1	N	N
114	20240711	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	65103150	2901	107.17	22650	22750	22250	29250	15750	22500	22441.62	9.36	-13	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.18	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
115	20240711	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	60343500	2689	99.34	22650	22750	22250	29250	15750	22500	22440.87	9.36	-10	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.17	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
116	20240711	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	50	2	0.22	52195050	2326	85.93	22650	22750	22250	29250	15750	22500	22439.83	9.36	-4	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	354	6.12	0.47	12	0.15	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
117	20240711	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-150	5	-0.67	50022150	2229	82.34	22650	22750	22250	29250	15750	22500	22441.52	9.36	-4	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	351	6.07	0.47	12	0.14	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
118	20240711	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	50	2	0.22	40596750	1807	66.75	22650	22750	22250	29250	15750	22500	22466.38	9.36	-4	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	354	6.12	0.47	12	0.12	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
119	20240711	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	50	2	0.22	36199850	1612	59.55	22650	22750	22250	29250	15750	22500	22456.48	9.36	26	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	354	6.12	0.47	12	0.10	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
120	20240711	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	16724700	746	27.56	22650	22750	22250	29250	15750	22500	22419.17	9.36	-80	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.05	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
121	20240711	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	250	2	1.11	1200550	53	1.96	22650	22750	22500	29250	15750	22500	22651.89	9.36	-15	22966	22732	22466	22232	21966	22750	22250	79	6750	5000	13500	50	1	1570797	357	6.18	0.48	12	0.00	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.61	N	009140	5000	78 억	147032	N	N	1	N	N
122	20240710	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	60157950	2690	98.43	22500	22700	22200	29250	15750	22500	22363.55	9.36	-49	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.17	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
123	20240710	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	52359650	2343	85.73	22500	22700	22200	29250	15750	22500	22347.27	9.36	32	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.15	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
124	20240710	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-100	5	-0.44	45007250	2014	73.69	22500	22700	22200	29250	15750	22500	22347.19	9.36	-99	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	352	6.08	0.47	12	0.13	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
125	20240710	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-100	5	-0.44	40179650	1797	65.75	22500	22700	22200	29250	15750	22500	22359.29	9.36	-99	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	352	6.08	0.47	12	0.11	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
126	20240710	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-150	5	-0.67	31396950	1403	51.34	22500	22700	22200	29250	15750	22500	22378.44	9.36	-94	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	351	6.07	0.47	12	0.09	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
127	20240710	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	29922300	1337	48.92	22500	22700	22200	29250	15750	22500	22380.18	9.36	-65	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.09	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
128	20240710	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-100	5	-0.44	20070100	897	32.82	22500	22700	22200	29250	15750	22500	22374.69	9.36	-59	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	352	6.08	0.47	12	0.06	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
129	20240710	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	0	3	0.00	1080000	48	1.76	22500	22500	22500	29250	15750	22500	22500.00	9.36	0	22933	22716	22383	22166	21833	22825	22275	79	6750	5000	13500	50	1	1570797	353	6.11	0.47	12	0.00	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.62	N	009140	5000	78 억	147061	N	N	1	N	N
130	20240709	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	150	2	0.67	59526450	2673	68.66	22250	22600	22050	29050	15650	22350	22269.18	9.38	-137	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	353	6.11	0.47	12	0.17	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.60	N	009140	5000	78 억	147285	N	N	1	N	N
131	20240709	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	200	2	0.89	52791800	2373	60.96	22250	22600	22050	29050	15650	22350	22246.86	9.38	-70	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	354	6.12	0.47	12	0.15	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
132	20240709	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-50	5	-0.22	32609000	1469	37.73	22250	22350	22050	29050	15650	22350	22198.09	9.38	33	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	350	6.05	0.47	12	0.09	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
133	20240709	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-150	5	-0.67	26157600	1178	30.26	22250	22350	22050	29050	15650	22350	22205.09	9.38	33	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	349	6.03	0.46	12	0.07	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
134	20240709	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	21575550	971	24.94	22250	22350	22050	29050	15650	22350	22219.93	9.38	33	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	347	6.00	0.46	12	0.06	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
135	20240709	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	-200	5	-0.89	17156000	771	19.80	22250	22350	22150	29050	15650	22350	22251.62	9.38	33	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	348	6.01	0.46	12	0.05	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
136	20240709	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-50	5	-0.22	13140100	590	15.16	22250	22350	22150	29050	15650	22350	22271.36	9.38	9	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	350	6.05	0.47	12	0.04	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
137	20240709	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	0	3	0.00	3990450	179	4.60	22250	22350	22250	29050	15650	22350	22293.02	9.38	-109	22916	22632	22316	22032	21716	22475	21875	79	6700	5000	13410	50	1	1570797	351	6.07	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.60	N	009140	5000	78 억	147285	N	N	2	N	N
138	20240708	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	0	3	0.00	86221850	3888	115.27	22400	22600	22000	29050	15650	22350	22176.40	9.36	224	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	351	6.07	0.47	12	0.25	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
139	20240708	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-150	5	-0.67	82210700	3708	109.93	22400	22600	22000	29050	15650	22350	22171.17	9.36	240	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	349	6.03	0.46	12	0.24	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
140	20240708	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-300	5	-1.34	54593300	2460	72.93	22400	22600	22000	29050	15650	22350	22192.40	9.36	-38	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	346	5.99	0.46	12	0.16	3683.00	47862.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
141	20240708	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-150	5	-0.67	25237450	1131	33.53	22400	22600	22200	29050	15650	22350	22314.28	9.36	-80	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	349	6.03	0.46	12	0.07	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
142	20240708	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	50	2	0.22	15084450	674	19.98	22400	22600	22250	29050	15650	22350	22380.49	9.36	-83	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	352	6.08	0.47	12	0.04	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
143	20240708	110232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	100	2	0.45	7169650	320	9.49	22400	22600	22250	29050	15650	22350	22405.16	9.36	-120	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	353	6.10	0.47	12	0.02	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
144	20240708	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	50	2	0.22	4552250	203	6.02	22400	22600	22250	29050	15650	22350	22424.88	9.36	-71	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	352	6.08	0.47	12	0.01	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
145	20240708	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	0	3	0.00	895950	40	1.19	22400	22400	22350	29050	15650	22350	22398.75	9.36	-9	22616	22482	22266	22132	21916	22550	22200	79	6700	5000	13410	50	1	1570797	351	6.07	0.47	12	0.00	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.54	N	009140	5000	78 억	146971	N	N	2	N	N
146	20240705	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	150	2	0.68	74955000	3373	63.26	22300	22400	22050	28850	15550	22200	22222.19	9.40	-448	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	351	6.07	0.47	12	0.21	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.53	N	009140	5000	78 억	147642	N	N	2	N	N
147	20240705	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	150	2	0.68	61927200	2788	52.29	22300	22400	22050	28850	15550	22200	22212.14	9.40	-448	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	351	6.07	0.47	12	0.18	3683.00	47862.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
148	20240705	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	50	2	0.23	57895400	2607	48.89	22300	22400	22050	28850	15550	22200	22207.73	9.40	-445	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	350	6.04	0.46	12	0.17	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
149	20240705	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	100	2	0.45	45764400	2063	38.69	22300	22400	22050	28850	15550	22200	22183.26	9.40	-369	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	350	6.05	0.47	12	0.13	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
150	20240705	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	0	3	0.00	21126200	953	17.87	22300	22400	22050	28850	15550	22200	22167.42	9.40	-55	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	349	6.03	0.46	12	0.06	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
151	20240705	110232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-100	5	-0.45	17854450	805	15.10	22300	22400	22050	28850	15550	22200	22178.92	9.40	-55	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	347	6.00	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
152	20240705	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-100	5	-0.45	15793800	712	13.35	22300	22400	22050	28850	15550	22200	22181.79	9.40	-55	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	347	6.00	0.46	12	0.05	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
153	20240705	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	0	3	0.00	1558100	70	1.31	22300	22300	22200	28850	15550	22200	22282.00	9.40	-9	22600	22400	22200	22000	21800	22300	21900	79	6650	5000	13320	50	1	1570797	349	6.03	0.46	12	0.00	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.53	N	009140	5000	78 억	147642	N	N	1	N	N
154	20240704	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-100	5	-0.45	117097050	5296	75.41	22300	22400	22000	28950	15650	22300	22110.23	9.42	-236	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	349	6.03	0.46	12	0.34	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.50	N	009140	5000	78 억	147936	N	N	1	N	N
155	20240704	150233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	-150	5	-0.67	98959950	4476	63.73	22300	22400	22000	28950	15650	22300	22109.01	9.42	-111	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	348	6.01	0.46	12	0.28	3683.00	47862.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
156	20240704	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-200	5	-0.90	89619350	4053	57.71	22300	22400	22000	28950	15650	22300	22111.86	9.42	20	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	347	6.00	0.46	12	0.26	3683.00	47862.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
157	20240704	130234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-300	5	-1.35	83384600	3770	53.68	22300	22400	22000	28950	15650	22300	22117.93	9.42	20	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	346	5.97	0.46	12	0.24	3683.00	47862.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
158	20240704	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-100	5	-0.45	45724300	2061	29.35	22300	22400	22100	28950	15650	22300	22185.49	9.42	-18	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	349	6.03	0.46	12	0.13	3683.00	47862.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
159	20240704	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-50	5	-0.22	35190800	1586	22.58	22300	22400	22100	28950	15650	22300	22188.40	9.42	-7	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	350	6.04	0.46	12	0.10	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
160	20240704	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-50	5	-0.22	33414500	1506	21.44	22300	22400	22100	28950	15650	22300	22187.58	9.42	-19	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	350	6.04	0.46	12	0.10	3683.00	47862.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
161	20240704	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	100	2	0.45	1115100	50	0.71	22300	22400	22300	28950	15650	22300	22302.00	9.42	-1	23100	22700	22450	22050	21800	22575	21925	79	6650	5000	13380	50	1	1570797	352	6.08	0.47	12	0.00	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.50	N	009140	5000	78 억	147936	N	N	2	N	N
162	20240703	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-400	5	-1.76	153116150	6819	153.93	22750	22850	22200	29500	15900	22700	22454.48	9.46	-482	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	350	6.05	0.47	12	0.43	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
163	20240703	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-400	5	-1.76	124277950	5526	124.74	22750	22850	22250	29500	15900	22700	22489.68	9.46	-188	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	350	6.05	0.47	12	0.35	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
164	20240703	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-200	5	-0.88	105763600	4695	105.98	22750	22850	22300	29500	15900	22700	22526.86	9.46	-220	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	353	6.11	0.47	12	0.30	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
165	20240703	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-300	5	-1.32	101689600	4513	101.87	22750	22850	22300	29500	15900	22700	22532.59	9.46	-168	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	352	6.08	0.47	12	0.29	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
166	20240703	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-100	5	-0.44	84781150	3757	84.81	22750	22850	22400	29500	15900	22700	22566.18	9.46	-143	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	355	6.14	0.47	12	0.24	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
167	20240703	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-200	5	-0.88	76665900	3395	76.64	22750	22850	22400	29500	15900	22700	22582.00	9.46	-121	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	353	6.11	0.47	12	0.22	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
168	20240703	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	150	2	0.66	44064650	1946	43.93	22750	22850	22500	29500	15900	22700	22643.71	9.46	191	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	359	6.20	0.48	12	0.12	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
169	20240703	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	50	2	0.22	1749450	77	1.74	22750	22750	22550	29500	15900	22700	22720.13	9.46	8	22966	22832	22566	22432	22166	22900	22500	79	6800	5000	13620	50	1	1570797	357	6.18	0.48	12	0.00	3683.00	47862.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	1.29	N	009140	5000	78 억	148545	N	N	2	N	N
170	20240702	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	0	3	0.00	99377100	4429	68.78	22450	22700	22300	29500	15900	22700	22435.61	9.51	-934	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	357	6.16	0.47	12	0.28	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
171	20240702	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-100	5	-0.44	86072150	3841	59.65	22450	22700	22300	29500	15900	22700	22408.79	9.51	-755	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	355	6.14	0.47	12	0.24	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
172	20240702	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-300	5	-1.32	64357450	2872	44.60	22450	22700	22300	29500	15900	22700	22408.58	9.51	-691	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	352	6.08	0.47	12	0.18	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
173	20240702	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-150	5	-0.66	52372300	2335	36.26	22450	22700	22350	29500	15900	22700	22429.25	9.51	-263	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	354	6.12	0.47	12	0.15	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
174	20240702	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-150	5	-0.66	36632600	1631	25.33	22450	22700	22350	29500	15900	22700	22460.21	9.51	-186	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	354	6.12	0.47	12	0.10	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
175	20240702	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-300	5	-1.32	25888400	1152	17.89	22450	22700	22350	29500	15900	22700	22472.57	9.51	-144	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	352	6.08	0.47	12	0.07	3683.00	47862.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
176	20240702	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-100	5	-0.44	19432050	864	13.42	22450	22700	22450	29500	15900	22700	22490.80	9.51	-86	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	355	6.14	0.47	12	0.06	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
177	20240702	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	0	3	0.00	6243600	278	4.32	22450	22700	22450	29500	15900	22700	22458.99	9.51	-37	23100	22900	22550	22350	22000	23000	22450	79	6800	5000	13620	50	1	1570797	357	6.16	0.47	12	0.02	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.27	N	009140	5000	78 억	149330	N	N	2	N	N
178	20240701	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	100	2	0.44	144605950	6438	177.80	22300	22750	22200	29350	15850	22600	22461.32	9.49	262	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	357	6.16	0.47	12	0.41	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
179	20240701	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-50	5	-0.22	141768550	6313	174.34	22300	22750	22200	29350	15850	22600	22456.61	9.49	262	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	354	6.12	0.47	12	0.40	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
180	20240701	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-50	5	-0.22	102574200	4582	126.54	22300	22600	22200	29350	15850	22600	22386.34	9.49	210	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	354	6.12	0.47	12	0.29	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
181	20240701	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-150	5	-0.66	66674600	2979	82.27	22300	22600	22200	29350	15850	22600	22381.54	9.49	227	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	353	6.10	0.47	12	0.19	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
182	20240701	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-100	5	-0.44	30491950	1367	37.75	22300	22500	22200	29350	15850	22600	22305.74	9.49	233	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	353	6.11	0.47	12	0.09	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
183	20240701	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-150	5	-0.66	28112100	1261	34.82	22300	22500	22200	29350	15850	22600	22293.50	9.49	234	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	353	6.10	0.47	12	0.08	3683.00	47862.00	34000	20240115	-33.97	19980	20231031	12.36	34000	-33.97	20240115	20950	7.16	20240102	34000	-33.97	20240115	19980	12.36	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
184	20240701	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-300	5	-1.33	15354850	688	19.00	22300	22500	22200	29350	15850	22600	22318.10	9.49	111	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	350	6.05	0.47	12	0.04	3683.00	47862.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N
185	20240701	090231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-100	5	-0.44	1897300	85	2.35	22300	22500	22300	29350	15850	22600	22321.18	9.49	-11	23000	22800	22450	22250	21900	22900	22350	79	6750	5000	13560	50	1	1570797	353	6.11	0.47	12	0.01	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.21	N	009140	5000	78 억	149064	N	N	2	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History