KissMeData/009470/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19590	50	2	0.26	1001317010	51162	83.91	19540	19770	19310	25400	13680	19540	19571.28	25.21	0	3036	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1296	12.16	1.91	12	0.77	1611.00	10248.00	36500	20230504	-46.33	12900	20230103	51.86	36500	-46.33	20230504	12900	51.86	20230103	36500	-46.33	20230504	12900	51.86	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
3	20230731	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19550	10	2	0.05	862373650	44069	72.28	19540	19770	19310	25400	13680	19540	19568.71	25.21	0	850	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1293	12.14	1.91	12	0.67	1611.00	10248.00	36500	20230504	-46.44	12900	20230103	51.55	36500	-46.44	20230504	12900	51.55	20230103	36500	-46.44	20230504	12900	51.55	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
4	20230731	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19530	-10	5	-0.05	762199270	38938	63.86	19540	19770	19310	25400	13680	19540	19574.69	25.21	0	1809	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1292	12.12	1.91	12	0.59	1611.00	10248.00	36500	20230504	-46.49	12900	20230103	51.40	36500	-46.49	20230504	12900	51.40	20230103	36500	-46.49	20230504	12900	51.40	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
5	20230731	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19640	100	2	0.51	670620790	34245	56.16	19540	19770	19310	25400	13680	19540	19583.03	25.21	0	2955	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1299	12.19	1.92	12	0.52	1611.00	10248.00	36500	20230504	-46.19	12900	20230103	52.25	36500	-46.19	20230504	12900	52.25	20230103	36500	-46.19	20230504	12900	52.25	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
6	20230731	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19720	180	2	0.92	570266330	29129	47.77	19540	19770	19310	25400	13680	19540	19577.27	25.21	0	7618	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1304	12.24	1.92	12	0.44	1611.00	10248.00	36500	20230504	-45.97	12900	20230103	52.87	36500	-45.97	20230504	12900	52.87	20230103	36500	-45.97	20230504	12900	52.87	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
7	20230731	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19670	130	2	0.67	477729250	24428	40.06	19540	19770	19310	25400	13680	19540	19556.63	25.21	0	5341	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1301	12.21	1.92	12	0.37	1611.00	10248.00	36500	20230504	-46.11	12900	20230103	52.48	36500	-46.11	20230504	12900	52.48	20230103	36500	-46.11	20230504	12900	52.48	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
8	20230731	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19730	190	2	0.97	365172810	18715	30.69	19540	19730	19310	25400	13680	19540	19512.31	25.21	0	4151	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1305	12.25	1.93	12	0.28	1611.00	10248.00	36500	20230504	-45.95	12900	20230103	52.95	36500	-45.95	20230504	12900	52.95	20230103	36500	-45.95	20230504	12900	52.95	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
9	20230731	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19500	-40	5	-0.20	14146880	724	1.19	19540	19540	19500	25400	13680	19540	19539.89	25.21	0	26	20426	19982	19196	18752	17966	20205	18975	66	5860	1000	11720	10	1	6613820	1290	12.10	1.90	12	0.01	1611.00	10248.00	36500	20230504	-46.58	12900	20230103	51.16	36500	-46.58	20230504	12900	51.16	20230103	36500	-46.58	20230504	12900	51.16	20230103	5.76	N	009470	1000	66 억	1667595	N	N	2	N	N
10	20230728	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19540	790	2	4.21	1177137500	60891	54.30	18410	19640	18410	24350	13130	18750	19332.38	24.90	0	19886	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1292	12.13	1.91	12	0.92	1611.00	10248.00	36500	20230504	-46.47	12900	20230103	51.47	36500	-46.47	20230504	12900	51.47	20230103	36500	-46.47	20230504	12900	51.47	20230103	6.34	N	009470	1000	66 억	1646849	N	N	2	N	N
11	20230728	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19580	830	2	4.43	1145471100	59270	52.85	18410	19640	18410	24350	13130	18750	19326.84	24.90	0	19361	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1295	12.15	1.91	12	0.90	1611.00	10248.00	36500	20230504	-46.36	12900	20230103	51.78	36500	-46.36	20230504	12900	51.78	20230103	36500	-46.36	20230504	12900	51.78	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
12	20230728	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19550	800	2	4.27	1000725010	51863	46.25	18410	19640	18410	24350	13130	18750	19296.11	24.90	0	20476	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1293	12.14	1.91	12	0.78	1611.00	10248.00	36500	20230504	-46.44	12900	20230103	51.55	36500	-46.44	20230504	12900	51.55	20230103	36500	-46.44	20230504	12900	51.55	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
13	20230728	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19530	780	2	4.16	944401390	48975	43.67	18410	19640	18410	24350	13130	18750	19283.91	24.90	0	18854	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1292	12.12	1.91	12	0.74	1611.00	10248.00	36500	20230504	-46.49	12900	20230103	51.40	36500	-46.49	20230504	12900	51.40	20230103	36500	-46.49	20230504	12900	51.40	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
14	20230728	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19500	750	2	4.00	853931290	44343	39.54	18410	19640	18410	24350	13130	18750	19258.02	24.90	0	17102	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1290	12.10	1.90	12	0.67	1611.00	10248.00	36500	20230504	-46.58	12900	20230103	51.16	36500	-46.58	20230504	12900	51.16	20230103	36500	-46.58	20230504	12900	51.16	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
15	20230728	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19470	720	2	3.84	669740680	34910	31.13	18410	19510	18410	24350	13130	18750	19185.44	24.90	0	11287	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1288	12.09	1.90	12	0.53	1611.00	10248.00	36500	20230504	-46.66	12900	20230103	50.93	36500	-46.66	20230504	12900	50.93	20230103	36500	-46.66	20230504	12900	50.93	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
16	20230728	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19270	520	2	2.77	468818070	24538	21.88	18410	19510	18410	24350	13130	18750	19106.57	24.90	0	4926	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1274	11.96	1.88	12	0.37	1611.00	10248.00	36500	20230504	-47.21	12900	20230103	49.38	36500	-47.21	20230504	12900	49.38	20230103	36500	-47.21	20230504	12900	49.38	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
17	20230728	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18600	-150	5	-0.80	40493850	2186	1.95	18410	18640	18410	24350	13130	18750	18518.57	24.90	0	1275	19796	19272	18786	18262	17776	19535	18525	66	5610	1000	11250	10	1	6613820	1230	11.55	1.81	12	0.03	1611.00	10248.00	36500	20230504	-49.04	12900	20230103	44.19	36500	-49.04	20230504	12900	44.19	20230103	36500	-49.04	20230504	12900	44.19	20230103	6.34	N	009470	1000	66 억	1646849	N	N	0	N	N
18	20230727	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18750	170	2	0.91	2107019130	111276	42.90	18300	19310	18300	24150	13010	18580	18935.18	24.50	19739	25904	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1240	11.64	1.83	12	1.68	1611.00	10248.00	36500	20230504	-48.63	12900	20230103	45.35	36500	-48.63	20230504	12900	45.35	20230103	36500	-48.63	20230504	12900	45.35	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
19	20230727	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18920	340	2	1.83	1938751650	102318	39.45	18300	19310	18300	24150	13010	18580	18948.30	24.50	19739	22323	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1251	11.74	1.85	12	1.55	1611.00	10248.00	36500	20230504	-48.16	12900	20230103	46.67	36500	-48.16	20230504	12900	46.67	20230103	36500	-48.16	20230504	12900	46.67	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
20	20230727	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19030	450	2	2.42	1659359550	87590	33.77	18300	19310	18300	24150	13010	18580	18944.62	24.50	19739	21575	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1259	11.81	1.86	12	1.32	1611.00	10248.00	36500	20230504	-47.86	12900	20230103	47.52	36500	-47.86	20230504	12900	47.52	20230103	36500	-47.86	20230504	12900	47.52	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
21	20230727	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19070	490	2	2.64	1515503720	79994	30.84	18300	19310	18300	24150	13010	18580	18945.22	24.50	19739	18636	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1261	11.84	1.86	12	1.21	1611.00	10248.00	36500	20230504	-47.75	12900	20230103	47.83	36500	-47.75	20230504	12900	47.83	20230103	36500	-47.75	20230504	12900	47.83	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
22	20230727	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19100	520	2	2.80	1200977200	63458	24.47	18300	19310	18300	24150	13010	18580	18925.54	24.50	19739	15428	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1263	11.86	1.86	12	0.96	1611.00	10248.00	36500	20230504	-47.67	12900	20230103	48.06	36500	-47.67	20230504	12900	48.06	20230103	36500	-47.67	20230504	12900	48.06	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
23	20230727	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19210	630	2	3.39	904094040	47985	18.50	18300	19250	18300	24150	13010	18580	18841.18	24.50	19739	14490	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1271	11.92	1.87	12	0.73	1611.00	10248.00	36500	20230504	-47.37	12900	20230103	48.91	36500	-47.37	20230504	12900	48.91	20230103	36500	-47.37	20230504	12900	48.91	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
24	20230727	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18920	340	2	1.83	635624940	33911	13.07	18300	18920	18300	24150	13010	18580	18743.92	24.50	19739	10457	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1251	11.74	1.85	12	0.51	1611.00	10248.00	36500	20230504	-48.16	12900	20230103	46.67	36500	-48.16	20230504	12900	46.67	20230103	36500	-48.16	20230504	12900	46.67	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
25	20230727	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18720	140	2	0.75	98205860	5335	2.06	18300	18730	18300	24150	13010	18580	18407.85	24.50	19739	1842	21760	20170	19210	17620	16660	19690	17140	66	5570	1000	11140	10	1	6613820	1238	11.62	1.83	12	0.08	1611.00	10248.00	36500	20230504	-48.71	12900	20230103	45.12	36500	-48.71	20230504	12900	45.12	20230103	36500	-48.71	20230504	12900	45.12	20230103	6.22	N	009470	1000	66 억	1620231	N	N	0	N	N
26	20230726	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18580	-1920	5	-9.37	4919676670	256984	180.01	20500	20800	18250	26650	14350	20500	19145.50	24.20	0	21468	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1229	11.53	1.81	12	3.89	1611.00	10248.00	36500	20230504	-49.10	12900	20230103	44.03	36500	-49.10	20230504	12900	44.03	20230103	36500	-49.10	20230504	12900	44.03	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
27	20230726	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18580	-1920	5	-9.37	4658175880	242844	170.10	20500	20800	18250	26650	14350	20500	19181.76	24.20	0	19928	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1229	11.53	1.81	12	3.67	1611.00	10248.00	36500	20230504	-49.10	12900	20230103	44.03	36500	-49.10	20230504	12900	44.03	20230103	36500	-49.10	20230504	12900	44.03	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
28	20230726	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18380	-2120	5	-10.34	4269219570	221797	155.36	20500	20800	18250	26650	14350	20500	19248.31	24.20	0	14970	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1216	11.41	1.79	12	3.35	1611.00	10248.00	36500	20230504	-49.64	12900	20230103	42.48	36500	-49.64	20230504	12900	42.48	20230103	36500	-49.64	20230504	12900	42.48	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
29	20230726	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18580	-1920	5	-9.37	3680282080	189925	133.04	20500	20800	18480	26650	14350	20500	19377.55	24.20	0	20168	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1229	11.53	1.81	12	2.87	1611.00	10248.00	36500	20230504	-49.10	12900	20230103	44.03	36500	-49.10	20230504	12900	44.03	20230103	36500	-49.10	20230504	12900	44.03	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
30	20230726	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18970	-1530	5	-7.46	3103382740	159001	111.37	20500	20800	18710	26650	14350	20500	19518.00	24.20	0	19059	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1255	11.78	1.85	12	2.40	1611.00	10248.00	36500	20230504	-48.03	12900	20230103	47.05	36500	-48.03	20230504	12900	47.05	20230103	36500	-48.03	20230504	12900	47.05	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
31	20230726	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18990	-1510	5	-7.37	2778053310	141851	99.36	20500	20800	18710	26650	14350	20500	19584.30	24.20	0	26346	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1256	11.79	1.85	12	2.14	1611.00	10248.00	36500	20230504	-47.97	12900	20230103	47.21	36500	-47.97	20230504	12900	47.21	20230103	36500	-47.97	20230504	12900	47.21	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
32	20230726	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19230	-1270	5	-6.20	1843298630	92662	64.91	20500	20800	19230	26650	14350	20500	19892.71	24.20	0	14772	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	10	1	6613820	1272	11.94	1.88	12	1.40	1611.00	10248.00	36500	20230504	-47.32	12900	20230103	49.07	36500	-47.32	20230504	12900	49.07	20230103	36500	-47.32	20230504	12900	49.07	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
33	20230726	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20550	50	2	0.24	50082750	2434	1.70	20500	20800	20500	26650	14350	20500	20576.35	24.20	0	-801	21966	21232	20866	20132	19766	21050	19950	66	6150	1000	12300	50	1	6613820	1359	12.76	2.01	12	0.04	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.12	N	009470	1000	66 억	1600492	N	N	0	N	N
34	20230725	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20500	-1100	5	-5.09	2926338200	140851	100.08	21600	21600	20500	28050	15150	21600	20775.79	24.70	0	-33250	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1356	12.73	2.00	12	2.13	1611.00	10248.00	36500	20230504	-43.84	12900	20230103	58.91	36500	-43.84	20230504	12900	58.91	20230103	36500	-43.84	20230504	12900	58.91	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
35	20230725	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20700	-900	5	-4.17	2650314700	127423	90.54	21600	21600	20500	28050	15150	21600	20798.12	24.70	0	-31237	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1369	12.85	2.02	12	1.93	1611.00	10248.00	36500	20230504	-43.29	12900	20230103	60.47	36500	-43.29	20230504	12900	60.47	20230103	36500	-43.29	20230504	12900	60.47	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
36	20230725	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	-1000	5	-4.63	2349735400	112855	80.19	21600	21600	20500	28050	15150	21600	20819.49	24.70	0	-27596	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1362	12.79	2.01	12	1.71	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
37	20230725	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	-850	5	-3.94	1865234550	89367	63.50	21600	21600	20650	28050	15150	21600	20870.04	24.70	0	-21280	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1372	12.88	2.02	12	1.35	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
38	20230725	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	-850	5	-3.94	1519995250	72702	51.66	21600	21600	20700	28050	15150	21600	20905.35	24.70	0	-12302	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1372	12.88	2.02	12	1.10	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
39	20230725	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-700	5	-3.24	1118006250	53377	37.93	21600	21600	20700	28050	15150	21600	20943.08	24.70	0	-7458	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1382	12.97	2.04	12	0.81	1611.00	10248.00	36500	20230504	-42.74	12900	20230103	62.02	36500	-42.74	20230504	12900	62.02	20230103	36500	-42.74	20230504	12900	62.02	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
40	20230725	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-650	5	-3.01	888480350	42415	30.14	21600	21600	20700	28050	15150	21600	20944.32	24.70	0	-7165	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1386	13.00	2.04	12	0.64	1611.00	10248.00	36500	20230504	-42.60	12900	20230103	62.40	36500	-42.60	20230504	12900	62.40	20230103	36500	-42.60	20230504	12900	62.40	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
41	20230725	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-450	5	-2.08	94316850	4398	3.12	21600	21600	21150	28050	15150	21600	21438.26	24.70	0	-1117	22366	21982	21316	20932	20266	22175	21125	66	6450	1000	12960	50	1	6613820	1399	13.13	2.06	12	0.07	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.03	N	009470	1000	66 억	1633721	N	N	0	N	N
42	20230724	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	700	2	3.35	2932987600	138553	133.23	21200	21700	20650	27150	14650	20900	21168.61	24.68	0	811	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1429	13.41	2.11	12	2.09	1611.00	10248.00	36500	20230504	-40.82	12900	20230103	67.44	36500	-40.82	20230504	12900	67.44	20230103	36500	-40.82	20230504	12900	67.44	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
43	20230724	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	550	2	2.63	2612510700	123665	118.91	21200	21700	20650	27150	14650	20900	21126.62	24.68	0	197	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1419	13.31	2.09	12	1.87	1611.00	10248.00	36500	20230504	-41.23	12900	20230103	66.28	36500	-41.23	20230504	12900	66.28	20230103	36500	-41.23	20230504	12900	66.28	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
44	20230724	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	600	2	2.87	2397669450	113653	109.28	21200	21700	20650	27150	14650	20900	21097.27	24.68	0	-54	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1422	13.35	2.10	12	1.72	1611.00	10248.00	36500	20230504	-41.10	12900	20230103	66.67	36500	-41.10	20230504	12900	66.67	20230103	36500	-41.10	20230504	12900	66.67	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
45	20230724	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-100	5	-0.48	1484973950	71013	68.28	21200	21450	20650	27150	14650	20900	20911.38	24.68	0	-8660	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1376	12.91	2.03	12	1.07	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
46	20230724	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-250	5	-1.20	1345935250	64309	61.84	21200	21450	20650	27150	14650	20900	20929.42	24.68	0	-8564	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1366	12.82	2.02	12	0.97	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
47	20230724	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-100	5	-0.48	1049585150	50022	48.10	21200	21450	20750	27150	14650	20900	20983.30	24.68	0	-4733	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1376	12.91	2.03	12	0.76	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
48	20230724	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-100	5	-0.48	771262950	36658	35.25	21200	21450	20750	27150	14650	20900	21041.34	24.68	0	-5096	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1376	12.91	2.03	12	0.55	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
49	20230724	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	250	2	1.20	222017650	10429	10.03	21200	21450	21100	27150	14650	20900	21308.05	24.68	0	-799	22100	21500	21050	20450	20000	21800	20750	66	6250	1000	12540	50	1	6613820	1399	13.13	2.06	12	0.16	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.09	N	009470	1000	66 억	1632619	N	N	0	N	N
50	20230721	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-50	5	-0.24	2164191250	102662	151.72	20650	21650	20600	27200	14700	20950	21082.01	24.70	0	-1193	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1382	12.97	2.04	12	1.55	1611.00	10248.00	36500	20230504	-42.74	12900	20230103	62.02	36500	-42.74	20230504	12900	62.02	20230103	36500	-42.74	20230504	12900	62.02	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
51	20230721	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-50	5	-0.24	1978956950	93813	138.64	20650	21650	20600	27200	14700	20950	21094.70	24.70	0	-593	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1382	12.97	2.04	12	1.42	1611.00	10248.00	36500	20230504	-42.74	12900	20230103	62.02	36500	-42.74	20230504	12900	62.02	20230103	36500	-42.74	20230504	12900	62.02	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
52	20230721	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	0	3	0.00	1817008100	86082	127.22	20650	21650	20600	27200	14700	20950	21107.88	24.70	0	704	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1386	13.00	2.04	12	1.30	1611.00	10248.00	36500	20230504	-42.60	12900	20230103	62.40	36500	-42.60	20230504	12900	62.40	20230103	36500	-42.60	20230504	12900	62.40	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
53	20230721	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	200	2	0.95	1656724700	78451	115.94	20650	21650	20600	27200	14700	20950	21117.96	24.70	0	2366	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1399	13.13	2.06	12	1.19	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
54	20230721	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	200	2	0.95	1201807600	57082	84.36	20650	21450	20600	27200	14700	20950	21054.06	24.70	0	-712	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1399	13.13	2.06	12	0.86	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
55	20230721	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	100	2	0.48	997050200	47413	70.07	20650	21450	20600	27200	14700	20950	21029.05	24.70	0	1898	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1392	13.07	2.05	12	0.72	1611.00	10248.00	36500	20230504	-42.33	12900	20230103	63.18	36500	-42.33	20230504	12900	63.18	20230103	36500	-42.33	20230504	12900	63.18	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
56	20230721	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	200	2	0.95	461203600	22099	32.66	20650	21250	20600	27200	14700	20950	20869.89	24.70	0	7334	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1399	13.13	2.06	12	0.33	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
57	20230721	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-150	5	-0.72	36226150	1744	2.58	20650	21050	20650	27200	14700	20950	20771.88	24.70	0	-326	21416	21182	20866	20632	20316	21300	20750	66	6250	1000	12570	50	1	6613820	1376	12.91	2.03	12	0.03	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.10	N	009470	1000	66 억	1633306	N	N	3	N	N
58	20230720	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	250	2	1.21	1392280150	66704	31.78	20550	21100	20550	26900	14500	20700	20873.25	24.48	0	13378	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1386	13.00	2.04	12	1.01	1611.00	10248.00	36500	20230504	-42.60	12900	20230103	62.40	36500	-42.60	20230504	12900	62.40	20230103	36500	-42.60	20230504	12900	62.40	20230103	6.06	N	009470	1000	66 억	1619375	N	N	3	N	N
59	20230720	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	350	2	1.69	1305433750	62562	29.81	20550	21100	20550	26900	14500	20700	20867.12	24.48	0	12852	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1392	13.07	2.05	12	0.95	1611.00	10248.00	36500	20230504	-42.33	12900	20230103	63.18	36500	-42.33	20230504	12900	63.18	20230103	36500	-42.33	20230504	12900	63.18	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
60	20230720	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	350	2	1.69	1206037450	57836	27.56	20550	21100	20550	26900	14500	20700	20853.58	24.48	0	12600	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1392	13.07	2.05	12	0.87	1611.00	10248.00	36500	20230504	-42.33	12900	20230103	63.18	36500	-42.33	20230504	12900	63.18	20230103	36500	-42.33	20230504	12900	63.18	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
61	20230720	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	350	2	1.69	1030724950	49484	23.58	20550	21100	20550	26900	14500	20700	20830.32	24.48	0	11551	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1392	13.07	2.05	12	0.75	1611.00	10248.00	36500	20230504	-42.33	12900	20230103	63.18	36500	-42.33	20230504	12900	63.18	20230103	36500	-42.33	20230504	12900	63.18	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
62	20230720	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	100	2	0.48	852399500	40975	19.52	20550	21050	20550	26900	14500	20700	20803.75	24.48	0	6325	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1376	12.91	2.03	12	0.62	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
63	20230720	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	100	2	0.48	574324850	27669	13.18	20550	20950	20550	26900	14500	20700	20757.66	24.48	0	6135	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1376	12.91	2.03	12	0.42	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
64	20230720	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	50	2	0.24	424109800	20448	9.74	20550	20950	20550	26900	14500	20700	20741.56	24.48	0	3456	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1372	12.88	2.02	12	0.31	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
65	20230720	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	200	2	0.97	63076050	3059	1.46	20550	20900	20550	26900	14500	20700	20610.20	24.48	0	803	23200	21950	21300	20050	19400	21625	19725	66	6200	1000	12420	50	1	6613820	1382	12.97	2.04	12	0.05	1611.00	10248.00	36500	20230504	-42.74	12900	20230103	62.02	36500	-42.74	20230504	12900	62.02	20230103	36500	-42.74	20230504	12900	62.02	20230103	6.06	N	009470	1000	66 억	1619375	N	N	2	N	N
66	20230719	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20700	-1050	5	-4.83	4412294800	206968	238.21	22150	22550	20650	28250	15250	21750	21320.44	25.23	0	-49288	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1369	12.85	2.02	12	3.13	1611.00	10248.00	36500	20230504	-43.29	12900	20230103	60.47	36500	-43.29	20230504	12900	60.47	20230103	36500	-43.29	20230504	12900	60.47	20230103	6.10	N	009470	1000	66 억	1668665	N	N	2	N	N
67	20230719	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-950	5	-4.37	4021331600	188094	216.49	22150	22550	20700	28250	15250	21750	21379.37	25.23	0	-54215	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1376	12.91	2.03	12	2.84	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
68	20230719	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	-1000	5	-4.60	3757482350	175404	201.88	22150	22550	20700	28250	15250	21750	21421.87	25.23	0	-53831	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1372	12.88	2.02	12	2.65	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
69	20230719	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	-1000	5	-4.60	3443827000	160297	184.50	22150	22550	20750	28250	15250	21750	21484.04	25.23	0	-44554	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1372	12.88	2.02	12	2.42	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
70	20230719	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-900	5	-4.14	3162652700	146798	168.96	22150	22550	20750	28250	15250	21750	21544.25	25.23	0	-40985	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1379	12.94	2.03	12	2.22	1611.00	10248.00	36500	20230504	-42.88	12900	20230103	61.63	36500	-42.88	20230504	12900	61.63	20230103	36500	-42.88	20230504	12900	61.63	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
71	20230719	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-750	5	-3.45	2925907000	135443	155.89	22150	22550	20750	28250	15250	21750	21602.50	25.23	0	-38562	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1389	13.04	2.05	12	2.05	1611.00	10248.00	36500	20230504	-42.47	12900	20230103	62.79	36500	-42.47	20230504	12900	62.79	20230103	36500	-42.47	20230504	12900	62.79	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
72	20230719	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-700	5	-3.22	2225822650	101976	117.37	22150	22550	21000	28250	15250	21750	21826.93	25.23	0	-27678	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1392	13.07	2.05	12	1.54	1611.00	10248.00	36500	20230504	-42.33	12900	20230103	63.18	36500	-42.33	20230504	12900	63.18	20230103	36500	-42.33	20230504	12900	63.18	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
73	20230719	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	350	2	1.61	81246500	3678	4.23	22150	22200	21950	28250	15250	21750	22089.86	25.23	0	-2032	22483	22116	21833	21466	21183	21975	21325	66	6500	1000	13050	50	1	6613820	1462	13.72	2.16	12	0.06	1611.00	10248.00	36500	20230504	-39.45	12900	20230103	71.32	36500	-39.45	20230504	12900	71.32	20230103	36500	-39.45	20230504	12900	71.32	20230103	6.10	N	009470	1000	66 억	1668665	N	N	8	N	N
74	20230718	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-200	5	-0.91	1851078600	85153	72.53	21900	22200	21550	28500	15400	21950	21738.22	25.32	0	-5956	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1439	13.50	2.12	12	1.29	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.52	N	009470	1000	66 억	1674593	N	N	8	N	N
75	20230718	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-200	5	-0.91	1663345750	76525	65.18	21900	22200	21550	28500	15400	21950	21735.98	25.32	0	-7839	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1439	13.50	2.12	12	1.16	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
76	20230718	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21700	-250	5	-1.14	1439827700	66237	56.42	21900	22200	21550	28500	15400	21950	21737.51	25.32	0	-13326	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1435	13.47	2.12	12	1.00	1611.00	10248.00	36500	20230504	-40.55	12900	20230103	68.22	36500	-40.55	20230504	12900	68.22	20230103	36500	-40.55	20230504	12900	68.22	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
77	20230718	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-300	5	-1.37	1266506950	58224	49.59	21900	22200	21550	28500	15400	21950	21752.32	25.32	0	-10488	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1432	13.44	2.11	12	0.88	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
78	20230718	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-150	5	-0.68	1135675400	52191	44.45	21900	22200	21550	28500	15400	21950	21759.99	25.32	0	-8912	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1442	13.53	2.13	12	0.79	1611.00	10248.00	36500	20230504	-40.27	12900	20230103	68.99	36500	-40.27	20230504	12900	68.99	20230103	36500	-40.27	20230504	12900	68.99	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
79	20230718	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-300	5	-1.37	954862950	43857	37.35	21900	22200	21550	28500	15400	21950	21772.19	25.32	0	-8622	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1432	13.44	2.11	12	0.66	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
80	20230718	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	-400	5	-1.82	716412000	32857	27.99	21900	22200	21550	28500	15400	21950	21803.94	25.32	0	-9361	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1425	13.38	2.10	12	0.50	1611.00	10248.00	36500	20230504	-40.96	12900	20230103	67.05	36500	-40.96	20230504	12900	67.05	20230103	36500	-40.96	20230504	12900	67.05	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
81	20230718	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-100	5	-0.46	108582000	4955	4.22	21900	22200	21850	28500	15400	21950	21913.62	25.32	0	-1648	22716	22332	21816	21432	20916	22525	21625	66	6550	1000	13170	50	1	6613820	1445	13.56	2.13	12	0.07	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.52	N	009470	1000	66 억	1674593	N	N	17	N	N
82	20230717	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	150	2	0.69	2537469300	116407	60.70	21700	22200	21300	28300	15300	21800	21798.12	25.18	0	8315	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1452	13.63	2.14	12	1.76	1611.00	10248.00	36500	20230504	-39.86	12900	20230103	70.16	36500	-39.86	20230504	12900	70.16	20230103	36500	-39.86	20230504	12900	70.16	20230103	6.39	N	009470	1000	66 억	1665357	N	N	17	N	N
83	20230717	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	200	2	0.92	2293347900	105282	54.89	21700	22200	21300	28300	15300	21800	21782.90	25.18	0	5585	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1455	13.66	2.15	12	1.59	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
84	20230717	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	150	2	0.69	2084606250	95774	49.94	21700	22200	21300	28300	15300	21800	21765.89	25.18	0	3378	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1452	13.63	2.14	12	1.45	1611.00	10248.00	36500	20230504	-39.86	12900	20230103	70.16	36500	-39.86	20230504	12900	70.16	20230103	36500	-39.86	20230504	12900	70.16	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
85	20230717	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	200	2	0.92	1818192650	83621	43.60	21700	22200	21300	28300	15300	21800	21743.25	25.18	0	4903	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1455	13.66	2.15	12	1.26	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
86	20230717	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	200	2	0.92	1657451050	76327	39.80	21700	22200	21300	28300	15300	21800	21715.12	25.18	0	3163	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1455	13.66	2.15	12	1.15	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
87	20230717	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	150	2	0.69	1337367800	61814	32.23	21700	22050	21300	28300	15300	21800	21635.33	25.18	0	3202	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1452	13.63	2.14	12	0.93	1611.00	10248.00	36500	20230504	-39.86	12900	20230103	70.16	36500	-39.86	20230504	12900	70.16	20230103	36500	-39.86	20230504	12900	70.16	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
88	20230717	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-50	5	-0.23	842535500	39164	20.42	21700	21900	21300	28300	15300	21800	21512.93	25.18	0	5901	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1439	13.50	2.12	12	0.59	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
89	20230717	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-400	5	-1.83	93907600	4360	2.27	21700	21700	21350	28300	15300	21800	21537.78	25.18	0	-675	23166	22482	21916	21232	20666	22200	20950	66	6500	1000	13080	50	1	6613820	1415	13.28	2.09	12	0.07	1611.00	10248.00	36500	20230504	-41.37	12900	20230103	65.89	36500	-41.37	20230504	12900	65.89	20230103	36500	-41.37	20230504	12900	65.89	20230103	6.39	N	009470	1000	66 억	1665357	N	N	4	N	N
90	20230714	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-700	5	-3.11	4083432350	187742	93.34	22500	22600	21350	29250	15750	22500	21747.94	24.52	0	43337	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1442	13.53	2.13	12	2.84	1611.00	10248.00	36500	20230504	-40.27	12900	20230103	68.99	36500	-40.27	20230504	12900	68.99	20230103	36500	-40.27	20230504	12900	68.99	20230103	6.45	N	009470	1000	66 억	1621886	N	N	4	N	N
91	20230714	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-600	5	-2.67	3725986700	171405	85.21	22500	22600	21350	29250	15750	22500	21735.51	24.52	0	36432	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1448	13.59	2.14	12	2.59	1611.00	10248.00	36500	20230504	-40.00	12900	20230103	69.77	36500	-40.00	20230504	12900	69.77	20230103	36500	-40.00	20230504	12900	69.77	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
92	20230714	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-550	5	-2.44	3306062450	152196	75.66	22500	22600	21350	29250	15750	22500	21719.64	24.52	0	23154	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1452	13.63	2.14	12	2.30	1611.00	10248.00	36500	20230504	-39.86	12900	20230103	70.16	36500	-39.86	20230504	12900	70.16	20230103	36500	-39.86	20230504	12900	70.16	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
93	20230714	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-650	5	-2.89	3041256200	140047	69.62	22500	22600	21350	29250	15750	22500	21712.94	24.52	0	17159	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1445	13.56	2.13	12	2.12	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
94	20230714	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-750	5	-3.33	2859728050	131721	65.48	22500	22600	21350	29250	15750	22500	21707.25	24.52	0	13342	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1439	13.50	2.12	12	1.99	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
95	20230714	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	-900	5	-4.00	2581896850	118900	59.11	22500	22600	21350	29250	15750	22500	21711.28	24.52	0	6967	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1429	13.41	2.11	12	1.80	1611.00	10248.00	36500	20230504	-40.82	12900	20230103	67.44	36500	-40.82	20230504	12900	67.44	20230103	36500	-40.82	20230504	12900	67.44	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
96	20230714	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-850	5	-3.78	2093409450	96301	47.88	22500	22600	21350	29250	15750	22500	21733.90	24.52	0	4651	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1432	13.44	2.11	12	1.46	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
97	20230714	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	-50	5	-0.22	181086000	8069	4.01	22500	22600	22300	29250	15750	22500	22438.05	24.52	0	-1508	23566	23032	22566	22032	21566	22800	21800	66	6750	1000	13500	50	1	6613820	1485	13.94	2.19	12	0.12	1611.00	10248.00	36500	20230504	-38.49	12900	20230103	74.03	36500	-38.49	20230504	12900	74.03	20230103	36500	-38.49	20230504	12900	74.03	20230103	6.45	N	009470	1000	66 억	1621886	N	N	105	N	N
98	20230713	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-200	5	-0.88	4415648750	195332	15.56	22700	23100	22100	29500	15900	22700	22606.34	24.17	0	23837	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1488	13.97	2.20	12	2.95	1611.00	10248.00	36500	20230504	-38.36	12900	20230103	74.42	36500	-38.36	20230504	12900	74.42	20230103	36500	-38.36	20230504	12900	74.42	20230103	6.54	N	009470	1000	66 억	1598582	N	N	105	N	N
99	20230713	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	-50	5	-0.22	4039054400	178656	14.23	22700	23100	22100	29500	15900	22700	22607.95	24.17	0	24062	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1498	14.06	2.21	12	2.70	1611.00	10248.00	36500	20230504	-37.95	12900	20230103	75.58	36500	-37.95	20230504	12900	75.58	20230103	36500	-37.95	20230504	12900	75.58	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
100	20230713	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-150	5	-0.66	3588672400	158762	12.65	22700	23100	22100	29500	15900	22700	22604.05	24.17	0	26835	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1491	14.00	2.20	12	2.40	1611.00	10248.00	36500	20230504	-38.22	12900	20230103	74.81	36500	-38.22	20230504	12900	74.81	20230103	36500	-38.22	20230504	12900	74.81	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
101	20230713	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22750	50	2	0.22	3187252350	141008	11.23	22700	23100	22100	29500	15900	22700	22603.28	24.17	0	27695	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1505	14.12	2.22	12	2.13	1611.00	10248.00	36500	20230504	-37.67	12900	20230103	76.36	36500	-37.67	20230504	12900	76.36	20230103	36500	-37.67	20230504	12900	76.36	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
102	20230713	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	150	2	0.66	2938490700	130112	10.36	22700	23100	22100	29500	15900	22700	22584.24	24.17	0	29513	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1511	14.18	2.23	12	1.97	1611.00	10248.00	36500	20230504	-37.40	12900	20230103	77.13	36500	-37.40	20230504	12900	77.13	20230103	36500	-37.40	20230504	12900	77.13	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
103	20230713	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	100	2	0.44	2035174300	90467	7.21	22700	22800	22100	29500	15900	22700	22496.11	24.17	0	16603	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1508	14.15	2.22	12	1.37	1611.00	10248.00	36500	20230504	-37.53	12900	20230103	76.74	36500	-37.53	20230504	12900	76.74	20230103	36500	-37.53	20230504	12900	76.74	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
104	20230713	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	-100	5	-0.44	1427125800	63583	5.06	22700	22750	22100	29500	15900	22700	22444.72	24.17	0	10341	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1495	14.03	2.21	12	0.96	1611.00	10248.00	36500	20230504	-38.08	12900	20230103	75.19	36500	-38.08	20230504	12900	75.19	20230103	36500	-38.08	20230504	12900	75.19	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
105	20230713	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	-250	5	-1.10	193304200	8563	0.68	22700	22750	22450	29500	15900	22700	22573.01	24.17	0	-1911	25266	23982	23166	21882	21066	23575	21475	66	6800	1000	13620	50	1	6613820	1485	13.94	2.19	12	0.13	1611.00	10248.00	36500	20230504	-38.49	12900	20230103	74.03	36500	-38.49	20230504	12900	74.03	20230103	36500	-38.49	20230504	12900	74.03	20230103	6.54	N	009470	1000	66 억	1598582	N	N	5	N	N
106	20230712	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	-700	5	-2.99	29126405550	1248768	44.28	23500	24450	22350	30400	16400	23400	23324.28	23.95	0	9893	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1501	14.09	2.22	12	18.88	1611.00	10248.00	36500	20230504	-37.81	12900	20230103	75.97	36500	-37.81	20230504	12900	75.97	20230103	36500	-37.81	20230504	12900	75.97	20230103	6.56	N	009470	1000	66 억	1583740	N	N	5	N	N
107	20230712	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	-750	5	-3.21	28488890800	1220686	43.29	23500	24450	22350	30400	16400	23400	23338.41	23.95	0	5026	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1498	14.06	2.21	12	18.46	1611.00	10248.00	36500	20230504	-37.95	12900	20230103	75.58	36500	-37.95	20230504	12900	75.58	20230103	36500	-37.95	20230504	12900	75.58	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
108	20230712	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-850	5	-3.63	27650829400	1183508	41.97	23500	24450	22350	30400	16400	23400	23363.44	23.95	0	-8107	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1491	14.00	2.20	12	17.89	1611.00	10248.00	36500	20230504	-38.22	12900	20230103	74.81	36500	-38.22	20230504	12900	74.81	20230103	36500	-38.22	20230504	12900	74.81	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
109	20230712	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	-700	5	-2.99	26656329400	1139444	40.41	23500	24450	22350	30400	16400	23400	23394.15	23.95	0	-16635	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1501	14.09	2.22	12	17.23	1611.00	10248.00	36500	20230504	-37.81	12900	20230103	75.97	36500	-37.81	20230504	12900	75.97	20230103	36500	-37.81	20230504	12900	75.97	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
110	20230712	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	-550	5	-2.35	25895815000	1106062	39.22	23500	24450	22350	30400	16400	23400	23412.63	23.95	0	-14366	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1511	14.18	2.23	12	16.72	1611.00	10248.00	36500	20230504	-37.40	12900	20230103	77.13	36500	-37.40	20230504	12900	77.13	20230103	36500	-37.40	20230504	12900	77.13	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
111	20230712	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-300	5	-1.28	23969138750	1021430	36.22	23500	24450	22350	30400	16400	23400	23466.28	23.95	0	-15901	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1528	14.34	2.25	12	15.44	1611.00	10248.00	36500	20230504	-36.71	12900	20230103	79.07	36500	-36.71	20230504	12900	79.07	20230103	36500	-36.71	20230504	12900	79.07	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
112	20230712	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	-450	5	-1.92	14938434100	638326	22.64	23500	24450	22350	30400	16400	23400	23402.52	23.95	0	30727	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1518	14.25	2.24	12	9.65	1611.00	10248.00	36500	20230504	-37.12	12900	20230103	77.91	36500	-37.12	20230504	12900	77.91	20230103	36500	-37.12	20230504	12900	77.91	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
113	20230712	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	450	2	1.92	2069585550	87659	3.11	23500	23950	23200	30400	16400	23400	23610.48	23.95	0	-6249	27200	25300	22700	20800	18200	26250	21750	66	7000	1000	14040	50	1	6613820	1577	14.80	2.33	12	1.33	1611.00	10248.00	36500	20230504	-34.66	12900	20230103	84.88	36500	-34.66	20230504	12900	84.88	20230103	36500	-34.66	20230504	12900	84.88	20230103	6.56	N	009470	1000	66 억	1583740	N	N	10	N	N
114	20230711	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	3250	2	16.13	65147670250	2799151	3472.20	20150	24600	20100	26150	14150	20150	23274.04	24.03	0	205	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1548	14.53	2.28	12	42.32	1611.00	10248.00	36500	20230504	-35.89	12900	20230103	81.40	36500	-35.89	20230504	12900	81.40	20230103	36500	-35.89	20230504	12900	81.40	20230103	6.75	N	009470	1000	66 억	1589563	N	N	10	N	N
115	20230711	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	3200	2	15.88	63165005750	2714273	3366.92	20150	24600	20100	26150	14150	20150	23271.43	24.03	0	-19146	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1544	14.49	2.28	12	41.04	1611.00	10248.00	36500	20230504	-36.03	12900	20230103	81.01	36500	-36.03	20230504	12900	81.01	20230103	36500	-36.03	20230504	12900	81.01	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
116	20230711	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	3700	2	18.36	58607047050	2520041	3125.98	20150	24600	20100	26150	14150	20150	23256.39	24.03	0	-32171	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1577	14.80	2.33	12	38.10	1611.00	10248.00	36500	20230504	-34.66	12900	20230103	84.88	36500	-34.66	20230504	12900	84.88	20230103	36500	-34.66	20230504	12900	84.88	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
117	20230711	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	3700	2	18.36	52256945450	2255892	2798.32	20150	24600	20100	26150	14150	20150	23164.65	24.03	0	-30315	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1577	14.80	2.33	12	34.11	1611.00	10248.00	36500	20230504	-34.66	12900	20230103	84.88	36500	-34.66	20230504	12900	84.88	20230103	36500	-34.66	20230504	12900	84.88	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
118	20230711	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22700	2550	2	12.66	24397762850	1088401	1350.11	20150	23600	20100	26150	14150	20150	22416.15	24.03	0	-26998	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1501	14.09	2.22	12	16.46	1611.00	10248.00	36500	20230504	-37.81	12900	20230103	75.97	36500	-37.81	20230504	12900	75.97	20230103	36500	-37.81	20230504	12900	75.97	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
119	20230711	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	800	2	3.97	5391101150	255893	317.42	20150	21850	20100	26150	14150	20150	21067.79	24.03	0	-10227	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1386	13.00	2.04	12	3.87	1611.00	10248.00	36500	20230504	-42.60	12900	20230103	62.40	36500	-42.60	20230504	12900	62.40	20230103	36500	-42.60	20230504	12900	62.40	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
120	20230711	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	600	2	2.98	573410750	28082	34.83	20150	20750	20100	26150	14150	20150	20419.16	24.03	0	9447	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1372	12.88	2.02	12	0.42	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
121	20230711	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20250	100	2	0.50	34269200	1700	2.11	20150	20250	20150	26150	14150	20150	20158.35	24.03	0	680	20916	20532	20316	19932	19716	20425	19825	66	6000	1000	12090	50	1	6613820	1339	12.57	1.98	12	0.03	1611.00	10248.00	36500	20230504	-44.52	12900	20230103	56.98	36500	-44.52	20230504	12900	56.98	20230103	36500	-44.52	20230504	12900	56.98	20230103	6.75	N	009470	1000	66 억	1589563	N	N	0	N	N
122	20230710	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20150	-450	5	-2.18	1595115250	78365	38.49	20500	20700	20100	26750	14450	20600	20354.94	23.79	0	14918	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1333	12.51	1.97	12	1.18	1611.00	10248.00	36500	20230504	-44.79	12900	20230103	56.20	36500	-44.79	20230504	12900	56.20	20230103	36500	-44.79	20230504	12900	56.20	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
123	20230710	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20300	-300	5	-1.46	1428502850	70105	34.43	20500	20700	20100	26750	14450	20600	20376.34	23.79	0	13597	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1343	12.60	1.98	12	1.06	1611.00	10248.00	36500	20230504	-44.38	12900	20230103	57.36	36500	-44.38	20230504	12900	57.36	20230103	36500	-44.38	20230504	12900	57.36	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
124	20230710	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20400	-200	5	-0.97	1256996700	61621	30.27	20500	20700	20150	26750	14450	20600	20398.55	23.79	0	12721	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1349	12.66	1.99	12	0.93	1611.00	10248.00	36500	20230504	-44.11	12900	20230103	58.14	36500	-44.11	20230504	12900	58.14	20230103	36500	-44.11	20230504	12900	58.14	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
125	20230710	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20350	-250	5	-1.21	1009019350	49424	24.28	20500	20700	20150	26750	14450	20600	20415.25	23.79	0	8408	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1346	12.63	1.99	12	0.75	1611.00	10248.00	36500	20230504	-44.25	12900	20230103	57.75	36500	-44.25	20230504	12900	57.75	20230103	36500	-44.25	20230504	12900	57.75	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
126	20230710	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20450	-150	5	-0.73	914821300	44791	22.00	20500	20700	20150	26750	14450	20600	20423.88	23.79	0	7821	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1353	12.69	2.00	12	0.68	1611.00	10248.00	36500	20230504	-43.97	12900	20230103	58.53	36500	-43.97	20230504	12900	58.53	20230103	36500	-43.97	20230504	12900	58.53	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
127	20230710	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20400	-200	5	-0.97	851603800	41692	20.48	20500	20700	20150	26750	14450	20600	20425.71	23.79	0	7386	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1349	12.66	1.99	12	0.63	1611.00	10248.00	36500	20230504	-44.11	12900	20230103	58.14	36500	-44.11	20230504	12900	58.14	20230103	36500	-44.11	20230504	12900	58.14	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
128	20230710	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20450	-150	5	-0.73	678033200	33233	16.32	20500	20700	20150	26750	14450	20600	20401.89	23.79	0	7689	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1353	12.69	2.00	12	0.50	1611.00	10248.00	36500	20230504	-43.97	12900	20230103	58.53	36500	-43.97	20230504	12900	58.53	20230103	36500	-43.97	20230504	12900	58.53	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
129	20230710	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	0	3	0.00	57425800	2790	1.37	20500	20700	20500	26750	14450	20600	20582.17	23.79	0	-43	23066	21832	21166	19932	19266	21500	19600	66	6150	1000	12360	50	1	6613820	1362	12.79	2.01	12	0.04	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.60	N	009470	1000	66 억	1573690	N	N	0	N	N
130	20230707	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	-1050	5	-4.85	4263392500	201229	95.08	21800	22400	20500	28100	15200	21650	21188.18	23.91	0	-5838	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1362	12.79	2.01	12	3.04	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
131	20230707	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-850	5	-3.93	3966191200	186844	88.28	21800	22400	20500	28100	15200	21650	21227.16	23.91	0	-6571	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1376	12.91	2.03	12	2.83	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
132	20230707	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-1000	5	-4.62	3579187500	168134	79.44	21800	22400	20500	28100	15200	21650	21287.59	23.91	0	-12869	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1366	12.82	2.02	12	2.54	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
133	20230707	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20650	-1000	5	-4.62	3314777400	155350	73.40	21800	22400	20500	28100	15200	21650	21337.36	23.91	0	-11937	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1366	12.82	2.02	12	2.35	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
134	20230707	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	-1050	5	-4.85	3138522100	146835	69.38	21800	22400	20500	28100	15200	21650	21374.38	23.91	0	-10176	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1362	12.79	2.01	12	2.22	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
135	20230707	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20550	-1100	5	-5.08	2870009000	133823	63.23	21800	22400	20500	28100	15200	21650	21446.22	23.91	0	-10689	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1359	12.76	2.01	12	2.02	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
136	20230707	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-650	5	-3.00	2174863400	100190	47.34	21800	22400	20900	28100	15200	21650	21707.42	23.91	0	-10233	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1389	13.04	2.05	12	1.51	1611.00	10248.00	36500	20230504	-42.47	12900	20230103	62.79	36500	-42.47	20230504	12900	62.79	20230103	36500	-42.47	20230504	12900	62.79	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
137	20230707	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	450	2	2.08	467335250	21131	9.98	21800	22400	21800	28100	15200	21650	22117.36	23.91	0	144	23083	22366	21933	21216	20783	22150	21000	66	6450	1000	12990	50	1	6613820	1462	13.72	2.16	12	0.32	1611.00	10248.00	36500	20230504	-39.45	12900	20230103	71.32	36500	-39.45	20230504	12900	71.32	20230103	36500	-39.45	20230504	12900	71.32	20230103	6.61	N	009470	1000	66 억	1581500	N	N	4	N	N
138	20230706	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21650	-750	5	-3.35	4536218250	207003	64.15	22200	22650	21500	29100	15700	22400	21912.93	24.11	0	-12635	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1432	13.44	2.11	12	3.13	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.32	N	009470	1000	66 억	1594295	N	N	4	N	N
139	20230706	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-650	5	-2.90	4041213050	184139	57.07	22200	22650	21500	29100	15700	22400	21944.11	24.11	0	-14253	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1439	13.50	2.12	12	2.78	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
140	20230706	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-450	5	-2.01	3728958850	169842	52.64	22200	22650	21500	29100	15700	22400	21952.88	24.11	0	-13253	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1452	13.63	2.14	12	2.57	1611.00	10248.00	36500	20230504	-39.86	12900	20230103	70.16	36500	-39.86	20230504	12900	70.16	20230103	36500	-39.86	20230504	12900	70.16	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
141	20230706	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-500	5	-2.23	2337692350	106904	33.13	22200	22650	21500	29100	15700	22400	21862.29	24.11	0	-6604	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1448	13.59	2.14	12	1.62	1611.00	10248.00	36500	20230504	-40.00	12900	20230103	69.77	36500	-40.00	20230504	12900	69.77	20230103	36500	-40.00	20230504	12900	69.77	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
142	20230706	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-650	5	-2.90	1958869950	89577	27.76	22200	22650	21500	29100	15700	22400	21862.12	24.11	0	-6707	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1439	13.50	2.12	12	1.35	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
143	20230706	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-600	5	-2.68	1752258600	80071	24.82	22200	22650	21500	29100	15700	22400	21877.42	24.11	0	-7422	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1442	13.53	2.13	12	1.21	1611.00	10248.00	36500	20230504	-40.27	12900	20230103	68.99	36500	-40.27	20230504	12900	68.99	20230103	36500	-40.27	20230504	12900	68.99	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
144	20230706	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-650	5	-2.90	1488611150	67974	21.07	22200	22650	21500	29100	15700	22400	21892.40	24.11	0	-7583	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1439	13.50	2.12	12	1.03	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
145	20230706	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	0	3	0.00	192752800	8634	2.68	22200	22450	22150	29100	15700	22400	22315.24	24.11	0	2178	23766	23082	22416	21732	21066	23425	22075	66	6700	1000	13440	50	1	6613820	1481	13.90	2.19	12	0.13	1611.00	10248.00	36500	20230504	-38.63	12900	20230103	73.64	36500	-38.63	20230504	12900	73.64	20230103	36500	-38.63	20230504	12900	73.64	20230103	6.32	N	009470	1000	66 억	1594295	N	N	0	N	N
146	20230705	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	400	2	1.82	7095144450	315591	16.54	21800	23100	21750	28600	15400	22000	22482.42	23.68	0	27433	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1481	13.90	2.19	12	4.77	1611.00	10248.00	36500	20230504	-38.63	12900	20230103	73.64	36500	-38.63	20230504	12900	73.64	20230103	36500	-38.63	20230504	12900	73.64	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
147	20230705	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	350	2	1.59	6788343650	301861	15.82	21800	23100	21750	28600	15400	22000	22488.37	23.68	0	26931	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1478	13.87	2.18	12	4.56	1611.00	10248.00	36500	20230504	-38.77	12900	20230103	73.26	36500	-38.77	20230504	12900	73.26	20230103	36500	-38.77	20230504	12900	73.26	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
148	20230705	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	300	2	1.36	6354018750	282388	14.80	21800	23100	21750	28600	15400	22000	22501.08	23.68	0	25818	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1475	13.84	2.18	12	4.27	1611.00	10248.00	36500	20230504	-38.90	12900	20230103	72.87	36500	-38.90	20230504	12900	72.87	20230103	36500	-38.90	20230504	12900	72.87	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
149	20230705	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	300	2	1.36	6110879400	271445	14.22	21800	23100	21750	28600	15400	22000	22512.47	23.68	0	28074	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1475	13.84	2.18	12	4.10	1611.00	10248.00	36500	20230504	-38.90	12900	20230103	72.87	36500	-38.90	20230504	12900	72.87	20230103	36500	-38.90	20230504	12900	72.87	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
150	20230705	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	250	2	1.14	5762232750	255744	13.40	21800	23100	21750	28600	15400	22000	22531.33	23.68	0	30702	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1472	13.81	2.17	12	3.87	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
151	20230705	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	250	2	1.14	5427702050	240684	12.61	21800	23100	21750	28600	15400	22000	22551.23	23.68	0	29951	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1472	13.81	2.17	12	3.64	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
152	20230705	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	400	2	1.82	4434317950	195856	10.26	21800	23100	21750	28600	15400	22000	22640.82	23.68	0	28455	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1481	13.90	2.19	12	2.96	1611.00	10248.00	36500	20230504	-38.63	12900	20230103	73.64	36500	-38.63	20230504	12900	73.64	20230103	36500	-38.63	20230504	12900	73.64	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
153	20230705	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	900	2	4.09	968832650	43212	2.26	21800	22950	21750	28600	15400	22000	22420.79	23.68	0	18569	25666	23832	22516	20682	19366	24750	21600	66	6600	1000	13200	50	1	6613820	1515	14.21	2.23	12	0.65	1611.00	10248.00	36500	20230504	-37.26	12900	20230103	77.52	36500	-37.26	20230504	12900	77.52	20230103	36500	-37.26	20230504	12900	77.52	20230103	6.01	N	009470	1000	66 억	1566092	N	N	0	N	N
154	20230704	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	850	2	4.02	43117401950	1880444	1119.86	21350	24350	21200	27450	14850	21150	22931.72	24.95	0	-81889	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1455	13.66	2.15	12	28.43	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
155	20230704	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	850	2	4.02	42437091450	1849574	1101.47	21350	24350	21200	27450	14850	21150	22944.25	24.95	0	-89066	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1455	13.66	2.15	12	27.97	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
156	20230704	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	700	2	3.31	41907488550	1825332	1087.04	21350	24350	21200	27450	14850	21150	22958.83	24.95	0	-91521	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1445	13.56	2.13	12	27.60	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
157	20230704	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	700	2	3.31	41465801700	1805168	1075.03	21350	24350	21200	27450	14850	21150	22970.61	24.95	0	-92594	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1445	13.56	2.13	12	27.29	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
158	20230704	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	850	2	4.02	40762334500	1773156	1055.97	21350	24350	21200	27450	14850	21150	22988.58	24.95	0	-86190	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1455	13.66	2.15	12	26.81	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
159	20230704	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	900	2	4.26	39780855950	1728505	1029.37	21350	24350	21200	27450	14850	21150	23014.60	24.95	0	-79172	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1458	13.69	2.15	12	26.13	1611.00	10248.00	36500	20230504	-39.59	12900	20230103	70.93	36500	-39.59	20230504	12900	70.93	20230103	36500	-39.59	20230504	12900	70.93	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
160	20230704	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	1500	2	7.09	35198409050	1523099	907.05	21350	24350	21200	27450	14850	21150	23109.73	24.95	0	-87725	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1498	14.06	2.21	12	23.03	1611.00	10248.00	36500	20230504	-37.95	12900	20230103	75.58	36500	-37.95	20230504	12900	75.58	20230103	36500	-37.95	20230504	12900	75.58	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
161	20230704	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	250	2	1.18	122675100	5756	3.43	21350	21400	21200	27450	14850	21150	21312.56	24.95	0	-2413	22050	21600	21150	20700	20250	21825	20925	66	6300	1000	12690	50	1	6613820	1415	13.28	2.09	12	0.09	1611.00	10248.00	36500	20230504	-41.37	12900	20230103	65.89	36500	-41.37	20230504	12900	65.89	20230103	36500	-41.37	20230504	12900	65.89	20230103	6.11	N	009470	1000	66 억	1650419	N	N	0	N	N
162	20230703	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	400	2	1.93	3552346150	167468	240.59	20700	21600	20700	26950	14550	20750	21212.84	25.36	0	-26322	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1399	13.13	2.06	12	2.53	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
163	20230703	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	450	2	2.17	3421152250	161268	231.68	20700	21600	20700	26950	14550	20750	21214.82	25.36	0	-27147	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1402	13.16	2.07	12	2.44	1611.00	10248.00	36500	20230504	-41.92	12900	20230103	64.34	36500	-41.92	20230504	12900	64.34	20230103	36500	-41.92	20230504	12900	64.34	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
164	20230703	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	400	2	1.93	3119019900	146984	211.16	20700	21600	20700	26950	14550	20750	21220.95	25.36	0	-31711	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1399	13.13	2.06	12	2.22	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
165	20230703	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	400	2	1.93	3016351400	142117	204.17	20700	21600	20700	26950	14550	20750	21225.28	25.36	0	-31787	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1399	13.13	2.06	12	2.15	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
166	20230703	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	400	2	1.93	2871440550	135248	194.30	20700	21600	20700	26950	14550	20750	21231.84	25.36	0	-32042	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1399	13.13	2.06	12	2.04	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
167	20230703	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	400	2	1.93	2497997450	117539	168.86	20700	21600	20700	26950	14550	20750	21253.60	25.36	0	-32858	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1399	13.13	2.06	12	1.78	1611.00	10248.00	36500	20230504	-42.05	12900	20230103	63.95	36500	-42.05	20230504	12900	63.95	20230103	36500	-42.05	20230504	12900	63.95	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
168	20230703	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	350	2	1.69	394997150	18792	27.00	20700	21250	20700	26950	14550	20750	21023.15	25.36	0	5576	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1396	13.10	2.06	12	0.28	1611.00	10248.00	36500	20230504	-42.19	12900	20230103	63.57	36500	-42.19	20230504	12900	63.57	20230103	36500	-42.19	20230504	12900	63.57	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N
169	20230703	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	100	2	0.48	49377000	2379	3.42	20700	20900	20700	26950	14550	20750	20756.01	25.36	0	479	21183	20966	20583	20366	19983	21075	20475	66	6200	1000	12450	50	1	6613820	1379	12.94	2.03	12	0.04	1611.00	10248.00	36500	20230504	-42.88	12900	20230103	61.63	36500	-42.88	20230504	12900	61.63	20230103	36500	-42.88	20230504	12900	61.63	20230103	6.23	N	009470	1000	66 억	1677032	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History