KissMeData/014910/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 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	160312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1767	57	2	3.33	326325319	186199	114.16	1725	1779	1723	2220	1197	1710	1752.53	3.95	0	29930	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	397	17.32	1.07	12	0.83	102.00	1649.00	3090	20230508	-42.82	1435	20221014	23.14	3090	-42.82	20230508	1480	19.39	20230103	3090	-42.82	20230508	1435	23.14	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
3	20230731	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1764	54	2	3.16	314098548	179272	109.91	1725	1779	1723	2220	1197	1710	1752.08	3.95	0	29741	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	396	17.29	1.07	12	0.80	102.00	1649.00	3090	20230508	-42.91	1435	20221014	22.93	3090	-42.91	20230508	1480	19.19	20230103	3090	-42.91	20230508	1435	22.93	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
4	20230731	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1758	48	2	2.81	266257821	152043	93.22	1725	1779	1723	2220	1197	1710	1751.20	3.95	0	25424	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	395	17.24	1.07	12	0.68	102.00	1649.00	3090	20230508	-43.11	1435	20221014	22.51	3090	-43.11	20230508	1480	18.78	20230103	3090	-43.11	20230508	1435	22.51	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
5	20230731	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1769	59	2	3.45	210597017	120529	73.90	1725	1770	1723	2220	1197	1710	1747.27	3.95	0	28569	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	397	17.34	1.07	12	0.54	102.00	1649.00	3090	20230508	-42.75	1435	20221014	23.28	3090	-42.75	20230508	1480	19.53	20230103	3090	-42.75	20230508	1435	23.28	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
6	20230731	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1765	55	2	3.22	174488320	100062	61.35	1725	1765	1723	2220	1197	1710	1743.80	3.95	0	31092	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	396	17.30	1.07	12	0.45	102.00	1649.00	3090	20230508	-42.88	1435	20221014	23.00	3090	-42.88	20230508	1480	19.26	20230103	3090	-42.88	20230508	1435	23.00	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
7	20230731	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1750	40	2	2.34	134312926	77187	47.32	1725	1756	1723	2220	1197	1710	1740.10	3.95	0	25847	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	393	17.16	1.06	12	0.34	102.00	1649.00	3090	20230508	-43.37	1435	20221014	21.95	3090	-43.37	20230508	1480	18.24	20230103	3090	-43.37	20230508	1435	21.95	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
8	20230731	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1749	39	2	2.28	91891814	52952	32.46	1725	1750	1723	2220	1197	1710	1735.38	3.95	0	11867	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	393	17.15	1.06	12	0.24	102.00	1649.00	3090	20230508	-43.40	1435	20221014	21.88	3090	-43.40	20230508	1480	18.18	20230103	3090	-43.40	20230508	1435	21.88	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
9	20230731	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1725	15	2	0.88	6094425	3533	2.17	1725	1725	1725	2220	1197	1710	1725.00	3.95	0	162	1769	1739	1704	1674	1639	1754	1689	112	511	500	1120	1	1	22460985	387	16.91	1.05	12	0.02	102.00	1649.00	3090	20230508	-44.17	1435	20221014	20.21	3090	-44.17	20230508	1480	16.55	20230103	3090	-44.17	20230508	1435	20.21	20221014	4.21	N	014910	500	112 억	887335	N	N	7	N	N
10	20230728	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	36	2	2.15	277875402	162256	73.40	1669	1734	1669	2175	1172	1674	1712.57	3.72	0	50709	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	384	16.76	1.04	12	0.72	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.37	N	014910	500	112 억	834463	N	N	7	N	N
11	20230728	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	36	2	2.15	258607030	150992	68.30	1669	1734	1669	2175	1172	1674	1712.72	3.72	0	48956	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	384	16.76	1.04	12	0.67	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
12	20230728	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	39	2	2.33	247918274	144743	65.47	1669	1734	1669	2175	1172	1674	1712.82	3.72	0	47703	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	385	16.79	1.04	12	0.64	102.00	1649.00	3090	20230508	-44.56	1435	20221014	19.37	3090	-44.56	20230508	1480	15.74	20230103	3090	-44.56	20230508	1435	19.37	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
13	20230728	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	54	2	3.23	216941136	126651	57.29	1669	1734	1669	2175	1172	1674	1712.91	3.72	0	42443	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	388	16.94	1.05	12	0.56	102.00	1649.00	3090	20230508	-44.08	1435	20221014	20.42	3090	-44.08	20230508	1480	16.76	20230103	3090	-44.08	20230508	1435	20.42	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
14	20230728	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	48	2	2.87	168598918	98657	44.63	1669	1730	1669	2175	1172	1674	1708.94	3.72	0	23866	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	387	16.88	1.04	12	0.44	102.00	1649.00	3090	20230508	-44.27	1435	20221014	20.00	3090	-44.27	20230508	1480	16.35	20230103	3090	-44.27	20230508	1435	20.00	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
15	20230728	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1724	50	2	2.99	148520643	86910	39.31	1669	1730	1669	2175	1172	1674	1708.90	3.72	0	21431	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	387	16.90	1.05	12	0.39	102.00	1649.00	3090	20230508	-44.21	1435	20221014	20.14	3090	-44.21	20230508	1480	16.49	20230103	3090	-44.21	20230508	1435	20.14	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
16	20230728	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1720	46	2	2.75	90439991	53139	24.04	1669	1721	1669	2175	1172	1674	1701.95	3.72	0	10146	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	386	16.86	1.04	12	0.24	102.00	1649.00	3090	20230508	-44.34	1435	20221014	19.86	3090	-44.34	20230508	1480	16.22	20230103	3090	-44.34	20230508	1435	19.86	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
17	20230728	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1685	11	2	0.66	20050789	11986	5.42	1669	1685	1669	2175	1172	1674	1672.85	3.72	0	2508	1766	1720	1669	1623	1572	1743	1646	112	501	500	1100	1	1	22460985	378	16.52	1.02	12	0.05	102.00	1649.00	3090	20230508	-45.47	1435	20221014	17.42	3090	-45.47	20230508	1480	13.85	20230103	3090	-45.47	20230508	1435	17.42	20221014	4.37	N	014910	500	112 억	834463	N	N	0	N	N
18	20230727	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1674	54	2	3.33	368839308	220270	40.15	1620	1715	1618	2105	1134	1620	1674.49	3.52	99102	43682	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	376	16.41	1.02	12	0.98	102.00	1649.00	3090	20230508	-45.83	1435	20221014	16.66	3090	-45.83	20230508	1480	13.11	20230103	3090	-45.83	20230508	1435	16.66	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
19	20230727	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1698	78	2	4.81	319767062	191077	34.83	1620	1715	1618	2105	1134	1620	1673.50	3.52	99102	29496	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	381	16.65	1.03	12	0.85	102.00	1649.00	3090	20230508	-45.05	1435	20221014	18.33	3090	-45.05	20230508	1480	14.73	20230103	3090	-45.05	20230508	1435	18.33	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
20	20230727	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1701	81	2	5.00	292093550	174811	31.86	1620	1715	1618	2105	1134	1620	1670.91	3.52	99102	33325	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	382	16.68	1.03	12	0.78	102.00	1649.00	3090	20230508	-44.95	1435	20221014	18.54	3090	-44.95	20230508	1480	14.93	20230103	3090	-44.95	20230508	1435	18.54	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
21	20230727	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	90	2	5.56	280283146	167876	30.60	1620	1715	1618	2105	1134	1620	1669.58	3.52	99102	30506	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	384	16.76	1.04	12	0.75	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
22	20230727	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	83	2	5.12	235461650	141539	25.80	1620	1715	1618	2105	1134	1620	1663.58	3.52	99102	26722	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	383	16.70	1.03	12	0.63	102.00	1649.00	3090	20230508	-44.89	1435	20221014	18.68	3090	-44.89	20230508	1480	15.07	20230103	3090	-44.89	20230508	1435	18.68	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
23	20230727	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1705	85	2	5.25	200902747	121317	22.11	1620	1705	1618	2105	1134	1620	1656.01	3.52	99102	26449	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	383	16.72	1.03	12	0.54	102.00	1649.00	3090	20230508	-44.82	1435	20221014	18.82	3090	-44.82	20230508	1480	15.20	20230103	3090	-44.82	20230508	1435	18.82	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
24	20230727	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1671	51	2	3.15	152553948	92618	16.88	1620	1675	1618	2105	1134	1620	1647.13	3.52	99102	17937	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	375	16.38	1.01	12	0.41	102.00	1649.00	3090	20230508	-45.92	1435	20221014	16.45	3090	-45.92	20230508	1480	12.91	20230103	3090	-45.92	20230508	1435	16.45	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
25	20230727	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	19	2	1.17	25480575	15724	2.87	1620	1640	1618	2105	1134	1620	1620.49	3.52	99102	7334	1788	1703	1652	1567	1516	1678	1542	112	485	500	1060	1	1	22460985	368	16.07	0.99	12	0.07	102.00	1649.00	3090	20230508	-46.96	1435	20221014	14.22	3090	-46.96	20230508	1480	10.74	20230103	3090	-46.96	20230508	1435	14.22	20221014	4.39	N	014910	500	112 억	790568	N	N	0	N	N
26	20230726	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-92	5	-5.37	900164880	544670	123.59	1714	1737	1601	2225	1199	1712	1652.86	3.08	0	90238	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	364	15.88	0.98	12	2.42	102.00	1649.00	3090	20230508	-47.57	1435	20221014	12.89	3090	-47.57	20230508	1480	9.46	20230103	3090	-47.57	20230508	1435	12.89	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
27	20230726	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1640	-72	5	-4.21	834777800	504372	114.44	1714	1737	1601	2225	1199	1712	1655.08	3.08	0	73676	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	368	16.08	0.99	12	2.25	102.00	1649.00	3090	20230508	-46.93	1435	20221014	14.29	3090	-46.93	20230508	1480	10.81	20230103	3090	-46.93	20230508	1435	14.29	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
28	20230726	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	-95	5	-5.55	710663394	427942	97.10	1714	1737	1601	2225	1199	1712	1660.65	3.08	0	51495	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	363	15.85	0.98	12	1.91	102.00	1649.00	3090	20230508	-47.67	1435	20221014	12.68	3090	-47.67	20230508	1480	9.26	20230103	3090	-47.67	20230508	1435	12.68	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
29	20230726	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-79	5	-4.61	570704324	341702	77.53	1714	1737	1620	2225	1199	1712	1670.18	3.08	0	65207	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	367	16.01	0.99	12	1.52	102.00	1649.00	3090	20230508	-47.15	1435	20221014	13.80	3090	-47.15	20230508	1480	10.34	20230103	3090	-47.15	20230508	1435	13.80	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
30	20230726	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1659	-53	5	-3.10	455666298	271657	61.64	1714	1737	1620	2225	1199	1712	1677.36	3.08	0	60909	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	373	16.26	1.01	12	1.21	102.00	1649.00	3090	20230508	-46.31	1435	20221014	15.61	3090	-46.31	20230508	1480	12.09	20230103	3090	-46.31	20230508	1435	15.61	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
31	20230726	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	-62	5	-3.62	365568977	217309	49.31	1714	1737	1620	2225	1199	1712	1682.25	3.08	0	33924	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	371	16.18	1.00	12	0.97	102.00	1649.00	3090	20230508	-46.60	1435	20221014	14.98	3090	-46.60	20230508	1480	11.49	20230103	3090	-46.60	20230508	1435	14.98	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
32	20230726	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1682	-30	5	-1.75	217531958	128050	29.06	1714	1737	1665	2225	1199	1712	1698.80	3.08	0	25127	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	378	16.49	1.02	12	0.57	102.00	1649.00	3090	20230508	-45.57	1435	20221014	17.21	3090	-45.57	20230508	1480	13.65	20230103	3090	-45.57	20230508	1435	17.21	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
33	20230726	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1737	25	2	1.46	15723633	9141	2.07	1714	1737	1714	2225	1199	1712	1720.12	3.08	0	-74	1820	1765	1737	1682	1654	1752	1669	112	513	500	1120	1	1	22460985	390	17.03	1.05	12	0.04	102.00	1649.00	3090	20230508	-43.79	1435	20221014	21.05	3090	-43.79	20230508	1480	17.36	20230103	3090	-43.79	20230508	1435	21.05	20221014	4.47	N	014910	500	112 억	691466	N	N	0	N	N
34	20230725	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1712	-82	5	-4.57	761442663	438170	130.83	1786	1792	1709	2330	1256	1794	1737.83	2.79	0	66804	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	385	16.78	1.04	12	1.95	102.00	1649.00	3090	20230508	-44.60	1435	20221014	19.30	3090	-44.60	20230508	1480	15.68	20230103	3090	-44.60	20230508	1435	19.30	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
35	20230725	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1724	-70	5	-3.90	701227041	403017	120.33	1786	1792	1709	2330	1256	1794	1739.80	2.79	0	51151	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	387	16.90	1.05	12	1.79	102.00	1649.00	3090	20230508	-44.21	1435	20221014	20.14	3090	-44.21	20230508	1480	16.49	20230103	3090	-44.21	20230508	1435	20.14	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
36	20230725	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1725	-69	5	-3.85	580772236	332887	99.39	1786	1792	1721	2330	1256	1794	1744.50	2.79	0	19485	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	387	16.91	1.05	12	1.48	102.00	1649.00	3090	20230508	-44.17	1435	20221014	20.21	3090	-44.17	20230508	1480	16.55	20230103	3090	-44.17	20230508	1435	20.21	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
37	20230725	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	-59	5	-3.29	458443168	262159	78.28	1786	1792	1731	2330	1256	1794	1748.54	2.79	0	9433	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	390	17.01	1.05	12	1.17	102.00	1649.00	3090	20230508	-43.85	1435	20221014	20.91	3090	-43.85	20230508	1480	17.23	20230103	3090	-43.85	20230508	1435	20.91	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
38	20230725	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1740	-54	5	-3.01	411102246	234895	70.14	1786	1792	1733	2330	1256	1794	1749.96	2.79	0	3896	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	391	17.06	1.06	12	1.05	102.00	1649.00	3090	20230508	-43.69	1435	20221014	21.25	3090	-43.69	20230508	1480	17.57	20230103	3090	-43.69	20230508	1435	21.25	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
39	20230725	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1754	-40	5	-2.23	333168226	190160	56.78	1786	1792	1741	2330	1256	1794	1751.81	2.79	0	-2582	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	394	17.20	1.06	12	0.85	102.00	1649.00	3090	20230508	-43.24	1435	20221014	22.23	3090	-43.24	20230508	1480	18.51	20230103	3090	-43.24	20230508	1435	22.23	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
40	20230725	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1756	-38	5	-2.12	190986794	108748	32.47	1786	1792	1746	2330	1256	1794	1755.86	2.79	0	6694	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	394	17.22	1.06	12	0.48	102.00	1649.00	3090	20230508	-43.17	1435	20221014	22.37	3090	-43.17	20230508	1480	18.65	20230103	3090	-43.17	20230508	1435	22.37	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
41	20230725	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1770	-24	5	-1.34	10470504	5881	1.76	1786	1792	1770	2330	1256	1794	1777.41	2.79	0	-643	1857	1825	1786	1754	1715	1806	1735	112	537	500	1180	1	1	22460985	398	17.35	1.07	12	0.03	102.00	1649.00	3090	20230508	-42.72	1435	20221014	23.34	3090	-42.72	20230508	1480	19.59	20230103	3090	-42.72	20230508	1435	23.34	20221014	4.59	N	014910	500	112 억	627018	N	N	0	N	N
42	20230724	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1794	-24	5	-1.32	594124213	334850	167.65	1818	1818	1747	2360	1273	1818	1774.28	2.36	0	86949	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	403	17.59	1.09	12	1.49	102.00	1649.00	3090	20230508	-41.94	1435	20221014	25.02	3090	-41.94	20230508	1480	21.22	20230103	3090	-41.94	20230508	1435	25.02	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
43	20230724	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1788	-30	5	-1.65	548986959	309635	155.03	1818	1818	1747	2360	1273	1818	1773.01	2.36	0	84324	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	402	17.53	1.08	12	1.38	102.00	1649.00	3090	20230508	-42.14	1435	20221014	24.60	3090	-42.14	20230508	1480	20.81	20230103	3090	-42.14	20230508	1435	24.60	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
44	20230724	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1779	-39	5	-2.15	475068782	268413	134.39	1818	1818	1747	2360	1273	1818	1769.92	2.36	0	79253	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	400	17.44	1.08	12	1.20	102.00	1649.00	3090	20230508	-42.43	1435	20221014	23.97	3090	-42.43	20230508	1480	20.20	20230103	3090	-42.43	20230508	1435	23.97	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
45	20230724	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1771	-47	5	-2.59	392183391	221695	111.00	1818	1818	1747	2360	1273	1818	1769.02	2.36	0	52507	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	398	17.36	1.07	12	0.99	102.00	1649.00	3090	20230508	-42.69	1435	20221014	23.41	3090	-42.69	20230508	1480	19.66	20230103	3090	-42.69	20230508	1435	23.41	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
46	20230724	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1763	-55	5	-3.03	316663493	179079	89.66	1818	1818	1747	2360	1273	1818	1768.29	2.36	0	42505	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	396	17.28	1.07	12	0.80	102.00	1649.00	3090	20230508	-42.94	1435	20221014	22.86	3090	-42.94	20230508	1480	19.12	20230103	3090	-42.94	20230508	1435	22.86	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
47	20230724	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1762	-56	5	-3.08	246281558	139206	69.70	1818	1818	1747	2360	1273	1818	1769.19	2.36	0	20354	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	396	17.27	1.07	12	0.62	102.00	1649.00	3090	20230508	-42.98	1435	20221014	22.79	3090	-42.98	20230508	1480	19.05	20230103	3090	-42.98	20230508	1435	22.79	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
48	20230724	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1781	-37	5	-2.04	173800245	98156	49.14	1818	1818	1747	2360	1273	1818	1770.65	2.36	0	6810	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	400	17.46	1.08	12	0.44	102.00	1649.00	3090	20230508	-42.36	1435	20221014	24.11	3090	-42.36	20230508	1480	20.34	20230103	3090	-42.36	20230508	1435	24.11	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
49	20230724	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	-9	5	-0.50	25580992	14160	7.09	1818	1818	1790	2360	1273	1818	1806.57	2.36	0	-10763	1882	1849	1832	1799	1782	1841	1791	112	543	500	1190	1	1	22460985	406	17.74	1.10	12	0.06	102.00	1649.00	3090	20230508	-41.46	1435	20221014	26.06	3090	-41.46	20230508	1480	22.23	20230103	3090	-41.46	20230508	1435	26.06	20221014	4.67	N	014910	500	112 억	530828	N	N	0	N	N
50	20230721	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1818	-35	5	-1.89	359474032	196099	62.13	1845	1865	1815	2405	1298	1853	1833.28	2.54	0	-39209	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	408	17.82	1.10	12	0.87	102.00	1649.00	3090	20230508	-41.17	1435	20221014	26.69	3090	-41.17	20230508	1480	22.84	20230103	3090	-41.17	20230508	1435	26.69	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
51	20230721	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-20	5	-1.08	310827030	169364	53.66	1845	1865	1816	2405	1298	1853	1835.26	2.54	0	-30263	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	412	17.97	1.11	12	0.75	102.00	1649.00	3090	20230508	-40.68	1435	20221014	27.74	3090	-40.68	20230508	1480	23.85	20230103	3090	-40.68	20230508	1435	27.74	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
52	20230721	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	-19	5	-1.03	251062933	136648	43.29	1845	1865	1816	2405	1298	1853	1837.30	2.54	0	-28229	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	412	17.98	1.11	12	0.61	102.00	1649.00	3090	20230508	-40.65	1435	20221014	27.80	3090	-40.65	20230508	1480	23.92	20230103	3090	-40.65	20230508	1435	27.80	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
53	20230721	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1837	-16	5	-0.86	212542663	115601	36.63	1845	1865	1816	2405	1298	1853	1838.59	2.54	0	-20522	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	413	18.01	1.11	12	0.51	102.00	1649.00	3090	20230508	-40.55	1435	20221014	28.01	3090	-40.55	20230508	1480	24.12	20230103	3090	-40.55	20230508	1435	28.01	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
54	20230721	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	-6	5	-0.32	164246595	89375	28.32	1845	1865	1816	2405	1298	1853	1837.72	2.54	0	-4117	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	415	18.11	1.12	12	0.40	102.00	1649.00	3090	20230508	-40.23	1435	20221014	28.71	3090	-40.23	20230508	1480	24.80	20230103	3090	-40.23	20230508	1435	28.71	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
55	20230721	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	-13	5	-0.70	87448340	47720	15.12	1845	1853	1816	2405	1298	1853	1832.53	2.54	0	-7646	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	413	18.04	1.12	12	0.21	102.00	1649.00	3090	20230508	-40.45	1435	20221014	28.22	3090	-40.45	20230508	1480	24.32	20230103	3090	-40.45	20230508	1435	28.22	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
56	20230721	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	-19	5	-1.03	74475402	40659	12.88	1845	1853	1816	2405	1298	1853	1831.71	2.54	0	-8730	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	412	17.98	1.11	12	0.18	102.00	1649.00	3090	20230508	-40.65	1435	20221014	27.80	3090	-40.65	20230508	1480	23.92	20230103	3090	-40.65	20230508	1435	27.80	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
57	20230721	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	-13	5	-0.70	11020682	5974	1.89	1845	1853	1832	2405	1298	1853	1844.77	2.54	0	-3281	1887	1870	1838	1821	1789	1878	1829	112	553	500	1220	1	1	22460985	413	18.04	1.12	12	0.03	102.00	1649.00	3090	20230508	-40.45	1435	20221014	28.22	3090	-40.45	20230508	1480	24.32	20230103	3090	-40.45	20230508	1435	28.22	20221014	4.63	N	014910	500	112 억	569420	N	N	7	N	N
58	20230720	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1853	28	2	1.53	575597199	314112	91.85	1825	1855	1806	2370	1278	1825	1832.33	2.19	0	71778	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	416	18.17	1.12	12	1.40	102.00	1649.00	3090	20230508	-40.03	1435	20221014	29.13	3090	-40.03	20230508	1480	25.20	20230103	3090	-40.03	20230508	1435	29.13	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
59	20230720	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	22	2	1.21	544264777	297182	86.89	1825	1855	1806	2370	1278	1825	1831.42	2.19	0	71452	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	415	18.11	1.12	12	1.32	102.00	1649.00	3090	20230508	-40.23	1435	20221014	28.71	3090	-40.23	20230508	1480	24.80	20230103	3090	-40.23	20230508	1435	28.71	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
60	20230720	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	15	2	0.82	479648364	262105	76.64	1825	1855	1806	2370	1278	1825	1829.99	2.19	0	62000	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	413	18.04	1.12	12	1.17	102.00	1649.00	3090	20230508	-40.45	1435	20221014	28.22	3090	-40.45	20230508	1480	24.32	20230103	3090	-40.45	20230508	1435	28.22	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
61	20230720	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	15	2	0.82	435117202	238014	69.59	1825	1848	1806	2370	1278	1825	1828.12	2.19	0	62734	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	413	18.04	1.12	12	1.06	102.00	1649.00	3090	20230508	-40.45	1435	20221014	28.22	3090	-40.45	20230508	1480	24.32	20230103	3090	-40.45	20230508	1435	28.22	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
62	20230720	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	5	2	0.27	346097443	189588	55.43	1825	1845	1806	2370	1278	1825	1825.52	2.19	0	53132	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	411	17.94	1.11	12	0.84	102.00	1649.00	3090	20230508	-40.78	1435	20221014	27.53	3090	-40.78	20230508	1480	23.65	20230103	3090	-40.78	20230508	1435	27.53	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
63	20230720	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1825	0	3	0.00	241571461	132253	38.67	1825	1845	1806	2370	1278	1825	1826.59	2.19	0	16757	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	410	17.89	1.11	12	0.59	102.00	1649.00	3090	20230508	-40.94	1435	20221014	27.18	3090	-40.94	20230508	1480	23.31	20230103	3090	-40.94	20230508	1435	27.18	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
64	20230720	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1824	-1	5	-0.05	170980925	93535	27.35	1825	1845	1806	2370	1278	1825	1827.99	2.19	0	11754	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	410	17.88	1.11	12	0.42	102.00	1649.00	3090	20230508	-40.97	1435	20221014	27.11	3090	-40.97	20230508	1480	23.24	20230103	3090	-40.97	20230508	1435	27.11	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
65	20230720	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1816	-9	5	-0.49	18721293	10261	3.00	1825	1825	1816	2370	1278	1825	1824.51	2.19	0	-1584	1897	1861	1838	1802	1779	1849	1790	112	546	500	1200	1	1	22460985	408	17.80	1.10	12	0.05	102.00	1649.00	3090	20230508	-41.23	1435	20221014	26.55	3090	-41.23	20230508	1480	22.70	20230103	3090	-41.23	20230508	1435	26.55	20221014	4.60	N	014910	500	112 억	492380	N	N	7	N	N
66	20230719	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1825	-36	5	-1.93	608857533	332732	53.52	1861	1874	1815	2415	1303	1861	1829.87	1.98	0	48537	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	410	17.89	1.11	12	1.48	102.00	1649.00	3090	20230508	-40.94	1435	20221014	27.18	3090	-40.94	20230508	1480	23.31	20230103	3090	-40.94	20230508	1435	27.18	20221014	4.58	N	014910	500	112 억	443835	N	N	7	N	N
67	20230719	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1821	-40	5	-2.15	559618893	305752	49.18	1861	1874	1815	2415	1303	1861	1830.30	1.98	0	36943	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	409	17.85	1.10	12	1.36	102.00	1649.00	3090	20230508	-41.07	1435	20221014	26.90	3090	-41.07	20230508	1480	23.04	20230103	3090	-41.07	20230508	1435	26.90	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
68	20230719	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1823	-38	5	-2.04	496015662	270846	43.57	1861	1874	1815	2415	1303	1861	1831.36	1.98	0	38555	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	409	17.87	1.11	12	1.21	102.00	1649.00	3090	20230508	-41.00	1435	20221014	27.04	3090	-41.00	20230508	1480	23.18	20230103	3090	-41.00	20230508	1435	27.04	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
69	20230719	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-31	5	-1.67	420433432	229418	36.91	1861	1874	1815	2415	1303	1861	1832.61	1.98	0	31593	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	411	17.94	1.11	12	1.02	102.00	1649.00	3090	20230508	-40.78	1435	20221014	27.53	3090	-40.78	20230508	1480	23.65	20230103	3090	-40.78	20230508	1435	27.53	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
70	20230719	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1828	-33	5	-1.77	365716930	199530	32.10	1861	1874	1815	2415	1303	1861	1832.89	1.98	0	20364	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	411	17.92	1.11	12	0.89	102.00	1649.00	3090	20230508	-40.84	1435	20221014	27.39	3090	-40.84	20230508	1480	23.51	20230103	3090	-40.84	20230508	1435	27.39	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
71	20230719	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	-27	5	-1.45	220802712	120323	19.36	1861	1874	1815	2415	1303	1861	1835.08	1.98	0	20303	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	412	17.98	1.11	12	0.54	102.00	1649.00	3090	20230508	-40.65	1435	20221014	27.80	3090	-40.65	20230508	1480	23.92	20230103	3090	-40.65	20230508	1435	27.80	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
72	20230719	100305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1827	-34	5	-1.83	168075206	91562	14.73	1861	1874	1815	2415	1303	1861	1835.64	1.98	0	5226	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	410	17.91	1.11	12	0.41	102.00	1649.00	3090	20230508	-40.87	1435	20221014	27.32	3090	-40.87	20230508	1480	23.45	20230103	3090	-40.87	20230508	1435	27.32	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
73	20230719	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	10	2	0.54	13270803	7123	1.15	1861	1874	1861	2415	1303	1861	1863.09	1.98	0	-1323	2031	1946	1876	1791	1721	1911	1756	112	556	500	1220	1	1	22460985	420	18.34	1.13	12	0.03	102.00	1649.00	3090	20230508	-39.45	1435	20221014	30.38	3090	-39.45	20230508	1480	26.42	20230103	3090	-39.45	20230508	1435	30.38	20221014	4.58	N	014910	500	112 억	443835	N	N	26	N	N
74	20230718	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1861	-108	5	-5.49	1173363600	620394	163.94	1960	1961	1806	2555	1379	1969	1891.27	2.32	0	-78218	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	418	18.25	1.13	12	2.76	102.00	1649.00	3090	20230508	-39.77	1435	20221014	29.69	3090	-39.77	20230508	1480	25.74	20230103	3090	-39.77	20230508	1435	29.69	20221014	4.52	N	014910	500	112 억	520047	N	N	26	N	N
75	20230718	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	-102	5	-5.18	1116831226	590057	155.93	1960	1961	1806	2555	1379	1969	1892.70	2.32	0	-80325	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	419	18.30	1.13	12	2.63	102.00	1649.00	3090	20230508	-39.58	1435	20221014	30.10	3090	-39.58	20230508	1480	26.15	20230103	3090	-39.58	20230508	1435	30.10	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
76	20230718	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1866	-103	5	-5.23	1057368377	558198	147.51	1960	1961	1806	2555	1379	1969	1894.20	2.32	0	-79142	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	419	18.29	1.13	12	2.49	102.00	1649.00	3090	20230508	-39.61	1435	20221014	30.03	3090	-39.61	20230508	1480	26.08	20230103	3090	-39.61	20230508	1435	30.03	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
77	20230718	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	-100	5	-5.08	978584485	515943	136.34	1960	1961	1806	2555	1379	1969	1896.63	2.32	0	-64996	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	420	18.32	1.13	12	2.30	102.00	1649.00	3090	20230508	-39.51	1435	20221014	30.24	3090	-39.51	20230508	1480	26.28	20230103	3090	-39.51	20230508	1435	30.24	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
78	20230718	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1877	-92	5	-4.67	850294893	447431	118.24	1960	1961	1806	2555	1379	1969	1900.33	2.32	0	-66670	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	422	18.40	1.14	12	1.99	102.00	1649.00	3090	20230508	-39.26	1435	20221014	30.80	3090	-39.26	20230508	1480	26.82	20230103	3090	-39.26	20230508	1435	30.80	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
79	20230718	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-90	5	-4.57	758111225	398203	105.23	1960	1961	1806	2555	1379	1969	1903.77	2.32	0	-70151	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	422	18.42	1.14	12	1.77	102.00	1649.00	3090	20230508	-39.19	1435	20221014	30.94	3090	-39.19	20230508	1480	26.96	20230103	3090	-39.19	20230508	1435	30.94	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
80	20230718	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	-82	5	-4.16	569988792	298031	78.76	1960	1961	1806	2555	1379	1969	1912.44	2.32	0	-96719	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	424	18.50	1.14	12	1.33	102.00	1649.00	3090	20230508	-38.93	1435	20221014	31.50	3090	-38.93	20230508	1480	27.50	20230103	3090	-38.93	20230508	1435	31.50	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
81	20230718	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1953	-16	5	-0.81	25675134	13128	3.47	1960	1961	1945	2555	1379	1969	1955.34	2.32	0	-7844	2007	1987	1964	1944	1921	1976	1933	112	588	500	1290	1	1	22460985	439	19.15	1.18	12	0.06	102.00	1649.00	3090	20230508	-36.80	1435	20221014	36.10	3090	-36.80	20230508	1480	31.96	20230103	3090	-36.80	20230508	1435	36.10	20221014	4.52	N	014910	500	112 억	520047	N	N	63	N	N
82	20230717	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1969	-3	5	-0.15	655695495	335235	71.77	1972	1984	1941	2560	1381	1972	1955.91	2.15	0	36486	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	442	19.30	1.19	12	1.49	102.00	1649.00	3090	20230508	-36.28	1435	20221014	37.21	3090	-36.28	20230508	1480	33.04	20230103	3090	-36.28	20230508	1435	37.21	20221014	4.47	N	014910	500	112 억	483568	N	N	63	N	N
83	20230717	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1948	-24	5	-1.22	571253247	292047	62.53	1972	1984	1941	2560	1381	1972	1956.03	2.15	0	46976	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	438	19.10	1.18	12	1.30	102.00	1649.00	3090	20230508	-36.96	1435	20221014	35.75	3090	-36.96	20230508	1480	31.62	20230103	3090	-36.96	20230508	1435	35.75	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
84	20230717	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1955	-17	5	-0.86	515869685	263614	56.44	1972	1984	1941	2560	1381	1972	1956.91	2.15	0	58267	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	439	19.17	1.19	12	1.17	102.00	1649.00	3090	20230508	-36.73	1435	20221014	36.24	3090	-36.73	20230508	1480	32.09	20230103	3090	-36.73	20230508	1435	36.24	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
85	20230717	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1962	-10	5	-0.51	440914564	225245	48.22	1972	1984	1941	2560	1381	1972	1957.48	2.15	0	61345	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	441	19.24	1.19	12	1.00	102.00	1649.00	3090	20230508	-36.50	1435	20221014	36.72	3090	-36.50	20230508	1480	32.57	20230103	3090	-36.50	20230508	1435	36.72	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
86	20230717	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1969	-3	5	-0.15	410827978	209958	44.95	1972	1984	1941	2560	1381	1972	1956.71	2.15	0	62084	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	442	19.30	1.19	12	0.93	102.00	1649.00	3090	20230508	-36.28	1435	20221014	37.21	3090	-36.28	20230508	1480	33.04	20230103	3090	-36.28	20230508	1435	37.21	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
87	20230717	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1968	-4	5	-0.20	361538755	184925	39.59	1972	1984	1941	2560	1381	1972	1955.05	2.15	0	54344	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	442	19.29	1.19	12	0.82	102.00	1649.00	3090	20230508	-36.31	1435	20221014	37.14	3090	-36.31	20230508	1480	32.97	20230103	3090	-36.31	20230508	1435	37.14	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
88	20230717	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1959	-13	5	-0.66	197038564	100713	21.56	1972	1984	1941	2560	1381	1972	1956.42	2.15	0	12130	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	440	19.21	1.19	12	0.45	102.00	1649.00	3090	20230508	-36.60	1435	20221014	36.52	3090	-36.60	20230508	1480	32.36	20230103	3090	-36.60	20230508	1435	36.52	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
89	20230717	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1960	-12	5	-0.61	51282609	26072	5.58	1972	1984	1953	2560	1381	1972	1966.94	2.15	0	-9047	2060	2015	1990	1945	1920	2003	1933	112	589	500	1300	1	1	22460985	440	19.22	1.19	12	0.12	102.00	1649.00	3090	20230508	-36.57	1435	20221014	36.59	3090	-36.57	20230508	1480	32.43	20230103	3090	-36.57	20230508	1435	36.59	20221014	4.47	N	014910	500	112 억	483568	N	N	44	N	N
90	20230714	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1972	-58	5	-2.86	921374013	464220	131.60	2030	2035	1965	2635	1425	2030	1984.67	2.38	0	-50668	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	443	19.33	1.20	12	2.07	102.00	1649.00	3090	20230508	-36.18	1435	20221014	37.42	3090	-36.18	20230508	1480	33.24	20230103	3090	-36.18	20230508	1435	37.42	20221014	4.52	N	014910	500	112 억	534852	N	N	44	N	N
91	20230714	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1973	-57	5	-2.81	893313160	449991	127.57	2030	2035	1965	2635	1425	2030	1984.95	2.38	0	-50619	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	443	19.34	1.20	12	2.00	102.00	1649.00	3090	20230508	-36.15	1435	20221014	37.49	3090	-36.15	20230508	1480	33.31	20230103	3090	-36.15	20230508	1435	37.49	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
92	20230714	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1981	-49	5	-2.41	767172976	385987	109.43	2030	2035	1970	2635	1425	2030	1987.31	2.38	0	-41520	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	445	19.42	1.20	12	1.72	102.00	1649.00	3090	20230508	-35.89	1435	20221014	38.05	3090	-35.89	20230508	1480	33.85	20230103	3090	-35.89	20230508	1435	38.05	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
93	20230714	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1971	-59	5	-2.91	724131296	364225	103.26	2030	2035	1970	2635	1425	2030	1987.88	2.38	0	-35821	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	443	19.32	1.20	12	1.62	102.00	1649.00	3090	20230508	-36.21	1435	20221014	37.35	3090	-36.21	20230508	1480	33.18	20230103	3090	-36.21	20230508	1435	37.35	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
94	20230714	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1977	-53	5	-2.61	590078928	296337	84.01	2030	2035	1973	2635	1425	2030	1990.94	2.38	0	-26464	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	444	19.38	1.20	12	1.32	102.00	1649.00	3090	20230508	-36.02	1435	20221014	37.77	3090	-36.02	20230508	1480	33.58	20230103	3090	-36.02	20230508	1435	37.77	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
95	20230714	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1996	-34	5	-1.67	445492405	223306	63.31	2030	2035	1975	2635	1425	2030	1994.63	2.38	0	-11981	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	448	19.57	1.21	12	0.99	102.00	1649.00	3090	20230508	-35.40	1435	20221014	39.09	3090	-35.40	20230508	1480	34.86	20230103	3090	-35.40	20230508	1435	39.09	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
96	20230714	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1982	-48	5	-2.36	287796590	143724	40.75	2030	2035	1980	2635	1425	2030	2001.98	2.38	0	-22644	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	1	1	22460985	445	19.43	1.20	12	0.64	102.00	1649.00	3090	20230508	-35.86	1435	20221014	38.12	3090	-35.86	20230508	1480	33.92	20230103	3090	-35.86	20230508	1435	38.12	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
97	20230714	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2030	0	3	0.00	37077200	18256	5.18	2030	2035	2030	2635	1425	2030	2031.10	2.38	0	-9757	2106	2067	2046	2007	1986	2057	1997	112	605	500	1330	5	1	22460985	456	19.90	1.23	12	0.08	102.00	1649.00	3090	20230508	-34.30	1435	20221014	41.46	3090	-34.30	20230508	1480	37.16	20230103	3090	-34.30	20230508	1435	41.46	20221014	4.52	N	014910	500	112 억	534852	N	N	258	N	N
98	20230713	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2030	-20	5	-0.98	711847140	346155	85.62	2060	2085	2025	2665	1435	2050	2056.52	2.29	0	19389	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	456	19.90	1.23	12	1.54	102.00	1649.00	3090	20230508	-34.30	1435	20221014	41.46	3090	-34.30	20230508	1480	37.16	20230103	3090	-34.30	20230508	1435	41.46	20221014	4.51	N	014910	500	112 억	515207	N	N	258	N	N
99	20230713	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2025	-25	5	-1.22	675421260	328196	81.18	2060	2085	2025	2665	1435	2050	2057.98	2.29	0	19653	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	455	19.85	1.23	12	1.46	102.00	1649.00	3090	20230508	-34.47	1435	20221014	41.11	3090	-34.47	20230508	1480	36.82	20230103	3090	-34.47	20230508	1435	41.11	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
100	20230713	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2030	-20	5	-0.98	617131055	299485	74.08	2060	2085	2025	2665	1435	2050	2060.64	2.29	0	23351	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	456	19.90	1.23	12	1.33	102.00	1649.00	3090	20230508	-34.30	1435	20221014	41.46	3090	-34.30	20230508	1480	37.16	20230103	3090	-34.30	20230508	1435	41.46	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
101	20230713	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2045	-5	5	-0.24	539797835	261449	64.67	2060	2085	2035	2665	1435	2050	2064.64	2.29	0	26999	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	459	20.05	1.24	12	1.16	102.00	1649.00	3090	20230508	-33.82	1435	20221014	42.51	3090	-33.82	20230508	1480	38.18	20230103	3090	-33.82	20230508	1435	42.51	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
102	20230713	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	20	2	0.98	429715045	207787	51.40	2060	2085	2050	2665	1435	2050	2068.06	2.29	0	24918	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	465	20.29	1.26	12	0.93	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
103	20230713	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	20	2	0.98	378358855	182916	45.24	2060	2085	2050	2665	1435	2050	2068.48	2.29	0	29867	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	465	20.29	1.26	12	0.81	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
104	20230713	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	20	2	0.98	329334195	159200	39.38	2060	2085	2050	2665	1435	2050	2068.68	2.29	0	32206	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	465	20.29	1.26	12	0.71	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
105	20230713	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	35	2	1.71	14338595	6925	1.71	2060	2085	2060	2665	1435	2050	2070.56	2.29	0	-101	2106	2077	2056	2027	2006	2067	2017	112	615	500	1350	5	1	22460985	468	20.44	1.26	12	0.03	102.00	1649.00	3090	20230508	-32.52	1435	20221014	45.30	3090	-32.52	20230508	1480	40.88	20230103	3090	-32.52	20230508	1435	45.30	20221014	4.51	N	014910	500	112 억	515207	N	N	17	N	N
106	20230712	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2050	-25	5	-1.20	803140995	389725	56.49	2085	2085	2035	2695	1455	2075	2060.77	2.22	0	15146	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	460	20.10	1.24	12	1.74	102.00	1649.00	3090	20230508	-33.66	1435	20221014	42.86	3090	-33.66	20230508	1480	38.51	20230103	3090	-33.66	20230508	1435	42.86	20221014	4.47	N	014910	500	112 억	498822	N	N	17	N	N
107	20230712	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2060	-15	5	-0.72	742357905	360081	52.20	2085	2085	2035	2695	1455	2075	2061.62	2.22	0	16704	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	463	20.20	1.25	12	1.60	102.00	1649.00	3090	20230508	-33.33	1435	20221014	43.55	3090	-33.33	20230508	1480	39.19	20230103	3090	-33.33	20230508	1435	43.55	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
108	20230712	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2040	-35	5	-1.69	678961095	329048	47.70	2085	2085	2035	2695	1455	2075	2063.39	2.22	0	18133	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	458	20.00	1.24	12	1.46	102.00	1649.00	3090	20230508	-33.98	1435	20221014	42.16	3090	-33.98	20230508	1480	37.84	20230103	3090	-33.98	20230508	1435	42.16	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
109	20230712	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	-5	5	-0.24	575603855	278535	40.38	2085	2085	2045	2695	1455	2075	2066.53	2.22	0	15540	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	465	20.29	1.26	12	1.24	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
110	20230712	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2060	-15	5	-0.72	534427940	258558	37.48	2085	2085	2045	2695	1455	2075	2066.94	2.22	0	13002	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	463	20.20	1.25	12	1.15	102.00	1649.00	3090	20230508	-33.33	1435	20221014	43.55	3090	-33.33	20230508	1480	39.19	20230103	3090	-33.33	20230508	1435	43.55	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
111	20230712	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2060	-15	5	-0.72	453505055	219219	31.78	2085	2085	2045	2695	1455	2075	2068.72	2.22	0	18593	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	463	20.20	1.25	12	0.98	102.00	1649.00	3090	20230508	-33.33	1435	20221014	43.55	3090	-33.33	20230508	1480	39.19	20230103	3090	-33.33	20230508	1435	43.55	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
112	20230712	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	0	3	0.00	354501025	171365	24.84	2085	2085	2045	2695	1455	2075	2068.67	2.22	0	9550	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	466	20.34	1.26	12	0.76	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
113	20230712	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	-5	5	-0.24	77387525	37225	5.40	2085	2085	2060	2695	1455	2075	2078.96	2.22	0	-16325	2157	2115	2033	1991	1909	2137	2013	112	620	500	1360	5	1	22460985	465	20.29	1.26	12	0.17	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.47	N	014910	500	112 억	498822	N	N	29	N	N
114	20230711	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	115	2	5.87	1384168488	683480	139.49	1951	2075	1951	2545	1372	1960	2025.10	2.57	0	-69897	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	5	1	22460985	466	20.34	1.26	12	3.04	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	4.47	N	014910	500	112 억	576339	N	N	29	N	N
115	20230711	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2050	90	2	4.59	1151467443	570780	116.49	1951	2070	1951	2545	1372	1960	2017.36	2.57	0	-73316	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	5	1	22460985	460	20.10	1.24	12	2.54	102.00	1649.00	3090	20230508	-33.66	1435	20221014	42.86	3090	-33.66	20230508	1480	38.51	20230103	3090	-33.66	20230508	1435	42.86	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
116	20230711	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2055	95	2	4.85	1007384543	500281	102.10	1951	2070	1951	2545	1372	1960	2013.64	2.57	0	-66957	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	5	1	22460985	462	20.15	1.25	12	2.23	102.00	1649.00	3090	20230508	-33.50	1435	20221014	43.21	3090	-33.50	20230508	1480	38.85	20230103	3090	-33.50	20230508	1435	43.21	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
117	20230711	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2030	70	2	3.57	726631408	363001	74.09	1951	2040	1951	2545	1372	1960	2001.73	2.57	0	-31060	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	5	1	22460985	456	19.90	1.23	12	1.62	102.00	1649.00	3090	20230508	-34.30	1435	20221014	41.46	3090	-34.30	20230508	1480	37.16	20230103	3090	-34.30	20230508	1435	41.46	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
118	20230711	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2020	60	2	3.06	519699948	260705	53.21	1951	2030	1951	2545	1372	1960	1993.44	2.57	0	-13563	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	5	1	22460985	454	19.80	1.22	12	1.16	102.00	1649.00	3090	20230508	-34.63	1435	20221014	40.77	3090	-34.63	20230508	1480	36.49	20230103	3090	-34.63	20230508	1435	40.77	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
119	20230711	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1980	20	2	1.02	343930099	173122	35.33	1951	2010	1951	2545	1372	1960	1986.63	2.57	0	14297	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	1	1	22460985	445	19.41	1.20	12	0.77	102.00	1649.00	3090	20230508	-35.92	1435	20221014	37.98	3090	-35.92	20230508	1480	33.78	20230103	3090	-35.92	20230508	1435	37.98	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
120	20230711	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1986	26	2	1.33	158468899	80019	16.33	1951	1998	1951	2545	1372	1960	1980.39	2.57	0	17941	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	1	1	22460985	446	19.47	1.20	12	0.36	102.00	1649.00	3090	20230508	-35.73	1435	20221014	38.40	3090	-35.73	20230508	1480	34.19	20230103	3090	-35.73	20230508	1435	38.40	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
121	20230711	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1977	17	2	0.87	38003314	19396	3.96	1951	1977	1951	2545	1372	1960	1959.34	2.57	0	10670	2022	1991	1961	1930	1900	1976	1915	112	586	500	1290	1	1	22460985	444	19.38	1.20	12	0.09	102.00	1649.00	3090	20230508	-36.02	1435	20221014	37.77	3090	-36.02	20230508	1480	33.58	20230103	3090	-36.02	20230508	1435	37.77	20221014	4.47	N	014910	500	112 억	576339	N	N	0	N	N
122	20230710	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1960	-31	5	-1.56	946040788	480474	67.71	1977	1992	1931	2585	1394	1991	1968.97	2.74	0	-42865	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	440	19.22	1.19	12	2.14	102.00	1649.00	3090	20230508	-36.57	1435	20221014	36.59	3090	-36.57	20230508	1480	32.43	20230103	3090	-36.57	20230508	1435	36.59	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
123	20230710	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1968	-23	5	-1.16	896557775	455238	64.15	1977	1992	1931	2585	1394	1991	1969.43	2.74	0	-35349	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	442	19.29	1.19	12	2.03	102.00	1649.00	3090	20230508	-36.31	1435	20221014	37.14	3090	-36.31	20230508	1480	32.97	20230103	3090	-36.31	20230508	1435	37.14	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
124	20230710	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1984	-7	5	-0.35	698503239	355038	50.03	1977	1992	1931	2585	1394	1991	1967.40	2.74	0	15737	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	446	19.45	1.20	12	1.58	102.00	1649.00	3090	20230508	-35.79	1435	20221014	38.26	3090	-35.79	20230508	1480	34.05	20230103	3090	-35.79	20230508	1435	38.26	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
125	20230710	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1977	-14	5	-0.70	613794932	312350	44.02	1977	1989	1931	2585	1394	1991	1965.09	2.74	0	21706	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	444	19.38	1.20	12	1.39	102.00	1649.00	3090	20230508	-36.02	1435	20221014	37.77	3090	-36.02	20230508	1480	33.58	20230103	3090	-36.02	20230508	1435	37.77	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
126	20230710	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1981	-10	5	-0.50	566379115	288413	40.64	1977	1989	1931	2585	1394	1991	1963.78	2.74	0	33463	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	445	19.42	1.20	12	1.28	102.00	1649.00	3090	20230508	-35.89	1435	20221014	38.05	3090	-35.89	20230508	1480	33.85	20230103	3090	-35.89	20230508	1435	38.05	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
127	20230710	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1977	-14	5	-0.70	515673049	262726	37.02	1977	1989	1931	2585	1394	1991	1962.78	2.74	0	26591	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	444	19.38	1.20	12	1.17	102.00	1649.00	3090	20230508	-36.02	1435	20221014	37.77	3090	-36.02	20230508	1480	33.58	20230103	3090	-36.02	20230508	1435	37.77	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
128	20230710	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1968	-23	5	-1.16	378972320	193552	27.28	1977	1984	1931	2585	1394	1991	1957.99	2.74	0	40049	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	442	19.29	1.19	12	0.86	102.00	1649.00	3090	20230508	-36.31	1435	20221014	37.14	3090	-36.31	20230508	1480	32.97	20230103	3090	-36.31	20230508	1435	37.14	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
129	20230710	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1951	-40	5	-2.01	90031357	46008	6.48	1977	1977	1945	2585	1394	1991	1956.86	2.74	0	7006	2139	2064	2020	1945	1901	2043	1924	112	595	500	1310	1	1	22460985	438	19.13	1.18	12	0.20	102.00	1649.00	3090	20230508	-36.86	1435	20221014	35.96	3090	-36.86	20230508	1480	31.82	20230103	3090	-36.86	20230508	1435	35.96	20221014	4.84	N	014910	500	112 억	616122	N	N	1	N	N
130	20230707	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1991	-84	5	-4.05	1372106771	679014	99.21	2075	2095	1976	2695	1455	2075	2020.92	2.81	0	-5569	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	1	1	22460985	447	19.52	1.21	12	3.02	102.00	1649.00	3090	20230508	-35.57	1435	20221014	38.75	3090	-35.57	20230508	1480	34.53	20230103	3090	-35.57	20230508	1435	38.75	20221014	4.40	N	014910	500	112 억	631898	N	N	1	N	N
131	20230707	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2010	-65	5	-3.13	1310754072	648294	94.72	2075	2095	1976	2695	1455	2075	2021.85	2.81	0	-6724	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	451	19.71	1.22	12	2.89	102.00	1649.00	3090	20230508	-34.95	1435	20221014	40.07	3090	-34.95	20230508	1480	35.81	20230103	3090	-34.95	20230508	1435	40.07	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
132	20230707	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1984	-91	5	-4.39	1133504478	559078	81.69	2075	2095	1984	2695	1455	2075	2027.45	2.81	0	-14776	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	1	1	22460985	446	19.45	1.20	12	2.49	102.00	1649.00	3090	20230508	-35.79	1435	20221014	38.26	3090	-35.79	20230508	1480	34.05	20230103	3090	-35.79	20230508	1435	38.26	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
133	20230707	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2010	-65	5	-3.13	875144830	429650	62.78	2075	2095	2000	2695	1455	2075	2036.88	2.81	0	26080	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	451	19.71	1.22	12	1.91	102.00	1649.00	3090	20230508	-34.95	1435	20221014	40.07	3090	-34.95	20230508	1480	35.81	20230103	3090	-34.95	20230508	1435	40.07	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
134	20230707	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2020	-55	5	-2.65	719968645	352984	51.57	2075	2095	2000	2695	1455	2075	2039.66	2.81	0	31522	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	454	19.80	1.22	12	1.57	102.00	1649.00	3090	20230508	-34.63	1435	20221014	40.77	3090	-34.63	20230508	1480	36.49	20230103	3090	-34.63	20230508	1435	40.77	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
135	20230707	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2040	-35	5	-1.69	344998535	166994	24.40	2075	2095	2030	2695	1455	2075	2065.93	2.81	0	-26775	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	458	20.00	1.24	12	0.74	102.00	1649.00	3090	20230508	-33.98	1435	20221014	42.16	3090	-33.98	20230508	1480	37.84	20230103	3090	-33.98	20230508	1435	42.16	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
136	20230707	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2080	5	2	0.24	187175890	90127	13.17	2075	2095	2060	2695	1455	2075	2076.80	2.81	0	-22292	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	467	20.39	1.26	12	0.40	102.00	1649.00	3090	20230508	-32.69	1435	20221014	44.95	3090	-32.69	20230508	1480	40.54	20230103	3090	-32.69	20230508	1435	44.95	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
137	20230707	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2070	-5	5	-0.24	19408450	9372	1.37	2075	2075	2060	2695	1455	2075	2070.90	2.81	0	-360	2218	2146	2108	2036	1998	2127	2017	112	620	500	1360	5	1	22460985	465	20.29	1.26	12	0.04	102.00	1649.00	3090	20230508	-33.01	1435	20221014	44.25	3090	-33.01	20230508	1480	39.86	20230103	3090	-33.01	20230508	1435	44.25	20221014	4.40	N	014910	500	112 억	631898	N	N	14	N	N
138	20230706	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	-95	5	-4.38	1425170855	676336	74.37	2175	2180	2070	2820	1520	2170	2107.22	2.46	0	69755	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	466	20.34	1.26	12	3.01	102.00	1649.00	3090	20230508	-32.85	1435	20221014	44.60	3090	-32.85	20230508	1480	40.20	20230103	3090	-32.85	20230508	1435	44.60	20221014	3.98	N	014910	500	112 억	553531	N	N	14	N	N
139	20230706	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-85	5	-3.92	1316989120	624243	68.64	2175	2180	2070	2820	1520	2170	2109.73	2.46	0	53154	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	468	20.44	1.26	12	2.78	102.00	1649.00	3090	20230508	-32.52	1435	20221014	45.30	3090	-32.52	20230508	1480	40.88	20230103	3090	-32.52	20230508	1435	45.30	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
140	20230706	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	-75	5	-3.46	1165560815	551768	60.68	2175	2180	2070	2820	1520	2170	2112.40	2.46	0	48172	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	471	20.54	1.27	12	2.46	102.00	1649.00	3090	20230508	-32.20	1435	20221014	45.99	3090	-32.20	20230508	1480	41.55	20230103	3090	-32.20	20230508	1435	45.99	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
141	20230706	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-80	5	-3.69	979466050	462400	50.85	2175	2180	2085	2820	1520	2170	2118.21	2.46	0	28747	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	469	20.49	1.27	12	2.06	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
142	20230706	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-70	5	-3.23	855387090	403245	44.34	2175	2180	2085	2820	1520	2170	2121.25	2.46	0	39247	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	472	20.59	1.27	12	1.80	102.00	1649.00	3090	20230508	-32.04	1435	20221014	46.34	3090	-32.04	20230508	1480	41.89	20230103	3090	-32.04	20230508	1435	46.34	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
143	20230706	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	-40	5	-1.84	508324050	237974	26.17	2175	2180	2100	2820	1520	2170	2136.03	2.46	0	-14117	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	478	20.88	1.29	12	1.06	102.00	1649.00	3090	20230508	-31.07	1435	20221014	48.43	3090	-31.07	20230508	1480	43.92	20230103	3090	-31.07	20230508	1435	48.43	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
144	20230706	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-35	5	-1.61	281425485	130769	14.38	2175	2180	2130	2820	1520	2170	2152.07	2.46	0	-21517	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	480	20.93	1.29	12	0.58	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
145	20230706	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	-10	5	-0.46	30647095	14134	1.55	2175	2180	2160	2820	1520	2170	2168.31	2.46	0	-11402	2310	2240	2195	2125	2080	2217	2102	112	650	500	1430	5	1	22460985	485	21.18	1.31	12	0.06	102.00	1649.00	3090	20230508	-30.10	1435	20221014	50.52	3090	-30.10	20230508	1480	45.95	20230103	3090	-30.10	20230508	1435	50.52	20221014	3.98	N	014910	500	112 억	553531	N	N	0	N	N
146	20230705	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	-60	5	-2.69	1966209780	900393	33.00	2225	2265	2150	2895	1565	2230	2183.69	2.62	0	-32158	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	487	21.27	1.32	12	4.01	102.00	1649.00	3090	20230508	-29.77	1435	20221014	51.22	3090	-29.77	20230508	1480	46.62	20230103	3090	-29.77	20230508	1435	51.22	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
147	20230705	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-75	5	-3.36	1841113545	842615	30.89	2225	2265	2150	2895	1565	2230	2184.96	2.62	0	-32296	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	484	21.13	1.31	12	3.75	102.00	1649.00	3090	20230508	-30.26	1435	20221014	50.17	3090	-30.26	20230508	1480	45.61	20230103	3090	-30.26	20230508	1435	50.17	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
148	20230705	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-65	5	-2.91	1692748920	773929	28.37	2225	2265	2150	2895	1565	2230	2187.17	2.62	0	-23987	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	486	21.23	1.31	12	3.45	102.00	1649.00	3090	20230508	-29.94	1435	20221014	50.87	3090	-29.94	20230508	1480	46.28	20230103	3090	-29.94	20230508	1435	50.87	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
149	20230705	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2180	-50	5	-2.24	1578947685	721453	26.45	2225	2265	2150	2895	1565	2230	2188.52	2.62	0	-28986	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	490	21.37	1.32	12	3.21	102.00	1649.00	3090	20230508	-29.45	1435	20221014	51.92	3090	-29.45	20230508	1480	47.30	20230103	3090	-29.45	20230508	1435	51.92	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
150	20230705	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2175	-55	5	-2.47	1240231940	564492	20.69	2225	2265	2165	2895	1565	2230	2197.03	2.62	0	-29754	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	489	21.32	1.32	12	2.51	102.00	1649.00	3090	20230508	-29.61	1435	20221014	51.57	3090	-29.61	20230508	1480	46.96	20230103	3090	-29.61	20230508	1435	51.57	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
151	20230705	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	-35	5	-1.57	1078119190	489976	17.96	2225	2265	2165	2895	1565	2230	2200.30	2.62	0	-44961	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	493	21.52	1.33	12	2.18	102.00	1649.00	3090	20230508	-28.96	1435	20221014	52.96	3090	-28.96	20230508	1480	48.31	20230103	3090	-28.96	20230508	1435	52.96	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
152	20230705	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-40	5	-1.79	661836945	298927	10.96	2225	2265	2180	2895	1565	2230	2214.00	2.62	0	-34119	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	492	21.47	1.33	12	1.33	102.00	1649.00	3090	20230508	-29.13	1435	20221014	52.61	3090	-29.13	20230508	1480	47.97	20230103	3090	-29.13	20230508	1435	52.61	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
153	20230705	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	5	2	0.22	131014940	58841	2.16	2225	2240	2215	2895	1565	2230	2226.54	2.62	0	4912	2366	2297	2216	2147	2066	2332	2182	112	665	500	1470	5	1	22460985	502	21.91	1.36	12	0.26	102.00	1649.00	3090	20230508	-27.67	1435	20221014	55.75	3090	-27.67	20230508	1480	51.01	20230103	3090	-27.67	20230508	1435	55.75	20221014	4.08	N	014910	500	112 억	588383	N	N	0	N	N
154	20230704	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2230	75	2	3.48	6070296475	2710350	443.16	2160	2285	2135	2800	1510	2155	2239.68	3.22	0	-121700	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	501	21.86	1.35	12	12.07	102.00	1649.00	3090	20230508	-27.83	1435	20221014	55.40	3090	-27.83	20230508	1480	50.68	20230103	3090	-27.83	20230508	1435	55.40	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
155	20230704	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2220	65	2	3.02	5924257760	2644750	432.43	2160	2285	2135	2800	1510	2155	2240.01	3.22	0	-119692	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	499	21.76	1.35	12	11.77	102.00	1649.00	3090	20230508	-28.16	1435	20221014	54.70	3090	-28.16	20230508	1480	50.00	20230103	3090	-28.16	20230508	1435	54.70	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
156	20230704	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	70	2	3.25	5600619400	2499719	408.72	2160	2285	2135	2800	1510	2155	2240.50	3.22	0	-97862	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	500	21.81	1.35	12	11.13	102.00	1649.00	3090	20230508	-27.99	1435	20221014	55.05	3090	-27.99	20230508	1480	50.34	20230103	3090	-27.99	20230508	1435	55.05	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
157	20230704	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	70	2	3.25	5214479330	2325572	380.24	2160	2285	2135	2800	1510	2155	2242.24	3.22	0	-116302	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	500	21.81	1.35	12	10.35	102.00	1649.00	3090	20230508	-27.99	1435	20221014	55.05	3090	-27.99	20230508	1480	50.34	20230103	3090	-27.99	20230508	1435	55.05	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
158	20230704	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	90	2	4.18	4897884200	2184401	357.16	2160	2285	2135	2800	1510	2155	2242.21	3.22	0	-133883	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	504	22.01	1.36	12	9.73	102.00	1649.00	3090	20230508	-27.35	1435	20221014	56.45	3090	-27.35	20230508	1480	51.69	20230103	3090	-27.35	20230508	1435	56.45	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
159	20230704	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	90	2	4.18	4524940245	2017947	329.94	2160	2285	2135	2800	1510	2155	2242.35	3.22	0	-147830	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	504	22.01	1.36	12	8.98	102.00	1649.00	3090	20230508	-27.35	1435	20221014	56.45	3090	-27.35	20230508	1480	51.69	20230103	3090	-27.35	20230508	1435	56.45	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
160	20230704	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	80	2	3.71	3185604560	1424822	232.97	2160	2285	2135	2800	1510	2155	2235.79	3.22	0	-140546	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	502	21.91	1.36	12	6.34	102.00	1649.00	3090	20230508	-27.67	1435	20221014	55.75	3090	-27.67	20230508	1480	51.01	20230103	3090	-27.67	20230508	1435	55.75	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
161	20230704	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-10	5	-0.46	129543400	60079	9.82	2160	2160	2135	2800	1510	2155	2156.22	3.22	0	-40601	2215	2185	2130	2100	2045	2200	2115	112	645	500	1420	5	1	22460985	482	21.03	1.30	12	0.27	102.00	1649.00	3090	20230508	-30.58	1435	20221014	49.48	3090	-30.58	20230508	1480	44.93	20230103	3090	-30.58	20230508	1435	49.48	20221014	4.00	N	014910	500	112 억	722586	N	N	1	N	N
162	20230703	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	65	2	3.11	1266780755	594076	113.90	2105	2160	2075	2715	1465	2090	2132.29	2.56	0	146944	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	484	21.13	1.31	12	2.64	102.00	1649.00	3090	20230508	-30.26	1435	20221014	50.17	3090	-30.26	20230508	1480	45.61	20230103	3090	-30.26	20230508	1435	50.17	20221014	3.76	N	014910	500	112 억	575642	N	N	1	N	N
163	20230703	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	45	2	2.15	1096728560	514754	98.69	2105	2160	2075	2715	1465	2090	2130.59	2.56	0	147776	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	480	20.93	1.29	12	2.29	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
164	20230703	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	40	2	1.91	1040987580	488610	93.68	2105	2160	2075	2715	1465	2090	2130.51	2.56	0	149457	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	478	20.88	1.29	12	2.18	102.00	1649.00	3090	20230508	-31.07	1435	20221014	48.43	3090	-31.07	20230508	1480	43.92	20230103	3090	-31.07	20230508	1435	48.43	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
165	20230703	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	45	2	2.15	973307100	456742	87.57	2105	2160	2075	2715	1465	2090	2130.98	2.56	0	142747	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	480	20.93	1.29	12	2.03	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
166	20230703	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	40	2	1.91	685503655	322454	61.82	2105	2150	2075	2715	1465	2090	2125.90	2.56	0	130070	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	478	20.88	1.29	12	1.44	102.00	1649.00	3090	20230508	-31.07	1435	20221014	48.43	3090	-31.07	20230508	1480	43.92	20230103	3090	-31.07	20230508	1435	48.43	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
167	20230703	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	50	2	2.39	554967035	261050	50.05	2105	2150	2075	2715	1465	2090	2125.90	2.56	0	117073	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	481	20.98	1.30	12	1.16	102.00	1649.00	3090	20230508	-30.74	1435	20221014	49.13	3090	-30.74	20230508	1480	44.59	20230103	3090	-30.74	20230508	1435	49.13	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
168	20230703	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	45	2	2.15	368481940	173794	33.32	2105	2150	2075	2715	1465	2090	2120.22	2.56	0	74637	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	480	20.93	1.29	12	0.77	102.00	1649.00	3090	20230508	-30.91	1435	20221014	48.78	3090	-30.91	20230508	1480	44.26	20230103	3090	-30.91	20230508	1435	48.78	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N
169	20230703	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	0	3	0.00	24898175	11858	2.27	2105	2105	2090	2715	1465	2090	2099.69	2.56	0	-1002	2140	2115	2075	2050	2010	2127	2062	112	625	500	1370	5	1	22460985	469	20.49	1.27	12	0.05	102.00	1649.00	3090	20230508	-32.36	1435	20221014	45.64	3090	-32.36	20230508	1480	41.22	20230103	3090	-32.36	20230508	1435	45.64	20221014	3.76	N	014910	500	112 억	575642	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History