KissMeData/044380/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,631,2,2,0.32,69190661,109300,75.77,631,645,628,817,441,629,633.03,1.22,0,-9718,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,374,-6.64,0.84,12,0.18,-95.00,753.00,1060,20221122,-40.47,544,20221013,15.99,965,-34.61,20230208,579,8.98,20230727,1060,-40.47,20221122,544,15.99,20221013,1.95,N,044380,200,118 억,,721153,N,N,2,N,00,N
20230731,150503,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,1,2,0.16,66165800,104501,72.44,631,645,628,817,441,629,633.16,1.22,0,-10903,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,373,-6.63,0.84,12,0.18,-95.00,753.00,1060,20221122,-40.57,544,20221013,15.81,965,-34.72,20230208,579,8.81,20230727,1060,-40.57,20221122,544,15.81,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,140502,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,640,11,2,1.75,36389057,57357,39.76,631,645,628,817,441,629,634.43,1.22,0,-11858,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,379,-6.74,0.85,12,0.10,-95.00,753.00,1060,20221122,-39.62,544,20221013,17.65,965,-33.68,20230208,579,10.54,20230727,1060,-39.62,20221122,544,17.65,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,130503,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,635,6,2,0.95,23264699,36739,25.47,631,640,628,817,441,629,633.24,1.22,0,-10718,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,376,-6.68,0.84,12,0.06,-95.00,753.00,1060,20221122,-40.09,544,20221013,16.73,965,-34.20,20230208,579,9.67,20230727,1060,-40.09,20221122,544,16.73,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,120508,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,632,3,2,0.48,21111935,33338,23.11,631,640,628,817,441,629,633.27,1.22,0,-9384,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,374,-6.65,0.84,12,0.06,-95.00,753.00,1060,20221122,-40.38,544,20221013,16.18,965,-34.51,20230208,579,9.15,20230727,1060,-40.38,20221122,544,16.18,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,110509,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,635,6,2,0.95,15673598,24758,17.16,631,640,628,817,441,629,633.07,1.22,0,-9368,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,376,-6.68,0.84,12,0.04,-95.00,753.00,1060,20221122,-40.09,544,20221013,16.73,965,-34.20,20230208,579,9.67,20230727,1060,-40.09,20221122,544,16.73,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,100509,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,639,10,2,1.59,12834685,20300,14.07,631,640,628,817,441,629,632.25,1.22,0,-9158,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,378,-6.73,0.85,12,0.03,-95.00,753.00,1060,20221122,-39.72,544,20221013,17.46,965,-33.78,20230208,579,10.36,20230727,1060,-39.72,20221122,544,17.46,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230731,090501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,632,3,2,0.48,2584579,4096,2.84,631,632,631,817,441,629,631.00,1.22,0,-3,651,639,619,607,587,646,614,118,188,200,420,1,1,59199244,374,-6.65,0.84,12,0.01,-95.00,753.00,1060,20221122,-40.38,544,20221013,16.18,965,-34.51,20230208,579,9.15,20230727,1060,-40.38,20221122,544,16.18,20221013,1.95,N,044380,200,118 억,,721153,N,N,21,N,00,N
20230728,160504,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,30,2,5.01,88576839,143817,53.95,599,631,599,778,420,599,615.90,1.21,0,4096,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,372,-6.62,0.84,12,0.24,-95.00,753.00,1060,20221122,-40.66,544,20221013,15.62,965,-34.82,20230208,579,8.64,20230727,1060,-40.66,20221122,544,15.62,20221013,1.94,N,044380,200,118 억,,717073,N,N,21,N,00,N
20230728,150503,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,626,27,2,4.51,86733955,140880,52.84,599,631,599,778,420,599,615.66,1.21,0,4169,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,371,-6.59,0.83,12,0.24,-95.00,753.00,1060,20221122,-40.94,544,20221013,15.07,965,-35.13,20230208,579,8.12,20230727,1060,-40.94,20221122,544,15.07,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,140502,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,30,2,5.01,83635761,135916,50.98,599,631,599,778,420,599,615.35,1.21,0,5184,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,372,-6.62,0.84,12,0.23,-95.00,753.00,1060,20221122,-40.66,544,20221013,15.62,965,-34.82,20230208,579,8.64,20230727,1060,-40.66,20221122,544,15.62,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,130504,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,30,2,5.01,71086565,115937,43.49,599,630,599,778,420,599,613.15,1.21,0,7692,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,372,-6.62,0.84,12,0.20,-95.00,753.00,1060,20221122,-40.66,544,20221013,15.62,965,-34.82,20230208,579,8.64,20230727,1060,-40.66,20221122,544,15.62,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,120501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,620,21,2,3.51,53584593,88054,33.03,599,621,599,778,420,599,608.54,1.21,0,15139,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,367,-6.53,0.82,12,0.15,-95.00,753.00,1060,20221122,-41.51,544,20221013,13.97,965,-35.75,20230208,579,7.08,20230727,1060,-41.51,20221122,544,13.97,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,110505,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,609,10,2,1.67,50293688,82724,31.03,599,617,599,778,420,599,607.97,1.21,0,12772,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,361,-6.41,0.81,12,0.14,-95.00,753.00,1060,20221122,-42.55,544,20221013,11.95,965,-36.89,20230208,579,5.18,20230727,1060,-42.55,20221122,544,11.95,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,100500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,609,10,2,1.67,42911939,70662,26.51,599,617,599,778,420,599,607.28,1.21,0,10518,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,361,-6.41,0.81,12,0.12,-95.00,753.00,1060,20221122,-42.55,544,20221013,11.95,965,-36.89,20230208,579,5.18,20230727,1060,-42.55,20221122,544,11.95,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230728,090504,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,600,1,2,0.17,16594400,27666,10.38,599,603,599,778,420,599,599.81,1.21,0,1540,620,609,594,583,568,615,589,118,179,200,400,1,1,59199244,355,-6.32,0.80,12,0.05,-95.00,753.00,1060,20221122,-43.40,544,20221013,10.29,965,-37.82,20230208,579,3.63,20230727,1060,-43.40,20221122,544,10.29,20221013,1.94,N,044380,200,118 억,,717073,N,N,0,N,00,N
20230727,160501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,599,14,2,2.39,155056906,260180,52.85,580,605,579,760,410,585,595.96,1.17,-71156,16129,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,355,-6.31,0.80,12,0.44,-95.00,753.00,1060,20221122,-43.49,544,20221013,10.11,965,-37.93,20230208,579,3.45,20230727,1060,-43.49,20221122,544,10.11,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,150502,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,600,15,2,2.56,152287535,255558,51.91,580,605,579,760,410,585,595.90,1.17,-71156,15955,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,355,-6.32,0.80,12,0.43,-95.00,753.00,1060,20221122,-43.40,544,20221013,10.29,965,-37.82,20230208,579,3.63,20230727,1060,-43.40,20221122,544,10.29,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,140458,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,599,14,2,2.39,137447601,230782,46.88,580,605,579,760,410,585,595.57,1.17,-71156,15879,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,355,-6.31,0.80,12,0.39,-95.00,753.00,1060,20221122,-43.49,544,20221013,10.11,965,-37.93,20230208,579,3.45,20230727,1060,-43.49,20221122,544,10.11,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,130459,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,597,12,2,2.05,131222643,220358,44.76,580,605,579,760,410,585,595.50,1.17,-71156,15845,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,353,-6.28,0.79,12,0.37,-95.00,753.00,1060,20221122,-43.68,544,20221013,9.74,965,-38.13,20230208,579,3.11,20230727,1060,-43.68,20221122,544,9.74,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,120501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,602,17,2,2.91,101641650,170641,34.66,580,605,579,760,410,585,595.65,1.17,-71156,19639,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,356,-6.34,0.80,12,0.29,-95.00,753.00,1060,20221122,-43.21,544,20221013,10.66,965,-37.62,20230208,579,3.97,20230727,1060,-43.21,20221122,544,10.66,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,110500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,601,16,2,2.74,79420740,133790,27.17,580,602,579,760,410,585,593.62,1.17,-71156,12796,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,356,-6.33,0.80,12,0.23,-95.00,753.00,1060,20221122,-43.30,544,20221013,10.48,965,-37.72,20230208,579,3.80,20230727,1060,-43.30,20221122,544,10.48,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,100459,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,600,15,2,2.56,63534749,107283,21.79,580,600,579,760,410,585,592.22,1.17,-71156,6541,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,355,-6.32,0.80,12,0.18,-95.00,753.00,1060,20221122,-43.40,544,20221013,10.29,965,-37.82,20230208,579,3.63,20230727,1060,-43.40,20221122,544,10.29,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230727,090500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,595,10,2,1.71,33228443,56529,11.48,580,597,579,760,410,585,587.81,1.17,-71156,14493,664,624,602,562,540,613,551,118,175,200,390,1,1,59199244,352,-6.26,0.79,12,0.10,-95.00,753.00,1060,20221122,-43.87,544,20221013,9.38,965,-38.34,20230208,579,2.76,20230727,1060,-43.87,20221122,544,9.38,20221013,1.91,N,044380,200,118 억,,692766,N,N,0,N,00,N
20230726,160458,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,585,-57,5,-8.88,295230743,492315,256.22,624,642,580,834,450,642,599.68,1.29,0,-71116,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,346,-6.16,0.78,12,0.83,-95.00,753.00,1060,20221122,-44.81,544,20221013,7.54,965,-39.38,20230208,580,0.86,20230726,1060,-44.81,20221122,544,7.54,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,150501,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,586,-56,5,-8.72,283277642,471840,245.56,624,642,580,834,450,642,600.37,1.29,0,-67958,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,347,-6.17,0.78,12,0.80,-95.00,753.00,1060,20221122,-44.72,544,20221013,7.72,965,-39.27,20230208,580,1.03,20230726,1060,-44.72,20221122,544,7.72,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,140459,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,590,-52,5,-8.10,257828313,428579,223.05,624,642,580,834,450,642,601.59,1.29,0,-69819,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,349,-6.21,0.78,12,0.72,-95.00,753.00,1060,20221122,-44.34,544,20221013,8.46,965,-38.86,20230208,580,1.72,20230726,1060,-44.34,20221122,544,8.46,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,130456,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,597,-45,5,-7.01,216718136,358808,186.74,624,642,591,834,450,642,603.99,1.29,0,-60754,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,353,-6.28,0.79,12,0.61,-95.00,753.00,1060,20221122,-43.68,544,20221013,9.74,965,-38.13,20230208,591,1.02,20230726,1060,-43.68,20221122,544,9.74,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,120458,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,599,-43,5,-6.70,169339120,279468,145.45,624,642,591,834,450,642,605.93,1.29,0,-15595,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,355,-6.31,0.80,12,0.47,-95.00,753.00,1060,20221122,-43.49,544,20221013,10.11,965,-37.93,20230208,591,1.35,20230726,1060,-43.49,20221122,544,10.11,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,110455,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,606,-36,5,-5.61,123597941,202905,105.60,624,642,591,834,450,642,609.14,1.29,0,-11959,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,359,-6.38,0.80,12,0.34,-95.00,753.00,1060,20221122,-42.83,544,20221013,11.40,965,-37.20,20230208,591,2.54,20230726,1060,-42.83,20221122,544,11.40,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,100500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,612,-30,5,-4.67,45890455,74137,38.58,624,642,612,834,450,642,619.00,1.29,0,-5682,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,362,-6.44,0.81,12,0.13,-95.00,753.00,1060,20221122,-42.26,544,20221013,12.50,965,-36.58,20230208,612,0.00,20230726,1060,-42.26,20221122,544,12.50,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230726,090455,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,642,0,3,0.00,3107060,4968,2.59,624,642,621,834,450,642,625.41,1.29,0,710,661,651,646,636,631,656,641,118,192,200,430,1,1,59199244,380,-6.76,0.85,12,0.01,-95.00,753.00,1060,20221122,-39.43,544,20221013,18.01,965,-33.47,20230208,621,3.38,20230726,1060,-39.43,20221122,544,18.01,20221013,1.86,N,044380,200,118 억,,763922,N,N,0,N,00,N
20230725,160454,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,642,-8,5,-1.23,121746855,189020,73.59,641,656,641,845,455,650,644.10,1.32,0,-17388,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,380,-6.76,0.85,12,0.32,-95.00,753.00,1060,20221122,-39.43,544,20221013,18.01,965,-33.47,20230208,641,0.16,20230725,1060,-39.43,20221122,544,18.01,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,150450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,645,-5,5,-0.77,98327874,152587,59.41,641,656,641,845,455,650,644.41,1.32,0,-17390,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,382,-6.79,0.86,12,0.26,-95.00,753.00,1060,20221122,-39.15,544,20221013,18.57,965,-33.16,20230208,641,0.62,20230725,1060,-39.15,20221122,544,18.57,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,140451,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,644,-6,5,-0.92,88011949,136552,53.16,641,656,641,845,455,650,644.53,1.32,0,-17799,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,381,-6.78,0.86,12,0.23,-95.00,753.00,1060,20221122,-39.25,544,20221013,18.38,965,-33.26,20230208,641,0.47,20230725,1060,-39.25,20221122,544,18.38,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,130455,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,643,-7,5,-1.08,73966214,114749,44.67,641,656,641,845,455,650,644.59,1.32,0,-14131,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,381,-6.77,0.85,12,0.19,-95.00,753.00,1060,20221122,-39.34,544,20221013,18.20,965,-33.37,20230208,641,0.31,20230725,1060,-39.34,20221122,544,18.20,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,120455,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,646,-4,5,-0.62,65995432,102368,39.85,641,656,641,845,455,650,644.69,1.32,0,-11344,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,382,-6.80,0.86,12,0.17,-95.00,753.00,1060,20221122,-39.06,544,20221013,18.75,965,-33.06,20230208,641,0.78,20230725,1060,-39.06,20221122,544,18.75,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,110453,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,644,-6,5,-0.92,62736191,97311,37.89,641,656,641,845,455,650,644.70,1.32,0,-10650,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,381,-6.78,0.86,12,0.16,-95.00,753.00,1060,20221122,-39.25,544,20221013,18.38,965,-33.26,20230208,641,0.47,20230725,1060,-39.25,20221122,544,18.38,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,100452,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,648,-2,5,-0.31,47780758,74154,28.87,641,656,641,845,455,650,644.34,1.32,0,-10051,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,384,-6.82,0.86,12,0.13,-95.00,753.00,1060,20221122,-38.87,544,20221013,19.12,965,-32.85,20230208,641,1.09,20230725,1060,-38.87,20221122,544,19.12,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230725,090452,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,646,-4,5,-0.62,7171085,11158,4.34,641,653,641,845,455,650,642.69,1.32,0,1077,678,664,653,639,628,658,633,118,195,200,440,1,1,59199244,382,-6.80,0.86,12,0.02,-95.00,753.00,1060,20221122,-39.06,544,20221013,18.75,965,-33.06,20230208,641,0.78,20230725,1060,-39.06,20221122,544,18.75,20221013,1.94,N,044380,200,118 억,,781310,N,N,0,N,00,N
20230724,160453,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,650,-17,5,-2.55,167814541,255751,99.94,667,667,642,867,467,667,656.16,1.43,0,-48776,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,385,-6.84,0.86,12,0.43,-95.00,753.00,1060,20221122,-38.68,544,20221013,19.49,965,-32.64,20230208,641,1.40,20230411,1060,-38.68,20221122,544,19.49,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,150450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,643,-24,5,-3.60,161261757,245574,95.97,667,667,642,867,467,667,656.67,1.43,0,-50019,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,381,-6.77,0.85,12,0.41,-95.00,753.00,1060,20221122,-39.34,544,20221013,18.20,965,-33.37,20230208,641,0.31,20230411,1060,-39.34,20221122,544,18.20,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,140449,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,645,-22,5,-3.30,147205577,223843,87.48,667,667,642,867,467,667,657.63,1.43,0,-44969,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,382,-6.79,0.86,12,0.38,-95.00,753.00,1060,20221122,-39.15,544,20221013,18.57,965,-33.16,20230208,641,0.62,20230411,1060,-39.15,20221122,544,18.57,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,130450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,660,-7,5,-1.05,126746741,192247,75.13,667,667,651,867,467,667,659.29,1.43,0,-48422,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,391,-6.95,0.88,12,0.32,-95.00,753.00,1060,20221122,-37.74,544,20221013,21.32,965,-31.61,20230208,641,2.96,20230411,1060,-37.74,20221122,544,21.32,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,120450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,655,-12,5,-1.80,113196427,171475,67.01,667,667,654,867,467,667,660.13,1.43,0,-48250,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,388,-6.89,0.87,12,0.29,-95.00,753.00,1060,20221122,-38.21,544,20221013,20.40,965,-32.12,20230208,641,2.18,20230411,1060,-38.21,20221122,544,20.40,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,110453,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,-4,5,-0.60,62770880,94903,37.09,667,667,660,867,467,667,661.42,1.43,0,-19194,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,392,-6.98,0.88,12,0.16,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,100448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,-4,5,-0.60,30004234,45341,17.72,667,667,660,867,467,667,661.75,1.43,0,-18288,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,392,-6.98,0.88,12,0.08,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230724,090451,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,665,-2,5,-0.30,7244014,10911,4.26,667,667,660,867,467,667,663.92,1.43,0,-6057,697,681,671,655,645,677,651,118,200,200,450,1,1,59199244,394,-7.00,0.88,12,0.02,-95.00,753.00,1060,20221122,-37.26,544,20221013,22.24,965,-31.09,20230208,641,3.74,20230411,1060,-37.26,20221122,544,22.24,20221013,1.95,N,044380,200,118 억,,846560,N,N,0,N,00,N
20230721,160446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,667,-13,5,-1.91,170552747,255881,46.11,687,687,661,884,476,680,666.53,1.41,0,6980,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,395,-7.02,0.89,12,0.43,-95.00,753.00,1060,20221122,-37.08,544,20221013,22.61,965,-30.88,20230208,641,4.06,20230411,1060,-37.08,20221122,544,22.61,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,150449,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,666,-14,5,-2.06,167113870,250723,45.18,687,687,661,884,476,680,666.53,1.41,0,7505,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,394,-7.01,0.88,12,0.42,-95.00,753.00,1060,20221122,-37.17,544,20221013,22.43,965,-30.98,20230208,641,3.90,20230411,1060,-37.17,20221122,544,22.43,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,140446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,669,-11,5,-1.62,139516181,209204,37.70,687,687,661,884,476,680,666.89,1.41,0,18056,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,396,-7.04,0.89,12,0.35,-95.00,753.00,1060,20221122,-36.89,544,20221013,22.98,965,-30.67,20230208,641,4.37,20230411,1060,-36.89,20221122,544,22.98,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,130448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,666,-14,5,-2.06,130908681,196251,35.36,687,687,661,884,476,680,667.05,1.41,0,21432,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,394,-7.01,0.88,12,0.33,-95.00,753.00,1060,20221122,-37.17,544,20221013,22.43,965,-30.98,20230208,641,3.90,20230411,1060,-37.17,20221122,544,22.43,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,120453,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,671,-9,5,-1.32,117321029,175830,31.68,687,687,661,884,476,680,667.24,1.41,0,21421,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,397,-7.06,0.89,12,0.30,-95.00,753.00,1060,20221122,-36.70,544,20221013,23.35,965,-30.47,20230208,641,4.68,20230411,1060,-36.70,20221122,544,23.35,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,110450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,669,-11,5,-1.62,105370812,157932,28.46,687,687,661,884,476,680,667.19,1.41,0,13694,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,396,-7.04,0.89,12,0.27,-95.00,753.00,1060,20221122,-36.89,544,20221013,22.98,965,-30.67,20230208,641,4.37,20230411,1060,-36.89,20221122,544,22.98,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,100450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,664,-16,5,-2.35,68819589,102920,18.55,687,687,661,884,476,680,668.67,1.41,0,-7578,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,393,-6.99,0.88,12,0.17,-95.00,753.00,1060,20221122,-37.36,544,20221013,22.06,965,-31.19,20230208,641,3.59,20230411,1060,-37.36,20221122,544,22.06,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230721,090450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,677,-3,5,-0.44,5934322,8743,1.58,687,687,675,884,476,680,678.75,1.41,0,-2832,754,716,689,651,624,736,671,118,204,200,460,1,1,59199244,401,-7.13,0.90,12,0.01,-95.00,753.00,1060,20221122,-36.13,544,20221013,24.45,965,-29.84,20230208,641,5.62,20230411,1060,-36.13,20221122,544,24.45,20221013,1.86,N,044380,200,118 억,,832143,N,N,13,N,00,N
20230720,160447,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,680,18,2,2.72,383412323,554497,306.69,662,727,662,860,464,662,691.46,1.32,0,42251,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,403,-7.16,0.90,12,0.94,-95.00,753.00,1060,20221122,-35.85,544,20221013,25.00,965,-29.53,20230208,641,6.08,20230411,1060,-35.85,20221122,544,25.00,20221013,1.85,N,044380,200,118 억,,781124,N,N,13,N,00,N
20230720,150446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,16,2,2.42,367308774,530747,293.55,662,727,662,860,464,662,692.06,1.32,0,41680,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,401,-7.14,0.90,12,0.90,-95.00,753.00,1060,20221122,-36.04,544,20221013,24.63,965,-29.74,20230208,641,5.77,20230411,1060,-36.04,20221122,544,24.63,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,140445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,684,22,2,3.32,344692706,497524,275.17,662,727,662,860,464,662,692.82,1.32,0,38520,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,405,-7.20,0.91,12,0.84,-95.00,753.00,1060,20221122,-35.47,544,20221013,25.74,965,-29.12,20230208,641,6.71,20230411,1060,-35.47,20221122,544,25.74,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,130444,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,680,18,2,2.72,327705248,472582,261.38,662,727,662,860,464,662,693.44,1.32,0,39111,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,403,-7.16,0.90,12,0.80,-95.00,753.00,1060,20221122,-35.85,544,20221013,25.00,965,-29.53,20230208,641,6.08,20230411,1060,-35.85,20221122,544,25.00,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,120450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,688,26,2,3.93,320144055,461488,255.24,662,727,662,860,464,662,693.72,1.32,0,35575,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,407,-7.24,0.91,12,0.78,-95.00,753.00,1060,20221122,-35.09,544,20221013,26.47,965,-28.70,20230208,641,7.33,20230411,1060,-35.09,20221122,544,26.47,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,110447,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,32,2,4.83,310916787,448084,247.83,662,727,662,860,464,662,693.88,1.32,0,35728,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,411,-7.31,0.92,12,0.76,-95.00,753.00,1060,20221122,-34.53,544,20221013,27.57,965,-28.08,20230208,641,8.27,20230411,1060,-34.53,20221122,544,27.57,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,100443,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,685,23,2,3.47,288091301,414859,229.45,662,727,662,860,464,662,694.43,1.32,0,44733,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,406,-7.21,0.91,12,0.70,-95.00,753.00,1060,20221122,-35.38,544,20221013,25.92,965,-29.02,20230208,641,6.86,20230411,1060,-35.38,20221122,544,25.92,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230720,090443,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,666,4,2,0.60,22450429,33513,18.54,662,671,662,860,464,662,669.90,1.32,0,8520,690,676,668,654,646,672,650,118,198,200,450,1,1,59199244,394,-7.01,0.88,12,0.06,-95.00,753.00,1060,20221122,-37.17,544,20221013,22.43,965,-30.98,20230208,641,3.90,20230411,1060,-37.17,20221122,544,22.43,20221013,1.85,N,044380,200,118 억,,781124,N,N,19,N,00,N
20230719,160453,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,662,1,2,0.15,119335605,179078,72.39,665,682,660,859,463,661,666.39,1.39,0,-44261,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,392,-6.97,0.88,12,0.30,-95.00,753.00,1060,20221122,-37.55,544,20221013,21.69,965,-31.40,20230208,641,3.28,20230411,1060,-37.55,20221122,544,21.69,20221013,1.83,N,044380,200,118 억,,825385,N,N,19,N,00,N
20230719,150451,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,662,1,2,0.15,117099245,175702,71.03,665,682,660,859,463,661,666.47,1.39,0,-44281,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,392,-6.97,0.88,12,0.30,-95.00,753.00,1060,20221122,-37.55,544,20221013,21.69,965,-31.40,20230208,641,3.28,20230411,1060,-37.55,20221122,544,21.69,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,140452,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,2,2,0.30,111572933,167355,67.65,665,682,660,859,463,661,666.68,1.39,0,-43378,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,392,-6.98,0.88,12,0.28,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,130447,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,661,0,3,0.00,97155047,145618,58.87,665,682,660,859,463,661,667.19,1.39,0,-42705,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,391,-6.96,0.88,12,0.25,-95.00,753.00,1060,20221122,-37.64,544,20221013,21.51,965,-31.50,20230208,641,3.12,20230411,1060,-37.64,20221122,544,21.51,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,120452,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,2,2,0.30,90624678,135774,54.89,665,682,660,859,463,661,667.47,1.39,0,-44099,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,392,-6.98,0.88,12,0.23,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,110452,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,2,2,0.30,88472291,132535,53.58,665,682,660,859,463,661,667.54,1.39,0,-44321,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,392,-6.98,0.88,12,0.22,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,100449,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,672,11,2,1.66,81690430,122416,49.49,665,682,660,859,463,661,667.32,1.39,0,-44854,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,398,-7.07,0.89,12,0.21,-95.00,753.00,1060,20221122,-36.60,544,20221013,23.53,965,-30.36,20230208,641,4.84,20230411,1060,-36.60,20221122,544,23.53,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230719,090449,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,9,2,1.36,40007958,60014,24.26,665,680,660,859,463,661,666.64,1.39,0,-27080,686,673,666,653,646,670,650,118,198,200,440,1,1,59199244,397,-7.05,0.89,12,0.10,-95.00,753.00,1060,20221122,-36.79,544,20221013,23.16,965,-30.57,20230208,641,4.52,20230411,1060,-36.79,20221122,544,23.16,20221013,1.83,N,044380,200,118 억,,825385,N,N,52,N,00,N
20230718,160448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,661,-12,5,-1.78,164184730,247271,76.43,676,679,659,874,472,673,663.99,1.44,0,-26076,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,391,-6.96,0.88,12,0.42,-95.00,753.00,1060,20221122,-37.64,544,20221013,21.51,965,-31.50,20230208,641,3.12,20230411,1060,-37.64,20221122,544,21.51,20221013,1.84,N,044380,200,118 억,,851340,N,N,52,N,00,N
20230718,150449,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,665,-8,5,-1.19,161317249,242934,75.09,676,679,659,874,472,673,664.04,1.44,0,-25844,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,394,-7.00,0.88,12,0.41,-95.00,753.00,1060,20221122,-37.26,544,20221013,22.24,965,-31.09,20230208,641,3.74,20230411,1060,-37.26,20221122,544,22.24,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,140446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,663,-10,5,-1.49,143781697,216524,66.93,676,679,659,874,472,673,664.05,1.44,0,-16321,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,392,-6.98,0.88,12,0.37,-95.00,753.00,1060,20221122,-37.45,544,20221013,21.88,965,-31.30,20230208,641,3.43,20230411,1060,-37.45,20221122,544,21.88,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,130446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,664,-9,5,-1.34,121548213,182871,56.53,676,679,660,874,472,673,664.67,1.44,0,-15375,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,393,-6.99,0.88,12,0.31,-95.00,753.00,1060,20221122,-37.36,544,20221013,22.06,965,-31.19,20230208,641,3.59,20230411,1060,-37.36,20221122,544,22.06,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,120448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,666,-7,5,-1.04,55513330,83168,25.71,676,679,664,874,472,673,667.48,1.44,0,-9100,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,394,-7.01,0.88,12,0.14,-95.00,753.00,1060,20221122,-37.17,544,20221013,22.43,965,-30.98,20230208,641,3.90,20230411,1060,-37.17,20221122,544,22.43,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,110450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,669,-4,5,-0.59,36140980,54091,16.72,676,679,664,874,472,673,668.15,1.44,0,-3129,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,396,-7.04,0.89,12,0.09,-95.00,753.00,1060,20221122,-36.89,544,20221013,22.98,965,-30.67,20230208,641,4.37,20230411,1060,-36.89,20221122,544,22.98,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,100445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,668,-5,5,-0.74,22373380,33421,10.33,676,679,666,874,472,673,669.44,1.44,0,-1816,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,395,-7.03,0.89,12,0.06,-95.00,753.00,1060,20221122,-36.98,544,20221013,22.79,965,-30.78,20230208,641,4.21,20230411,1060,-36.98,20221122,544,22.79,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230718,090446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,672,-1,5,-0.15,2137542,3171,0.98,676,677,672,874,472,673,674.09,1.44,0,-25,703,688,674,659,645,681,652,118,201,200,450,1,1,59199244,398,-7.07,0.89,12,0.01,-95.00,753.00,1060,20221122,-36.60,544,20221013,23.53,965,-30.36,20230208,641,4.84,20230411,1060,-36.60,20221122,544,23.53,20221013,1.84,N,044380,200,118 억,,851340,N,N,153,N,00,N
20230717,160446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,673,-3,5,-0.44,216168873,321819,89.21,676,689,660,878,474,676,671.71,1.41,0,7499,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,398,-7.08,0.89,12,0.54,-95.00,753.00,1060,20221122,-36.51,544,20221013,23.71,965,-30.26,20230208,641,4.99,20230411,1060,-36.51,20221122,544,23.71,20221013,1.88,N,044380,200,118 억,,837006,N,N,153,N,00,N
20230717,150444,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,-6,5,-0.89,215413280,320695,88.90,676,689,660,878,474,676,671.71,1.41,0,7260,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,397,-7.05,0.89,12,0.54,-95.00,753.00,1060,20221122,-36.79,544,20221013,23.16,965,-30.57,20230208,641,4.52,20230411,1060,-36.79,20221122,544,23.16,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,140445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,676,0,3,0.00,203893008,303573,84.15,676,689,660,878,474,676,671.64,1.41,0,5856,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,400,-7.12,0.90,12,0.51,-95.00,753.00,1060,20221122,-36.23,544,20221013,24.26,965,-29.95,20230208,641,5.46,20230411,1060,-36.23,20221122,544,24.26,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,130442,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,-6,5,-0.89,149429320,222725,61.74,676,689,660,878,474,676,670.91,1.41,0,9194,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,397,-7.05,0.89,12,0.38,-95.00,753.00,1060,20221122,-36.79,544,20221013,23.16,965,-30.57,20230208,641,4.52,20230411,1060,-36.79,20221122,544,23.16,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,120447,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,-6,5,-0.89,134298622,200174,55.49,676,689,660,878,474,676,670.91,1.41,0,9796,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,397,-7.05,0.89,12,0.34,-95.00,753.00,1060,20221122,-36.79,544,20221013,23.16,965,-30.57,20230208,641,4.52,20230411,1060,-36.79,20221122,544,23.16,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,110442,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,3,2,0.44,111144438,165701,45.93,676,689,660,878,474,676,670.75,1.41,0,9625,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,402,-7.15,0.90,12,0.28,-95.00,753.00,1060,20221122,-35.94,544,20221013,24.82,965,-29.64,20230208,641,5.93,20230411,1060,-35.94,20221122,544,24.82,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,100444,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,2,2,0.30,92717069,138482,38.39,676,689,660,878,474,676,669.52,1.41,0,11195,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,401,-7.14,0.90,12,0.23,-95.00,753.00,1060,20221122,-36.04,544,20221013,24.63,965,-29.74,20230208,641,5.77,20230411,1060,-36.04,20221122,544,24.63,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230717,090442,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,671,-5,5,-0.74,21168478,31410,8.71,676,676,671,878,474,676,673.94,1.41,0,12162,696,685,678,667,660,682,664,118,202,200,450,1,1,59199244,397,-7.06,0.89,12,0.05,-95.00,753.00,1060,20221122,-36.70,544,20221013,23.35,965,-30.47,20230208,641,4.68,20230411,1060,-36.70,20221122,544,23.35,20221013,1.88,N,044380,200,118 억,,837006,N,N,28,N,00,N
20230714,160442,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,676,-12,5,-1.74,244609329,360752,187.58,688,689,671,894,482,688,678.06,1.60,0,-92666,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,400,-7.12,0.90,12,0.61,-95.00,753.00,1060,20221122,-36.23,544,20221013,24.26,965,-29.95,20230208,641,5.46,20230411,1060,-36.23,20221122,544,24.26,20221013,1.91,N,044380,200,118 억,,944294,N,N,28,N,00,N
20230714,150445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,-9,5,-1.31,242367876,357440,185.86,688,689,671,894,482,688,678.07,1.60,0,-92421,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,402,-7.15,0.90,12,0.60,-95.00,753.00,1060,20221122,-35.94,544,20221013,24.82,965,-29.64,20230208,641,5.93,20230411,1060,-35.94,20221122,544,24.82,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,140446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,683,-5,5,-0.73,203758250,300604,156.30,688,689,671,894,482,688,677.83,1.60,0,-78401,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,404,-7.19,0.91,12,0.51,-95.00,753.00,1060,20221122,-35.57,544,20221013,25.55,965,-29.22,20230208,641,6.55,20230411,1060,-35.57,20221122,544,25.55,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,130440,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,-9,5,-1.31,184833770,272826,141.86,688,689,671,894,482,688,677.48,1.60,0,-69955,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,402,-7.15,0.90,12,0.46,-95.00,753.00,1060,20221122,-35.94,544,20221013,24.82,965,-29.64,20230208,641,5.93,20230411,1060,-35.94,20221122,544,24.82,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,120441,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,-10,5,-1.45,182711178,269687,140.23,688,689,671,894,482,688,677.49,1.60,0,-68005,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,401,-7.14,0.90,12,0.46,-95.00,753.00,1060,20221122,-36.04,544,20221013,24.63,965,-29.74,20230208,641,5.77,20230411,1060,-36.04,20221122,544,24.63,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,110444,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,-9,5,-1.31,150400647,221786,115.32,688,689,673,894,482,688,678.13,1.60,0,-55440,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,402,-7.15,0.90,12,0.37,-95.00,753.00,1060,20221122,-35.94,544,20221013,24.82,965,-29.64,20230208,641,5.93,20230411,1060,-35.94,20221122,544,24.82,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,100446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,676,-12,5,-1.74,94271340,139121,72.34,688,689,673,894,482,688,677.62,1.60,0,-47678,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,400,-7.12,0.90,12,0.24,-95.00,753.00,1060,20221122,-36.23,544,20221013,24.26,965,-29.95,20230208,641,5.46,20230411,1060,-36.23,20221122,544,24.26,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230714,090443,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,689,1,2,0.15,6405184,9324,4.85,688,689,683,894,482,688,686.96,1.60,0,-3418,708,697,692,681,676,695,679,118,206,200,460,1,1,59199244,408,-7.25,0.92,12,0.02,-95.00,753.00,1060,20221122,-35.00,544,20221013,26.65,965,-28.60,20230208,641,7.49,20230411,1060,-35.00,20221122,544,26.65,20221013,1.91,N,044380,200,118 억,,944294,N,N,482,N,00,N
20230713,160442,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,688,-5,5,-0.72,132366524,191834,146.20,700,703,687,900,486,693,690.01,1.65,0,-33164,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,407,-7.24,0.91,12,0.32,-95.00,753.00,1060,20221122,-35.09,544,20221013,26.47,965,-28.70,20230208,641,7.33,20230411,1060,-35.09,20221122,544,26.47,20221013,1.89,N,044380,200,118 억,,976807,N,N,482,N,00,N
20230713,150437,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,1,2,0.14,127230123,184419,140.55,700,703,687,900,486,693,689.90,1.65,0,-32194,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,411,-7.31,0.92,12,0.31,-95.00,753.00,1060,20221122,-34.53,544,20221013,27.57,965,-28.08,20230208,641,8.27,20230411,1060,-34.53,20221122,544,27.57,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,140438,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,-2,5,-0.29,110595148,160286,122.16,700,703,687,900,486,693,689.99,1.65,0,-25007,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,409,-7.27,0.92,12,0.27,-95.00,753.00,1060,20221122,-34.81,544,20221013,27.02,965,-28.39,20230208,641,7.80,20230411,1060,-34.81,20221122,544,27.02,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,130439,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,1,2,0.14,50577066,73081,55.70,700,703,689,900,486,693,692.07,1.65,0,-16737,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,411,-7.31,0.92,12,0.12,-95.00,753.00,1060,20221122,-34.53,544,20221013,27.57,965,-28.08,20230208,641,8.27,20230411,1060,-34.53,20221122,544,27.57,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,120436,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,690,-3,5,-0.43,44283625,63955,48.74,700,703,689,900,486,693,692.42,1.65,0,-14279,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,408,-7.26,0.92,12,0.11,-95.00,753.00,1060,20221122,-34.91,544,20221013,26.84,965,-28.50,20230208,641,7.64,20230411,1060,-34.91,20221122,544,26.84,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,110440,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,695,2,2,0.29,41991144,60645,46.22,700,703,689,900,486,693,692.41,1.65,0,-13451,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,411,-7.32,0.92,12,0.10,-95.00,753.00,1060,20221122,-34.43,544,20221013,27.76,965,-27.98,20230208,641,8.42,20230411,1060,-34.43,20221122,544,27.76,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,100439,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,-2,5,-0.29,21094396,30376,23.15,700,703,690,900,486,693,694.44,1.65,0,-8109,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,409,-7.27,0.92,12,0.05,-95.00,753.00,1060,20221122,-34.81,544,20221013,27.02,965,-28.39,20230208,641,7.80,20230411,1060,-34.81,20221122,544,27.02,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230713,090400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,700,7,2,1.01,4899116,7007,5.34,700,700,695,900,486,693,699.18,1.65,0,-1265,709,701,695,687,681,698,684,118,207,200,470,1,1,59199244,414,-7.37,0.93,12,0.01,-95.00,753.00,1060,20221122,-33.96,544,20221013,28.68,965,-27.46,20230208,641,9.20,20230411,1060,-33.96,20221122,544,28.68,20221013,1.89,N,044380,200,118 억,,976807,N,N,53,N,00,N
20230712,160436,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,693,-3,5,-0.43,86962359,125678,142.17,698,703,689,904,488,696,691.95,1.67,0,-13974,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,410,-7.29,0.92,12,0.21,-95.00,753.00,1060,20221122,-34.62,544,20221013,27.39,965,-28.19,20230208,641,8.11,20230411,1060,-34.62,20221122,544,27.39,20221013,1.91,N,044380,200,118 억,,990739,N,N,53,N,00,N
20230712,150434,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,692,-4,5,-0.57,74043264,106979,121.01,698,703,689,904,488,696,692.13,1.67,0,-13932,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,410,-7.28,0.92,12,0.18,-95.00,753.00,1060,20221122,-34.72,544,20221013,27.21,965,-28.29,20230208,641,7.96,20230411,1060,-34.72,20221122,544,27.21,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,140432,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,693,-3,5,-0.43,58693156,84770,95.89,698,703,689,904,488,696,692.38,1.67,0,-12920,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,410,-7.29,0.92,12,0.14,-95.00,753.00,1060,20221122,-34.62,544,20221013,27.39,965,-28.19,20230208,641,8.11,20230411,1060,-34.62,20221122,544,27.39,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,130435,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,693,-3,5,-0.43,33122024,47744,54.01,698,703,691,904,488,696,693.74,1.67,0,-9230,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,410,-7.29,0.92,12,0.08,-95.00,753.00,1060,20221122,-34.62,544,20221013,27.39,965,-28.19,20230208,641,8.11,20230411,1060,-34.62,20221122,544,27.39,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,120435,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,-2,5,-0.29,27222203,39213,44.36,698,703,691,904,488,696,694.21,1.67,0,-8288,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,411,-7.31,0.92,12,0.07,-95.00,753.00,1060,20221122,-34.53,544,20221013,27.57,965,-28.08,20230208,641,8.27,20230411,1060,-34.53,20221122,544,27.57,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,110435,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,694,-2,5,-0.29,17029283,24499,27.71,698,703,691,904,488,696,695.10,1.67,0,-7301,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,411,-7.31,0.92,12,0.04,-95.00,753.00,1060,20221122,-34.53,544,20221013,27.57,965,-28.08,20230208,641,8.27,20230411,1060,-34.53,20221122,544,27.57,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,100437,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,696,0,3,0.00,8052854,11552,13.07,698,703,695,904,488,696,697.10,1.67,0,-2899,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,412,-7.33,0.92,12,0.02,-95.00,753.00,1060,20221122,-34.34,544,20221013,27.94,965,-27.88,20230208,641,8.58,20230411,1060,-34.34,20221122,544,27.94,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230712,090436,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,2,2,0.29,1321313,1893,2.14,698,698,697,904,488,696,698.00,1.67,0,-1116,711,703,698,690,685,701,688,118,208,200,470,1,1,59199244,413,-7.35,0.93,12,0.00,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.91,N,044380,200,118 억,,990739,N,N,89,N,00,N
20230711,160430,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,696,-2,5,-0.29,61099817,87477,38.59,698,706,693,907,489,698,698.47,1.67,0,-1142,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,412,-7.33,0.92,12,0.15,-95.00,753.00,1060,20221122,-34.34,544,20221013,27.94,965,-27.88,20230208,641,8.58,20230411,1060,-34.34,20221122,544,27.94,20221013,1.86,N,044380,200,118 억,,990336,N,N,89,N,00,N
20230711,150429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,699,1,2,0.14,57387349,82139,36.24,698,706,693,907,489,698,698.66,1.67,0,-1103,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,414,-7.36,0.93,12,0.14,-95.00,753.00,1060,20221122,-34.06,544,20221013,28.49,965,-27.56,20230208,641,9.05,20230411,1060,-34.06,20221122,544,28.49,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,140428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,699,1,2,0.14,54116302,77446,34.17,698,706,693,907,489,698,698.76,1.67,0,-40,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,414,-7.36,0.93,12,0.13,-95.00,753.00,1060,20221122,-34.06,544,20221013,28.49,965,-27.56,20230208,641,9.05,20230411,1060,-34.06,20221122,544,28.49,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,130421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,695,-3,5,-0.43,48606321,69502,30.66,698,706,693,907,489,698,699.35,1.67,0,200,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,411,-7.32,0.92,12,0.12,-95.00,753.00,1060,20221122,-34.43,544,20221013,27.76,965,-27.98,20230208,641,8.42,20230411,1060,-34.43,20221122,544,27.76,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,120432,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,0,3,0.00,43946727,62788,27.70,698,706,697,907,489,698,699.92,1.67,0,422,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,413,-7.35,0.93,12,0.11,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,110433,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,700,2,2,0.29,28163284,40162,17.72,698,706,698,907,489,698,701.24,1.67,0,2818,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,414,-7.37,0.93,12,0.07,-95.00,753.00,1060,20221122,-33.96,544,20221013,28.68,965,-27.46,20230208,641,9.20,20230411,1060,-33.96,20221122,544,28.68,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,100432,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,704,6,2,0.86,14494633,20626,9.10,698,706,698,907,489,698,702.74,1.67,0,8039,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,417,-7.41,0.93,12,0.03,-95.00,753.00,1060,20221122,-33.58,544,20221013,29.41,965,-27.05,20230208,641,9.83,20230411,1060,-33.58,20221122,544,29.41,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230711,090431,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,702,4,2,0.57,1445649,2071,0.91,698,702,698,907,489,698,698.04,1.67,0,57,710,704,694,688,678,707,691,118,209,200,470,1,1,59199244,416,-7.39,0.93,12,0.00,-95.00,753.00,1060,20221122,-33.77,544,20221013,29.04,965,-27.25,20230208,641,9.52,20230411,1060,-33.77,20221122,544,29.04,20221013,1.86,N,044380,200,118 억,,990336,N,N,0,N,00,N
20230710,160429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,0,3,0.00,156530644,226665,126.87,686,700,684,907,489,698,690.58,1.65,0,6623,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,413,-7.35,0.93,12,0.38,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,150427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,0,3,0.00,147000857,212958,119.19,686,700,684,907,489,698,690.28,1.65,0,7471,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,413,-7.35,0.93,12,0.36,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,140426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,0,3,0.00,139817353,202664,113.43,686,700,684,907,489,698,689.90,1.65,0,8352,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,413,-7.35,0.93,12,0.34,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,130422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,692,-6,5,-0.86,121196040,175859,98.43,686,696,684,907,489,698,689.17,1.65,0,8197,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,410,-7.28,0.92,12,0.30,-95.00,753.00,1060,20221122,-34.72,544,20221013,27.21,965,-28.29,20230208,641,7.96,20230411,1060,-34.72,20221122,544,27.21,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,120429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,692,-6,5,-0.86,113836922,165188,92.46,686,696,684,907,489,698,689.14,1.65,0,7222,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,410,-7.28,0.92,12,0.28,-95.00,753.00,1060,20221122,-34.72,544,20221013,27.21,965,-28.29,20230208,641,7.96,20230411,1060,-34.72,20221122,544,27.21,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,110431,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,693,-5,5,-0.72,103666177,150454,84.21,686,696,684,907,489,698,689.02,1.65,0,3800,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,410,-7.29,0.92,12,0.25,-95.00,753.00,1060,20221122,-34.62,544,20221013,27.39,965,-28.19,20230208,641,8.11,20230411,1060,-34.62,20221122,544,27.39,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,100430,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,689,-9,5,-1.29,51079070,74307,41.59,686,696,684,907,489,698,687.41,1.65,0,-3255,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,408,-7.25,0.92,12,0.13,-95.00,753.00,1060,20221122,-35.00,544,20221013,26.65,965,-28.60,20230208,641,7.49,20230411,1060,-35.00,20221122,544,26.65,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230710,090426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,693,-5,5,-0.72,239041,347,0.19,686,696,686,907,489,698,688.88,1.65,0,-147,715,706,696,687,677,701,682,118,209,200,470,1,1,59199244,410,-7.29,0.92,12,0.00,-95.00,753.00,1060,20221122,-34.62,544,20221013,27.39,965,-28.19,20230208,641,8.11,20230411,1060,-34.62,20221122,544,27.39,20221013,1.89,N,044380,200,118 억,,977112,N,N,0,N,00,N
20230707,160423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,698,-6,5,-0.85,123527533,178655,76.81,704,705,686,915,493,704,691.43,1.71,0,-31333,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,413,-7.35,0.93,12,0.30,-95.00,753.00,1060,20221122,-34.15,544,20221013,28.31,965,-27.67,20230208,641,8.89,20230411,1060,-34.15,20221122,544,28.31,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,150425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,689,-15,5,-2.13,118348897,171164,73.58,704,705,686,915,493,704,691.44,1.71,0,-30265,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,408,-7.25,0.92,12,0.29,-95.00,753.00,1060,20221122,-35.00,544,20221013,26.65,965,-28.60,20230208,641,7.49,20230411,1060,-35.00,20221122,544,26.65,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,140432,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,690,-14,5,-1.99,83386422,120385,51.75,704,705,686,915,493,704,692.66,1.71,0,-29409,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,408,-7.26,0.92,12,0.20,-95.00,753.00,1060,20221122,-34.91,544,20221013,26.84,965,-28.50,20230208,641,7.64,20230411,1060,-34.91,20221122,544,26.84,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,130429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,690,-14,5,-1.99,69444180,100160,43.06,704,705,686,915,493,704,693.33,1.71,0,-28049,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,408,-7.26,0.92,12,0.17,-95.00,753.00,1060,20221122,-34.91,544,20221013,26.84,965,-28.50,20230208,641,7.64,20230411,1060,-34.91,20221122,544,26.84,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,120428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,-13,5,-1.85,56998446,82184,35.33,704,705,686,915,493,704,693.55,1.71,0,-25861,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,409,-7.27,0.92,12,0.14,-95.00,753.00,1060,20221122,-34.81,544,20221013,27.02,965,-28.39,20230208,641,7.80,20230411,1060,-34.81,20221122,544,27.02,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,110428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,696,-8,5,-1.14,23240443,33301,14.32,704,705,693,915,493,704,697.89,1.71,0,-24588,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,412,-7.33,0.92,12,0.06,-95.00,753.00,1060,20221122,-34.34,544,20221013,27.94,965,-27.88,20230208,641,8.58,20230411,1060,-34.34,20221122,544,27.94,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,100426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,701,-3,5,-0.43,10948956,15646,6.73,704,705,695,915,493,704,699.79,1.71,0,-11382,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,415,-7.38,0.93,12,0.03,-95.00,753.00,1060,20221122,-33.87,544,20221013,28.86,965,-27.36,20230208,641,9.36,20230411,1060,-33.87,20221122,544,28.86,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230707,090424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,705,1,2,0.14,1666136,2365,1.02,704,705,702,915,493,704,704.50,1.71,0,-81,727,715,705,693,683,710,688,118,211,200,470,1,1,59199244,417,-7.42,0.94,12,0.00,-95.00,753.00,1060,20221122,-33.49,544,20221013,29.60,965,-26.94,20230208,641,9.98,20230411,1060,-33.49,20221122,544,29.60,20221013,1.86,N,044380,200,118 억,,1012890,N,N,46,N,00,N
20230706,160425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,704,-13,5,-1.81,163732933,232608,156.21,717,717,695,932,502,717,703.90,1.84,0,-79587,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,417,-7.41,0.93,12,0.39,-95.00,753.00,1060,20221122,-33.58,544,20221013,29.41,965,-27.05,20230208,641,9.83,20230411,1060,-33.58,20221122,544,29.41,20221013,1.84,N,044380,200,118 억,,1089121,N,N,46,N,00,N
20230706,150426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,704,-13,5,-1.81,160257049,227657,152.88,717,717,695,932,502,717,703.94,1.84,0,-78923,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,417,-7.41,0.93,12,0.38,-95.00,753.00,1060,20221122,-33.58,544,20221013,29.41,965,-27.05,20230208,641,9.83,20230411,1060,-33.58,20221122,544,29.41,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,140426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,704,-13,5,-1.81,151019175,214506,144.05,717,717,695,932,502,717,704.03,1.84,0,-76123,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,417,-7.41,0.93,12,0.36,-95.00,753.00,1060,20221122,-33.58,544,20221013,29.41,965,-27.05,20230208,641,9.83,20230411,1060,-33.58,20221122,544,29.41,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,130424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,699,-18,5,-2.51,109820147,155473,104.41,717,717,699,932,502,717,706.36,1.84,0,-63878,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,414,-7.36,0.93,12,0.26,-95.00,753.00,1060,20221122,-34.06,544,20221013,28.49,965,-27.56,20230208,641,9.05,20230411,1060,-34.06,20221122,544,28.49,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,120424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,707,-10,5,-1.39,75197518,106212,71.33,717,717,702,932,502,717,707.99,1.84,0,-52102,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,419,-7.44,0.94,12,0.18,-95.00,753.00,1060,20221122,-33.30,544,20221013,29.96,965,-26.74,20230208,641,10.30,20230411,1060,-33.30,20221122,544,29.96,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,110428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,710,-7,5,-0.98,57018453,80507,54.06,717,717,702,932,502,717,708.24,1.84,0,-45776,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,420,-7.47,0.94,12,0.14,-95.00,753.00,1060,20221122,-33.02,544,20221013,30.51,965,-26.42,20230208,641,10.76,20230411,1060,-33.02,20221122,544,30.51,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,100424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,710,-7,5,-0.98,39980773,56414,37.88,717,717,702,932,502,717,708.70,1.84,0,-43619,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,420,-7.47,0.94,12,0.10,-95.00,753.00,1060,20221122,-33.02,544,20221013,30.51,965,-26.42,20230208,641,10.76,20230411,1060,-33.02,20221122,544,30.51,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230706,090424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,716,-1,5,-0.14,8929624,12545,8.42,717,717,711,932,502,717,711.81,1.84,0,-11885,733,724,716,707,699,721,704,118,215,200,480,1,1,59199244,424,-7.54,0.95,12,0.02,-95.00,753.00,1060,20221122,-32.45,544,20221013,31.62,965,-25.80,20230208,641,11.70,20230411,1060,-32.45,20221122,544,31.62,20221013,1.84,N,044380,200,118 억,,1089121,N,N,0,N,00,N
20230705,160423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,717,-6,5,-0.83,106423971,148870,292.53,723,725,708,939,507,723,714.87,1.89,0,-26846,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,424,-7.55,0.95,12,0.25,-95.00,753.00,1060,20221122,-32.36,544,20221013,31.80,965,-25.70,20230208,641,11.86,20230411,1060,-32.36,20221122,544,31.80,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,150422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,717,-6,5,-0.83,102713200,143673,282.32,723,725,708,939,507,723,714.91,1.89,0,-23895,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,424,-7.55,0.95,12,0.24,-95.00,753.00,1060,20221122,-32.36,544,20221013,31.80,965,-25.70,20230208,641,11.86,20230411,1060,-32.36,20221122,544,31.80,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,140417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,718,-5,5,-0.69,76964019,107582,211.40,723,725,708,939,507,723,715.40,1.89,0,-25768,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,425,-7.56,0.95,12,0.18,-95.00,753.00,1060,20221122,-32.26,544,20221013,31.99,965,-25.60,20230208,641,12.01,20230411,1060,-32.26,20221122,544,31.99,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,130418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,719,-4,5,-0.55,73344160,102549,201.51,723,725,708,939,507,723,715.21,1.89,0,-23217,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,426,-7.57,0.95,12,0.17,-95.00,753.00,1060,20221122,-32.17,544,20221013,32.17,965,-25.49,20230208,641,12.17,20230411,1060,-32.17,20221122,544,32.17,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,120418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,711,-12,5,-1.66,42888930,59702,117.31,723,725,711,939,507,723,718.38,1.89,0,-14082,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,421,-7.48,0.94,12,0.10,-95.00,753.00,1060,20221122,-32.92,544,20221013,30.70,965,-26.32,20230208,641,10.92,20230411,1060,-32.92,20221122,544,30.70,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,110421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,716,-7,5,-0.97,37536282,52184,102.54,723,725,714,939,507,723,719.31,1.89,0,-11690,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,424,-7.54,0.95,12,0.09,-95.00,753.00,1060,20221122,-32.45,544,20221013,31.62,965,-25.80,20230208,641,11.70,20230411,1060,-32.45,20221122,544,31.62,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,100419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,719,-4,5,-0.55,24037856,33372,65.58,723,725,718,939,507,723,720.30,1.89,0,1956,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,426,-7.57,0.95,12,0.06,-95.00,753.00,1060,20221122,-32.17,544,20221013,32.17,965,-25.49,20230208,641,12.17,20230411,1060,-32.17,20221122,544,32.17,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230705,090419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,723,0,3,0.00,952191,1317,2.59,723,723,723,939,507,723,723.00,1.89,0,0,733,727,723,717,713,726,716,118,216,200,490,1,1,59199244,428,-7.61,0.96,12,0.00,-95.00,753.00,1060,20221122,-31.79,544,20221013,32.90,965,-25.08,20230208,641,12.79,20230411,1060,-31.79,20221122,544,32.90,20221013,1.75,N,044380,200,118 억,,1118096,N,N,0,N,00,N
20230704,160418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,723,-2,5,-0.28,36257227,50289,36.85,727,729,719,942,508,725,720.98,1.89,0,-3613,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,428,-7.61,0.96,12,0.08,-95.00,753.00,1060,20221122,-31.79,544,20221013,32.90,965,-25.08,20230208,641,12.79,20230411,1060,-31.79,20221122,544,32.90,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,150413,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,722,-3,5,-0.41,34258258,47521,34.82,727,729,719,942,508,725,720.91,1.89,0,-3613,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,427,-7.60,0.96,12,0.08,-95.00,753.00,1060,20221122,-31.89,544,20221013,32.72,965,-25.18,20230208,641,12.64,20230411,1060,-31.89,20221122,544,32.72,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,140418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,719,-6,5,-0.83,31659119,43909,32.17,727,729,719,942,508,725,721.02,1.89,0,-3615,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,426,-7.57,0.95,12,0.07,-95.00,753.00,1060,20221122,-32.17,544,20221013,32.17,965,-25.49,20230208,641,12.17,20230411,1060,-32.17,20221122,544,32.17,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,130411,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,723,-2,5,-0.28,29235341,40541,29.70,727,729,719,942,508,725,721.13,1.89,0,-3615,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,428,-7.61,0.96,12,0.07,-95.00,753.00,1060,20221122,-31.79,544,20221013,32.90,965,-25.08,20230208,641,12.79,20230411,1060,-31.79,20221122,544,32.90,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,120415,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,720,-5,5,-0.69,26383493,36584,26.81,727,729,719,942,508,725,721.18,1.89,0,-3510,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,426,-7.58,0.96,12,0.06,-95.00,753.00,1060,20221122,-32.08,544,20221013,32.35,965,-25.39,20230208,641,12.32,20230411,1060,-32.08,20221122,544,32.35,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,110411,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,721,-4,5,-0.55,21170175,29349,21.50,727,729,719,942,508,725,721.33,1.89,0,-5239,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,427,-7.59,0.96,12,0.05,-95.00,753.00,1060,20221122,-31.98,544,20221013,32.54,965,-25.28,20230208,641,12.48,20230411,1060,-31.98,20221122,544,32.54,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,100410,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,723,-2,5,-0.28,15277307,21184,15.52,727,729,719,942,508,725,721.17,1.89,0,-5056,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,428,-7.61,0.96,12,0.04,-95.00,753.00,1060,20221122,-31.79,544,20221013,32.90,965,-25.08,20230208,641,12.79,20230411,1060,-31.79,20221122,544,32.90,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230704,090411,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,727,2,2,0.28,832415,1145,0.84,727,727,727,942,508,725,727.00,1.89,0,0,746,735,722,711,698,741,717,118,217,200,490,1,1,59199244,430,-7.65,0.97,12,0.00,-95.00,753.00,1060,20221122,-31.42,544,20221013,33.64,965,-24.66,20230208,641,13.42,20230411,1060,-31.42,20221122,544,33.64,20221013,1.78,N,044380,200,118 억,,1121709,N,N,3,N,00,N
20230703,160406,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,725,18,2,2.55,98926446,136166,116.45,714,733,709,919,495,707,726.51,1.87,0,17029,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,429,-7.63,0.96,12,0.23,-95.00,753.00,1060,20221122,-31.60,544,20221013,33.27,965,-24.87,20230208,641,13.10,20230411,1060,-31.60,20221122,544,33.27,20221013,1.80,N,044380,200,118 억,,1104680,N,N,3,N,00,N
20230703,150409,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,723,16,2,2.26,93991081,129349,110.62,714,733,709,919,495,707,726.65,1.87,0,16170,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,428,-7.61,0.96,12,0.22,-95.00,753.00,1060,20221122,-31.79,544,20221013,32.90,965,-25.08,20230208,641,12.79,20230411,1060,-31.79,20221122,544,32.90,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,140409,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,725,18,2,2.55,83043060,114209,97.67,714,733,709,919,495,707,727.11,1.87,0,16170,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,429,-7.63,0.96,12,0.19,-95.00,753.00,1060,20221122,-31.60,544,20221013,33.27,965,-24.87,20230208,641,13.10,20230411,1060,-31.60,20221122,544,33.27,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,130408,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,726,19,2,2.69,76539882,105234,90.00,714,733,709,919,495,707,727.33,1.87,0,13213,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,430,-7.64,0.96,12,0.18,-95.00,753.00,1060,20221122,-31.51,544,20221013,33.46,965,-24.77,20230208,641,13.26,20230411,1060,-31.51,20221122,544,33.46,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,120409,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,729,22,2,3.11,74294578,102147,87.36,714,733,709,919,495,707,727.33,1.87,0,10799,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,432,-7.67,0.97,12,0.17,-95.00,753.00,1060,20221122,-31.23,544,20221013,34.01,965,-24.46,20230208,641,13.73,20230411,1060,-31.23,20221122,544,34.01,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,110407,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,729,22,2,3.11,70516606,96963,82.92,714,733,709,919,495,707,727.25,1.87,0,10206,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,432,-7.67,0.97,12,0.16,-95.00,753.00,1060,20221122,-31.23,544,20221013,34.01,965,-24.46,20230208,641,13.73,20230411,1060,-31.23,20221122,544,34.01,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,100401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,726,19,2,2.69,61503418,84536,72.30,714,733,709,919,495,707,727.54,1.87,0,3249,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,430,-7.64,0.96,12,0.14,-95.00,753.00,1060,20221122,-31.51,544,20221013,33.46,965,-24.77,20230208,641,13.26,20230411,1060,-31.51,20221122,544,33.46,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N
20230703,090403,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,716,9,2,1.27,6569257,9086,7.77,714,729,709,919,495,707,723.01,1.87,0,1055,721,713,704,696,687,709,692,118,212,200,480,1,1,59199244,424,-7.54,0.95,12,0.02,-95.00,753.00,1060,20221122,-32.45,544,20221013,31.62,965,-25.80,20230208,641,11.70,20230411,1060,-32.45,20221122,544,31.62,20221013,1.80,N,044380,200,118 억,,1104680,N,N,0,N,00,N