KissMeData/103590/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
20230731,160747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10080,0,3,0.00,18343152370,1756936,179.79,10490,11090,9940,13100,7060,10080,10440.72,3.20,0,-344125,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3738,15.44,1.08,12,4.74,653.00,9303.00,12150,20230726,-17.04,4020,20221013,150.75,12150,-17.04,20230726,4820,109.13,20230227,12150,-17.04,20230726,4020,150.75,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,243,N,00,N
20230731,150747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10040,-40,5,-0.40,17892542900,1712246,175.22,10490,11090,9940,13100,7060,10080,10449.75,3.20,0,-352158,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3723,15.38,1.08,12,4.62,653.00,9303.00,12150,20230726,-17.37,4020,20221013,149.75,12150,-17.37,20230726,4820,108.30,20230227,12150,-17.37,20230726,4020,149.75,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,140750,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10060,-20,5,-0.20,16924956340,1615937,165.36,10490,11090,9940,13100,7060,10080,10473.77,3.20,0,-325661,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3730,15.41,1.08,12,4.36,653.00,9303.00,12150,20230726,-17.20,4020,20221013,150.25,12150,-17.20,20230726,4820,108.71,20230227,12150,-17.20,20230726,4020,150.25,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,130750,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10080,0,3,0.00,16455225430,1569264,160.59,10490,11090,9940,13100,7060,10080,10485.95,3.20,0,-308268,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3738,15.44,1.08,12,4.23,653.00,9303.00,12150,20230726,-17.04,4020,20221013,150.75,12150,-17.04,20230726,4820,109.13,20230227,12150,-17.04,20230726,4020,150.75,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,120757,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10070,-10,5,-0.10,16057301500,1529838,156.55,10490,11090,9940,13100,7060,10080,10496.08,3.20,0,-289572,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3734,15.42,1.08,12,4.13,653.00,9303.00,12150,20230726,-17.12,4020,20221013,150.50,12150,-17.12,20230726,4820,108.92,20230227,12150,-17.12,20230726,4020,150.50,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,110800,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10160,80,2,0.79,15338583350,1458940,149.30,10490,11090,9940,13100,7060,10080,10513.51,3.20,0,-279817,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3767,15.56,1.09,12,3.93,653.00,9303.00,12150,20230726,-16.38,4020,20221013,152.74,12150,-16.38,20230726,4820,110.79,20230227,12150,-16.38,20230726,4020,152.74,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,100755,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10080,0,3,0.00,14021931650,1328713,135.97,10490,11090,9940,13100,7060,10080,10553.02,3.20,0,-230717,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3738,15.44,1.08,12,3.58,653.00,9303.00,12150,20230726,-17.04,4020,20221013,150.75,12150,-17.04,20230726,4820,109.13,20230227,12150,-17.04,20230726,4020,150.75,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230731,090748,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10590,510,2,5.06,605445100,57611,5.90,10490,10610,10400,13100,7060,10080,10509.19,3.20,0,-30811,10666,10372,9866,9572,9066,10520,9720,371,3020,1000,7250,10,1,37080390,3927,16.22,1.14,12,0.16,653.00,9303.00,12150,20230726,-12.84,4020,20221013,163.43,12150,-12.84,20230726,4820,119.71,20230227,12150,-12.84,20230726,4020,163.43,20221013,5.41,N,103590,1000,370 억,,1186461,N,N,116,N,00,N
20230728,160750,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10080,720,2,7.69,9143452300,920560,97.57,9400,10160,9360,12160,6560,9360,9932.69,2.71,0,192148,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3738,15.44,1.08,12,2.48,653.00,9303.00,12150,20230726,-17.04,4020,20221013,150.75,12150,-17.04,20230726,4820,109.13,20230227,12150,-17.04,20230726,4020,150.75,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,116,N,00,N
20230728,150750,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10030,670,2,7.16,8908270070,897198,95.10,9400,10160,9360,12160,6560,9360,9929.42,2.71,0,193832,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3719,15.36,1.08,12,2.42,653.00,9303.00,12150,20230726,-17.45,4020,20221013,149.50,12150,-17.45,20230726,4820,108.09,20230227,12150,-17.45,20230726,4020,149.50,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,140746,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10080,720,2,7.69,8366166240,843187,89.37,9400,10160,9360,12160,6560,9360,9922.53,2.71,0,183528,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3738,15.44,1.08,12,2.27,653.00,9303.00,12150,20230726,-17.04,4020,20221013,150.75,12150,-17.04,20230726,4820,109.13,20230227,12150,-17.04,20230726,4020,150.75,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,130749,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10010,650,2,6.94,7778016550,784595,83.16,9400,10160,9360,12160,6560,9360,9913.90,2.71,0,162567,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3712,15.33,1.08,12,2.12,653.00,9303.00,12150,20230726,-17.61,4020,20221013,149.00,12150,-17.61,20230726,4820,107.68,20230227,12150,-17.61,20230726,4020,149.00,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,120747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10070,710,2,7.59,7344722710,741314,78.58,9400,10160,9360,12160,6560,9360,9908.21,2.71,0,170056,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3734,15.42,1.08,12,2.00,653.00,9303.00,12150,20230726,-17.12,4020,20221013,150.50,12150,-17.12,20230726,4820,108.92,20230227,12150,-17.12,20230726,4020,150.50,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,110754,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10000,640,2,6.84,6660459920,673441,71.38,9400,10160,9360,12160,6560,9360,9890.73,2.71,0,171316,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3708,15.31,1.07,12,1.82,653.00,9303.00,12150,20230726,-17.70,4020,20221013,148.76,12150,-17.70,20230726,4820,107.47,20230227,12150,-17.70,20230726,4020,148.76,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,100744,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9870,510,2,5.45,5095329890,516993,54.80,9400,10070,9360,12160,6560,9360,9856.36,2.71,0,103047,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3660,15.11,1.06,12,1.39,653.00,9303.00,12150,20230726,-18.77,4020,20221013,145.52,12150,-18.77,20230726,4820,104.77,20230227,12150,-18.77,20230726,4020,145.52,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230728,090752,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9500,140,2,1.50,319371860,33729,3.58,9400,9600,9360,12160,6560,9360,9471.00,2.71,0,3482,10306,9832,9556,9082,8806,9695,8945,371,2800,1000,6730,10,1,37080390,3523,14.55,1.02,12,0.09,653.00,9303.00,12150,20230726,-21.81,4020,20221013,136.32,12150,-21.81,20230726,4820,97.10,20230227,12150,-21.81,20230726,4020,136.32,20221013,4.56,N,103590,1000,370 억,,1005247,N,N,0,N,00,N
20230727,160745,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9360,-390,5,-4.00,8899444870,928305,26.43,9750,10030,9280,12670,6830,9750,9588.78,2.59,-495842,41114,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3471,14.33,1.01,12,2.50,653.00,9303.00,12150,20230726,-22.96,4020,20221013,132.84,12150,-22.96,20230726,4820,94.19,20230227,12150,-22.96,20230726,4020,132.84,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,150747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9340,-410,5,-4.21,8004071140,832470,23.71,9750,10030,9300,12670,6830,9750,9614.64,2.59,-495842,20927,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3463,14.30,1.00,12,2.25,653.00,9303.00,12150,20230726,-23.13,4020,20221013,132.34,12150,-23.13,20230726,4820,93.78,20230227,12150,-23.13,20230726,4020,132.34,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,140742,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9550,-200,5,-2.05,6498513830,672334,19.15,9750,10030,9370,12670,6830,9750,9665.44,2.59,-495842,19802,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3541,14.62,1.03,12,1.81,653.00,9303.00,12150,20230726,-21.40,4020,20221013,137.56,12150,-21.40,20230726,4820,98.13,20230227,12150,-21.40,20230726,4020,137.56,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,130742,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9440,-310,5,-3.18,6000367120,620033,17.66,9750,10030,9370,12670,6830,9750,9677.35,2.59,-495842,19480,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3500,14.46,1.01,12,1.67,653.00,9303.00,12150,20230726,-22.30,4020,20221013,134.83,12150,-22.30,20230726,4820,95.85,20230227,12150,-22.30,20230726,4020,134.83,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,120743,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9500,-250,5,-2.56,5259944150,541649,15.42,9750,10030,9440,12670,6830,9750,9710.89,2.59,-495842,6837,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3523,14.55,1.02,12,1.46,653.00,9303.00,12150,20230726,-21.81,4020,20221013,136.32,12150,-21.81,20230726,4820,97.10,20230227,12150,-21.81,20230726,4020,136.32,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,110747,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9690,-60,5,-0.62,3743401840,382769,10.90,9750,10030,9640,12670,6830,9750,9779.89,2.59,-495842,5191,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3593,14.84,1.04,12,1.03,653.00,9303.00,12150,20230726,-20.25,4020,20221013,141.04,12150,-20.25,20230726,4820,101.04,20230227,12150,-20.25,20230726,4020,141.04,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,100744,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9820,70,2,0.72,2635457310,268633,7.65,9750,10030,9640,12670,6830,9750,9810.91,2.59,-495842,18667,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3641,15.04,1.06,12,0.72,653.00,9303.00,12150,20230726,-19.18,4020,20221013,144.28,12150,-19.18,20230726,4820,103.73,20230227,12150,-19.18,20230726,4020,144.28,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230727,090742,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,9740,-10,5,-0.10,953432280,96374,2.74,9750,10030,9740,12670,6830,9750,9894.95,2.59,-495842,1851,13343,11546,10353,8556,7363,10950,7960,371,2920,1000,7020,10,1,37080390,3612,14.92,1.05,12,0.26,653.00,9303.00,12150,20230726,-19.84,4020,20221013,142.29,12150,-19.84,20230726,4820,102.07,20230227,12150,-19.84,20230726,4020,142.29,20221013,4.62,N,103590,1000,370 억,,960839,N,N,0,N,00,N
20230726,160741,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9750,-2120,5,-17.86,35404998540,3485058,205.58,12140,12150,9160,15430,8310,11870,10159.50,3.93,0,-484600,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3615,14.93,1.05,12,9.40,653.00,9303.00,12150,20230726,-19.75,4020,20221013,142.54,12150,-19.75,20230726,4820,102.28,20230227,12150,-19.75,20230726,4020,142.54,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,150745,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9700,-2170,5,-18.28,34481533460,3390119,199.98,12140,12150,9160,15430,8310,11870,10171.19,3.93,0,-495460,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3597,14.85,1.04,12,9.14,653.00,9303.00,12150,20230726,-20.16,4020,20221013,141.29,12150,-20.16,20230726,4820,101.24,20230227,12150,-20.16,20230726,4020,141.29,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,140740,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9530,-2340,5,-19.71,31765049110,3111088,183.52,12140,12150,9160,15430,8310,11870,10210.27,3.93,0,-448721,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3534,14.59,1.02,12,8.39,653.00,9303.00,12150,20230726,-21.56,4020,20221013,137.06,12150,-21.56,20230726,4820,97.72,20230227,12150,-21.56,20230726,4020,137.06,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,130738,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9640,-2230,5,-18.79,27289557100,2649904,156.32,12140,12150,9160,15430,8310,11870,10298.32,3.93,0,-393668,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3575,14.76,1.04,12,7.15,653.00,9303.00,12150,20230726,-20.66,4020,20221013,139.80,12150,-20.66,20230726,4820,100.00,20230227,12150,-20.66,20230726,4020,139.80,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,120741,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9790,-2080,5,-17.52,20718701520,1960512,115.65,12140,12150,9760,15430,8310,11870,10568.01,3.93,0,-335938,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3630,14.99,1.05,12,5.29,653.00,9303.00,12150,20230726,-19.42,4020,20221013,143.53,12150,-19.42,20230726,4820,103.11,20230227,12150,-19.42,20230726,4020,143.53,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,110735,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,9860,-2010,5,-16.93,16403507110,1524973,89.96,12140,12150,9790,15430,8310,11870,10756.59,3.93,0,-251605,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,3656,15.10,1.06,12,4.11,653.00,9303.00,12150,20230726,-18.85,4020,20221013,145.27,12150,-18.85,20230726,4820,104.56,20230227,12150,-18.85,20230726,4020,145.27,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,100742,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10900,-970,5,-8.17,8015686330,701526,41.38,12140,12150,10740,15430,8310,11870,11426.07,3.93,0,-229868,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,4042,16.69,1.17,12,1.89,653.00,9303.00,12150,20230726,-10.29,4020,20221013,171.14,12150,-10.29,20230726,4820,126.14,20230227,12150,-10.29,20230726,4020,171.14,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230726,090736,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11820,-50,5,-0.42,2139245680,177989,10.50,12140,12150,11810,15430,8310,11870,12018.98,3.93,0,-72586,12696,12282,11586,11172,10476,12490,11380,371,3560,1000,8540,10,1,37080390,4383,18.10,1.27,12,0.48,653.00,9303.00,12150,20230726,-2.72,4020,20221013,194.03,12150,-2.72,20230726,4820,145.23,20230227,12150,-2.72,20230726,4020,194.03,20221013,4.67,N,103590,1000,370 억,,1456681,N,N,34,N,00,N
20230725,160735,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11870,840,2,7.62,19411129630,1668801,268.05,11110,12000,10890,14330,7730,11030,11631.39,3.74,0,74077,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4401,18.18,1.28,12,4.50,653.00,9303.00,12000,20230725,-1.08,4020,20221013,195.27,12000,-1.08,20230725,4820,146.27,20230227,12000,-1.08,20230725,4020,195.27,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,34,N,00,N
20230725,150727,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11780,750,2,6.80,18221697660,1568419,251.93,11110,12000,10890,14330,7730,11030,11617.88,3.74,0,111947,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4368,18.04,1.27,12,4.23,653.00,9303.00,12000,20230725,-1.83,4020,20221013,193.03,12000,-1.83,20230725,4820,144.40,20230227,12000,-1.83,20230725,4020,193.03,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,140726,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11580,550,2,4.99,16707820210,1439551,231.23,11110,12000,10890,14330,7730,11030,11606.27,3.74,0,121997,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4294,17.73,1.24,12,3.88,653.00,9303.00,12000,20230725,-3.50,4020,20221013,188.06,12000,-3.50,20230725,4820,140.25,20230227,12000,-3.50,20230725,4020,188.06,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,130735,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11800,770,2,6.98,14984811540,1291490,207.45,11110,12000,10890,14330,7730,11030,11602.73,3.74,0,110173,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4375,18.07,1.27,12,3.48,653.00,9303.00,12000,20230725,-1.67,4020,20221013,193.53,12000,-1.67,20230725,4820,144.81,20230227,12000,-1.67,20230725,4020,193.53,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,120733,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11870,840,2,7.62,12100496350,1049244,168.53,11110,11940,10890,14330,7730,11030,11532.59,3.74,0,79616,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4401,18.18,1.28,12,2.83,653.00,9303.00,11940,20230725,-0.59,4020,20221013,195.27,11940,-0.59,20230725,4820,146.27,20230227,11940,-0.59,20230725,4020,195.27,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,110732,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11690,660,2,5.98,8288986240,727605,116.87,11110,11860,10890,14330,7730,11030,11392.15,3.74,0,110908,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4335,17.90,1.26,12,1.96,653.00,9303.00,11870,20230712,-1.52,4020,20221013,190.80,11870,-1.52,20230712,4820,142.53,20230227,11870,-1.52,20230712,4020,190.80,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,100731,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11430,400,2,3.63,3814010210,341598,54.87,11110,11440,10890,14330,7730,11030,11165.20,3.74,0,22143,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4238,17.50,1.23,12,0.92,653.00,9303.00,11870,20230712,-3.71,4020,20221013,184.33,11870,-3.71,20230712,4820,137.14,20230227,11870,-3.71,20230712,4020,184.33,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230725,090731,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11130,100,2,0.91,632539660,57008,9.16,11110,11220,10940,14330,7730,11030,11095.63,3.74,0,-17032,11583,11306,10853,10576,10123,11445,10715,371,3300,1000,7940,10,1,37080390,4127,17.04,1.20,12,0.15,653.00,9303.00,11870,20230712,-6.23,4020,20221013,176.87,11870,-6.23,20230712,4820,130.91,20230227,11870,-6.23,20230712,4020,176.87,20221013,4.95,N,103590,1000,370 억,,1385649,N,N,0,N,00,N
20230724,160733,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11030,550,2,5.25,6668405930,616870,135.59,10500,11130,10400,13620,7340,10480,10810.09,3.83,0,-32323,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,4090,16.89,1.19,12,1.66,653.00,9303.00,11870,20230712,-7.08,4020,20221013,174.38,11870,-7.08,20230712,4820,128.84,20230227,11870,-7.08,20230712,4020,174.38,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,150730,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11080,600,2,5.73,6343839320,587479,129.13,10500,11130,10400,13620,7340,10480,10798.82,3.83,0,-28777,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,4109,16.97,1.19,12,1.58,653.00,9303.00,11870,20230712,-6.66,4020,20221013,175.62,11870,-6.66,20230712,4820,129.88,20230227,11870,-6.66,20230712,4020,175.62,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,140727,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10870,390,2,3.72,4673745850,436108,95.86,10500,10940,10400,13620,7340,10480,10717.36,3.83,0,-46815,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,4031,16.65,1.17,12,1.18,653.00,9303.00,11870,20230712,-8.42,4020,20221013,170.40,11870,-8.42,20230712,4820,125.52,20230227,11870,-8.42,20230712,4020,170.40,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,130728,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10920,440,2,4.20,3957109780,369993,81.33,10500,10940,10400,13620,7340,10480,10695.53,3.83,0,-18867,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,4049,16.72,1.17,12,1.00,653.00,9303.00,11870,20230712,-8.00,4020,20221013,171.64,11870,-8.00,20230712,4820,126.56,20230227,11870,-8.00,20230712,4020,171.64,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,120729,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10750,270,2,2.58,3156706650,296277,65.12,10500,10860,10400,13620,7340,10480,10655.02,3.83,0,-8792,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,3986,16.46,1.16,12,0.80,653.00,9303.00,11870,20230712,-9.44,4020,20221013,167.41,11870,-9.44,20230712,4820,123.03,20230227,11870,-9.44,20230712,4020,167.41,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,110732,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10800,320,2,3.05,2146710950,202532,44.52,10500,10830,10400,13620,7340,10480,10599.81,3.83,0,-7084,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,4005,16.54,1.16,12,0.55,653.00,9303.00,11870,20230712,-9.01,4020,20221013,168.66,11870,-9.01,20230712,4820,124.07,20230227,11870,-9.01,20230712,4020,168.66,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,100725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10590,110,2,1.05,1285316220,121728,26.76,10500,10690,10400,13620,7340,10480,10559.41,3.83,0,-20808,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,3927,16.22,1.14,12,0.33,653.00,9303.00,11870,20230712,-10.78,4020,20221013,163.43,11870,-10.78,20230712,4820,119.71,20230227,11870,-10.78,20230712,4020,163.43,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230724,090729,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10490,10,2,0.10,267713450,25551,5.62,10500,10600,10400,13620,7340,10480,10477.54,3.83,0,-4179,10866,10672,10456,10262,10046,10565,10155,371,3140,1000,7540,10,1,37080390,3890,16.06,1.13,12,0.07,653.00,9303.00,11870,20230712,-11.63,4020,20221013,160.95,11870,-11.63,20230712,4820,117.63,20230227,11870,-11.63,20230712,4020,160.95,20221013,5.16,N,103590,1000,370 억,,1418523,N,N,0,N,00,N
20230721,160722,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10480,-130,5,-1.23,4713894180,451183,85.51,10580,10650,10240,13790,7430,10610,10447.82,3.71,0,28016,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3886,16.05,1.13,12,1.22,653.00,9303.00,11870,20230712,-11.71,4020,20221013,160.70,11870,-11.71,20230712,4820,117.43,20230227,11870,-11.71,20230712,4020,160.70,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,150725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10430,-180,5,-1.70,4420895190,423045,80.18,10580,10650,10240,13790,7430,10610,10450.16,3.71,0,22929,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3867,15.97,1.12,12,1.14,653.00,9303.00,11870,20230712,-12.13,4020,20221013,159.45,11870,-12.13,20230712,4820,116.39,20230227,11870,-12.13,20230712,4020,159.45,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,140722,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10460,-150,5,-1.41,3783054220,361812,68.57,10580,10650,10240,13790,7430,10610,10455.84,3.71,0,16325,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3879,16.02,1.12,12,0.98,653.00,9303.00,11870,20230712,-11.88,4020,20221013,160.20,11870,-11.88,20230712,4820,117.01,20230227,11870,-11.88,20230712,4020,160.20,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,130725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10590,-20,5,-0.19,3428513150,328125,62.19,10580,10650,10240,13790,7430,10610,10448.78,3.71,0,27969,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3927,16.22,1.14,12,0.88,653.00,9303.00,11870,20230712,-10.78,4020,20221013,163.43,11870,-10.78,20230712,4820,119.71,20230227,11870,-10.78,20230712,4020,163.43,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,120733,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10630,20,2,0.19,3136621200,300618,56.97,10580,10640,10240,13790,7430,10610,10433.89,3.71,0,28140,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3942,16.28,1.14,12,0.81,653.00,9303.00,11870,20230712,-10.45,4020,20221013,164.43,11870,-10.45,20230712,4820,120.54,20230227,11870,-10.45,20230712,4020,164.43,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,110728,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10430,-180,5,-1.70,2039849530,196460,37.23,10580,10580,10240,13790,7430,10610,10382.98,3.71,0,-189,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3867,15.97,1.12,12,0.53,653.00,9303.00,11870,20230712,-12.13,4020,20221013,159.45,11870,-12.13,20230712,4820,116.39,20230227,11870,-12.13,20230712,4020,159.45,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,100728,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10370,-240,5,-2.26,1057858770,101484,19.23,10580,10580,10360,13790,7430,10610,10423.83,3.71,0,-6079,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3845,15.88,1.11,12,0.27,653.00,9303.00,11870,20230712,-12.64,4020,20221013,157.96,11870,-12.64,20230712,4820,115.15,20230227,11870,-12.64,20230712,4020,157.96,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230721,090727,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10420,-190,5,-1.79,231113220,22084,4.19,10580,10580,10400,13790,7430,10610,10464.94,3.71,0,-4862,11076,10842,10596,10362,10116,10720,10240,371,3180,1000,7630,10,1,37080390,3864,15.96,1.12,12,0.06,653.00,9303.00,11870,20230712,-12.22,4020,20221013,159.20,11870,-12.22,20230712,4820,116.18,20230227,11870,-12.22,20230712,4020,159.20,20221013,5.16,N,103590,1000,370 억,,1375272,N,N,87,N,00,N
20230720,160721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10610,-200,5,-1.85,5507007650,521409,80.88,10800,10830,10350,14050,7570,10810,10561.70,3.64,0,26614,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3934,16.25,1.14,12,1.41,653.00,9303.00,11870,20230712,-10.61,4020,20221013,163.93,11870,-10.61,20230712,4820,120.12,20230227,11870,-10.61,20230712,4020,163.93,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,87,N,00,N
20230720,150721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10600,-210,5,-1.94,5231889360,495491,76.86,10800,10830,10350,14050,7570,10810,10558.97,3.64,0,20241,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3931,16.23,1.14,12,1.34,653.00,9303.00,11870,20230712,-10.70,4020,20221013,163.68,11870,-10.70,20230712,4820,119.92,20230227,11870,-10.70,20230712,4020,163.68,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,140720,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10590,-220,5,-2.04,4740428670,449173,69.68,10800,10830,10350,14050,7570,10810,10553.65,3.64,0,21994,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3927,16.22,1.14,12,1.21,653.00,9303.00,11870,20230712,-10.78,4020,20221013,163.43,11870,-10.78,20230712,4820,119.71,20230227,11870,-10.78,20230712,4020,163.43,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,130719,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10720,-90,5,-0.83,4100745270,388988,60.34,10800,10830,10350,14050,7570,10810,10542.05,3.64,0,24464,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3975,16.42,1.15,12,1.05,653.00,9303.00,11870,20230712,-9.69,4020,20221013,166.67,11870,-9.69,20230712,4820,122.41,20230227,11870,-9.69,20230712,4020,166.67,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,120725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10780,-30,5,-0.28,3782817730,359398,55.75,10800,10830,10350,14050,7570,10810,10525.39,3.64,0,32436,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3997,16.51,1.16,12,0.97,653.00,9303.00,11870,20230712,-9.18,4020,20221013,168.16,11870,-9.18,20230712,4820,123.65,20230227,11870,-9.18,20230712,4020,168.16,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,110723,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10650,-160,5,-1.48,3256120470,310348,48.14,10800,10800,10350,14050,7570,10810,10491.79,3.64,0,34383,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3949,16.31,1.14,12,0.84,653.00,9303.00,11870,20230712,-10.28,4020,20221013,164.93,11870,-10.28,20230712,4820,120.95,20230227,11870,-10.28,20230712,4020,164.93,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,100716,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10480,-330,5,-3.05,2442075100,233647,36.24,10800,10800,10350,14050,7570,10810,10451.91,3.64,0,29274,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3886,16.05,1.13,12,0.63,653.00,9303.00,11870,20230712,-11.71,4020,20221013,160.70,11870,-11.71,20230712,4820,117.43,20230227,11870,-11.71,20230712,4020,160.70,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230720,090716,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10570,-240,5,-2.22,507356470,48346,7.50,10800,10800,10350,14050,7570,10810,10493.95,3.64,0,-10378,11483,11146,10953,10616,10423,11050,10520,371,3240,1000,7780,10,1,37080390,3919,16.19,1.14,12,0.13,653.00,9303.00,11870,20230712,-10.95,4020,20221013,162.94,11870,-10.95,20230712,4820,119.29,20230227,11870,-10.95,20230712,4020,162.94,20221013,5.17,N,103590,1000,370 억,,1349064,N,N,0,N,00,N
20230719,160730,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10810,20,2,0.19,7066814750,641138,152.08,10840,11290,10760,14020,7560,10790,11022.38,3.87,0,-94864,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4008,16.55,1.16,12,1.73,653.00,9303.00,11870,20230712,-8.93,4020,20221013,168.91,11870,-8.93,20230712,4820,124.27,20230227,11870,-8.93,20230712,4020,168.91,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,150730,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10830,40,2,0.37,6870538970,622988,147.78,10840,11290,10760,14020,7560,10790,11028.40,3.87,0,-93023,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4016,16.58,1.16,12,1.68,653.00,9303.00,11870,20230712,-8.76,4020,20221013,169.40,11870,-8.76,20230712,4820,124.69,20230227,11870,-8.76,20230712,4020,169.40,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,140731,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10850,60,2,0.56,6331151630,573108,135.95,10840,11290,10760,14020,7560,10790,11047.09,3.87,0,-82967,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4023,16.62,1.17,12,1.55,653.00,9303.00,11870,20230712,-8.59,4020,20221013,169.90,11870,-8.59,20230712,4820,125.10,20230227,11870,-8.59,20230712,4020,169.90,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,130723,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10800,10,2,0.09,5952192380,538091,127.64,10840,11290,10760,14020,7560,10790,11061.73,3.87,0,-77750,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4005,16.54,1.16,12,1.45,653.00,9303.00,11870,20230712,-9.01,4020,20221013,168.66,11870,-9.01,20230712,4820,124.07,20230227,11870,-9.01,20230712,4020,168.66,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,120732,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10910,120,2,1.11,5177104080,466834,110.74,10840,11290,10760,14020,7560,10790,11089.88,3.87,0,-63223,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4045,16.71,1.17,12,1.26,653.00,9303.00,11870,20230712,-8.09,4020,20221013,171.39,11870,-8.09,20230712,4820,126.35,20230227,11870,-8.09,20230712,4020,171.39,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,110731,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11090,300,2,2.78,4371917940,393639,93.38,10840,11290,10760,14020,7560,10790,11106.50,3.87,0,-36828,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4112,16.98,1.19,12,1.06,653.00,9303.00,11870,20230712,-6.57,4020,20221013,175.87,11870,-6.57,20230712,4820,130.08,20230227,11870,-6.57,20230712,4020,175.87,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,100725,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11230,440,2,4.08,3076140560,277447,65.81,10840,11290,10760,14020,7560,10790,11087.42,3.87,0,-4459,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4164,17.20,1.21,12,0.75,653.00,9303.00,11870,20230712,-5.39,4020,20221013,179.35,11870,-5.39,20230712,4820,132.99,20230227,11870,-5.39,20230712,4020,179.35,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230719,090726,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10890,100,2,0.93,407216290,36997,8.78,10840,11200,10840,14020,7560,10790,11007.33,3.87,0,-7265,11163,10976,10823,10636,10483,10900,10560,371,3230,1000,7760,10,1,37080390,4038,16.68,1.17,12,0.10,653.00,9303.00,11870,20230712,-8.26,4020,20221013,170.90,11870,-8.26,20230712,4820,125.93,20230227,11870,-8.26,20230712,4020,170.90,20221013,5.19,N,103590,1000,370 억,,1434707,N,N,156,N,00,N
20230718,160724,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10790,-140,5,-1.28,4531635910,420072,78.23,10910,11010,10670,14200,7660,10930,10787.75,3.72,0,32424,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,4001,16.52,1.16,12,1.13,653.00,9303.00,11870,20230712,-9.10,4020,20221013,168.41,11870,-9.10,20230712,4820,123.86,20230227,11870,-9.10,20230712,4020,168.41,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,156,N,00,N
20230718,150724,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10770,-160,5,-1.46,4225027460,391647,72.93,10910,11010,10670,14200,7660,10930,10787.85,3.72,0,24224,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,3994,16.49,1.16,12,1.06,653.00,9303.00,11870,20230712,-9.27,4020,20221013,167.91,11870,-9.27,20230712,4820,123.44,20230227,11870,-9.27,20230712,4020,167.91,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,140720,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10820,-110,5,-1.01,3766064650,349024,65.00,10910,11010,10670,14200,7660,10930,10790.27,3.72,0,22534,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,4012,16.57,1.16,12,0.94,653.00,9303.00,11870,20230712,-8.85,4020,20221013,169.15,11870,-8.85,20230712,4820,124.48,20230227,11870,-8.85,20230712,4020,169.15,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,130721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10820,-110,5,-1.01,3457353260,320539,59.69,10910,11010,10670,14200,7660,10930,10786.06,3.72,0,28683,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,4012,16.57,1.16,12,0.86,653.00,9303.00,11870,20230712,-8.85,4020,20221013,169.15,11870,-8.85,20230712,4820,124.48,20230227,11870,-8.85,20230712,4020,169.15,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,120727,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10850,-80,5,-0.73,3125588130,289886,53.98,10910,11010,10670,14200,7660,10930,10782.13,3.72,0,33449,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,4023,16.62,1.17,12,0.78,653.00,9303.00,11870,20230712,-8.59,4020,20221013,169.90,11870,-8.59,20230712,4820,125.10,20230227,11870,-8.59,20230712,4020,169.90,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,110727,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10730,-200,5,-1.83,2560196780,237537,44.23,10910,11010,10670,14200,7660,10930,10778.10,3.72,0,20888,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,3979,16.43,1.15,12,0.64,653.00,9303.00,11870,20230712,-9.60,4020,20221013,166.92,11870,-9.60,20230712,4820,122.61,20230227,11870,-9.60,20230712,4020,166.92,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,100720,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10710,-220,5,-2.01,1880702350,174120,32.42,10910,11010,10700,14200,7660,10930,10801.18,3.72,0,15759,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,3971,16.40,1.15,12,0.47,653.00,9303.00,11870,20230712,-9.77,4020,20221013,166.42,11870,-9.77,20230712,4820,122.20,20230227,11870,-9.77,20230712,4020,166.42,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230718,090719,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10940,10,2,0.09,336205980,30690,5.72,10910,11010,10850,14200,7660,10930,10954.90,3.72,0,-6882,11290,11110,10880,10700,10470,10995,10585,371,3270,1000,7860,10,1,37080390,4057,16.75,1.18,12,0.08,653.00,9303.00,11870,20230712,-7.83,4020,20221013,172.14,11870,-7.83,20230712,4820,126.97,20230227,11870,-7.83,20230712,4020,172.14,20221013,5.14,N,103590,1000,370 억,,1378411,N,N,65,N,00,N
20230717,160721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10930,-150,5,-1.35,5791893750,535257,146.73,10970,11060,10650,14400,7760,11080,10820.58,3.48,0,49903,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4053,16.74,1.17,12,1.44,653.00,9303.00,11870,20230712,-7.92,4020,20221013,171.89,11870,-7.92,20230712,4820,126.76,20230227,11870,-7.92,20230712,4020,171.89,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,65,N,00,N
20230717,150717,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10880,-200,5,-1.81,5602667000,517905,141.98,10970,11060,10650,14400,7760,11080,10817.91,3.48,0,49585,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4034,16.66,1.17,12,1.40,653.00,9303.00,11870,20230712,-8.34,4020,20221013,170.65,11870,-8.34,20230712,4820,125.73,20230227,11870,-8.34,20230712,4020,170.65,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,140720,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10880,-200,5,-1.81,5179895970,479010,131.31,10970,11060,10650,14400,7760,11080,10813.71,3.48,0,42863,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4034,16.66,1.17,12,1.29,653.00,9303.00,11870,20230712,-8.34,4020,20221013,170.65,11870,-8.34,20230712,4820,125.73,20230227,11870,-8.34,20230712,4020,170.65,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,130714,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10800,-280,5,-2.53,4477569860,414210,113.55,10970,11060,10650,14400,7760,11080,10809.86,3.48,0,22731,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4005,16.54,1.16,12,1.12,653.00,9303.00,11870,20230712,-9.01,4020,20221013,168.66,11870,-9.01,20230712,4820,124.07,20230227,11870,-9.01,20230712,4020,168.66,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,120722,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10800,-280,5,-2.53,3950780380,365459,100.19,10970,11060,10650,14400,7760,11080,10810.41,3.48,0,9908,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4005,16.54,1.16,12,0.99,653.00,9303.00,11870,20230712,-9.01,4020,20221013,168.66,11870,-9.01,20230712,4820,124.07,20230227,11870,-9.01,20230712,4020,168.66,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,110714,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10710,-370,5,-3.34,3077288420,284405,77.97,10970,11060,10650,14400,7760,11080,10820.03,3.48,0,-11843,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,3971,16.40,1.15,12,0.77,653.00,9303.00,11870,20230712,-9.77,4020,20221013,166.42,11870,-9.77,20230712,4820,122.20,20230227,11870,-9.77,20230712,4020,166.42,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,100715,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10860,-220,5,-1.99,1532105740,140386,38.49,10970,11060,10800,14400,7760,11080,10913.44,3.48,0,-17354,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4027,16.63,1.17,12,0.38,653.00,9303.00,11870,20230712,-8.51,4020,20221013,170.15,11870,-8.51,20230712,4820,125.31,20230227,11870,-8.51,20230712,4020,170.15,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230717,090714,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10850,-230,5,-2.08,461588770,42487,11.65,10970,10990,10800,14400,7760,11080,10863.86,3.48,0,-10280,11426,11252,11116,10942,10806,11185,10875,371,3320,1000,7970,10,1,37080390,4023,16.62,1.17,12,0.11,653.00,9303.00,11870,20230712,-8.59,4020,20221013,169.90,11870,-8.59,20230712,4820,125.10,20230227,11870,-8.59,20230712,4020,169.90,20221013,5.10,N,103590,1000,370 억,,1291914,N,N,395,N,00,N
20230714,160714,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11080,-180,5,-1.60,4021064290,362922,54.91,11260,11290,10980,14630,7890,11260,11079.64,3.98,0,-42857,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4109,16.97,1.19,12,0.98,653.00,9303.00,11870,20230712,-6.66,4020,20221013,175.62,11870,-6.66,20230712,4820,129.88,20230227,11870,-6.66,20230712,4020,175.62,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,395,N,00,N
20230714,150717,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11050,-210,5,-1.87,3800186670,342968,51.89,11260,11290,10980,14630,7890,11260,11080.24,3.98,0,-39593,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4097,16.92,1.19,12,0.92,653.00,9303.00,11870,20230712,-6.91,4020,20221013,174.88,11870,-6.91,20230712,4820,129.25,20230227,11870,-6.91,20230712,4020,174.88,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,140721,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11040,-220,5,-1.95,3308929360,298426,45.15,11260,11290,10980,14630,7890,11260,11087.88,3.98,0,-41662,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4094,16.91,1.19,12,0.80,653.00,9303.00,11870,20230712,-6.99,4020,20221013,174.63,11870,-6.99,20230712,4820,129.05,20230227,11870,-6.99,20230712,4020,174.63,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,130710,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11050,-210,5,-1.87,2977021110,268456,40.62,11260,11290,10980,14630,7890,11260,11089.35,3.98,0,-38579,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4097,16.92,1.19,12,0.72,653.00,9303.00,11870,20230712,-6.91,4020,20221013,174.88,11870,-6.91,20230712,4820,129.25,20230227,11870,-6.91,20230712,4020,174.88,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,120712,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11000,-260,5,-2.31,2601946510,234410,35.47,11260,11290,10980,14630,7890,11260,11099.91,3.98,0,-27280,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4079,16.85,1.18,12,0.63,653.00,9303.00,11870,20230712,-7.33,4020,20221013,173.63,11870,-7.33,20230712,4820,128.22,20230227,11870,-7.33,20230712,4020,173.63,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,110718,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11060,-200,5,-1.78,1855785960,166747,25.23,11260,11290,11040,14630,7890,11260,11129.27,3.98,0,-10303,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4101,16.94,1.19,12,0.45,653.00,9303.00,11870,20230712,-6.82,4020,20221013,175.12,11870,-6.82,20230712,4820,129.46,20230227,11870,-6.82,20230712,4020,175.12,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,100720,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11190,-70,5,-0.62,1355429300,121721,18.42,11260,11290,11040,14630,7890,11260,11135.44,3.98,0,862,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4149,17.14,1.20,12,0.33,653.00,9303.00,11870,20230712,-5.73,4020,20221013,178.36,11870,-5.73,20230712,4820,132.16,20230227,11870,-5.73,20230712,4020,178.36,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230714,090716,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11080,-180,5,-1.60,200462000,17981,2.72,11260,11260,11080,14630,7890,11260,11147.90,3.98,0,-3872,12000,11630,11240,10870,10480,11435,10675,371,3370,1000,8100,10,1,37080390,4109,16.97,1.19,12,0.05,653.00,9303.00,11870,20230712,-6.66,4020,20221013,175.62,11870,-6.66,20230712,4820,129.88,20230227,11870,-6.66,20230712,4020,175.62,20221013,5.07,N,103590,1000,370 억,,1474727,N,N,349,N,00,N
20230713,160713,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11260,-240,5,-2.09,7343239980,657513,82.61,11610,11610,10850,14950,8050,11500,11168.00,4.32,0,-123959,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4175,17.24,1.21,12,1.77,653.00,9303.00,11870,20230712,-5.14,4020,20221013,180.10,11870,-5.14,20230712,4820,133.61,20230227,11870,-5.14,20230712,4020,180.10,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,349,N,00,N
20230713,150709,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11260,-240,5,-2.09,7133002510,638807,80.26,11610,11610,10850,14950,8050,11500,11166.08,4.32,0,-124199,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4175,17.24,1.21,12,1.72,653.00,9303.00,11870,20230712,-5.14,4020,20221013,180.10,11870,-5.14,20230712,4820,133.61,20230227,11870,-5.14,20230712,4020,180.10,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,140708,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11100,-400,5,-3.48,6146187880,550856,69.21,11610,11610,10850,14950,8050,11500,11157.46,4.32,0,-122658,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4116,17.00,1.19,12,1.49,653.00,9303.00,11870,20230712,-6.49,4020,20221013,176.12,11870,-6.49,20230712,4820,130.29,20230227,11870,-6.49,20230712,4020,176.12,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,130711,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11130,-370,5,-3.22,5753235840,515453,64.76,11610,11610,10850,14950,8050,11500,11161.45,4.32,0,-121871,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4127,17.04,1.20,12,1.39,653.00,9303.00,11870,20230712,-6.23,4020,20221013,176.87,11870,-6.23,20230712,4820,130.91,20230227,11870,-6.23,20230712,4020,176.87,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,120707,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11090,-410,5,-3.57,5310334470,475507,59.74,11610,11610,10850,14950,8050,11500,11167.66,4.32,0,-114445,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4112,16.98,1.19,12,1.28,653.00,9303.00,11870,20230712,-6.57,4020,20221013,175.87,11870,-6.57,20230712,4820,130.08,20230227,11870,-6.57,20230712,4020,175.87,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,110711,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11200,-300,5,-2.61,3694796380,328950,41.33,11610,11610,11070,14950,8050,11500,11232.01,4.32,0,-87030,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4153,17.15,1.20,12,0.89,653.00,9303.00,11870,20230712,-5.64,4020,20221013,178.61,11870,-5.64,20230712,4820,132.37,20230227,11870,-5.64,20230712,4020,178.61,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,100707,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11260,-240,5,-2.09,3068170050,272992,34.30,11610,11610,11070,14950,8050,11500,11238.95,4.32,0,-74558,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4175,17.24,1.21,12,0.74,653.00,9303.00,11870,20230712,-5.14,4020,20221013,180.10,11870,-5.14,20230712,4820,133.61,20230227,11870,-5.14,20230712,4020,180.10,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230713,090649,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,11280,-220,5,-1.91,518099200,45285,5.69,11610,11610,11260,14950,8050,11500,11440.73,4.32,0,-22233,12100,11800,11570,11270,11040,11685,11155,371,3450,1000,8280,10,1,37080390,4183,17.27,1.21,12,0.12,653.00,9303.00,11870,20230712,-4.97,4020,20221013,180.60,11870,-4.97,20230712,4820,134.02,20230227,11870,-4.97,20230712,4020,180.60,20221013,4.90,N,103590,1000,370 억,,1600074,N,N,4,N,00,N
20230712,160705,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11500,-10,5,-0.09,9193308240,792291,74.25,11630,11870,11340,14960,8060,11510,11603.55,4.58,0,-99988,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4264,17.61,1.24,12,2.14,653.00,9303.00,11870,20230712,-3.12,4020,20221013,186.07,11870,-3.12,20230712,4820,138.59,20230227,11870,-3.12,20230712,4020,186.07,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,4,N,00,N
20230712,150701,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11520,10,2,0.09,8910187830,767649,71.94,11630,11870,11340,14960,8060,11510,11607.13,4.58,0,-100781,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4272,17.64,1.24,12,2.07,653.00,9303.00,11870,20230712,-2.95,4020,20221013,186.57,11870,-2.95,20230712,4820,139.00,20230227,11870,-2.95,20230712,4020,186.57,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,140659,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11450,-60,5,-0.52,7654057700,657725,61.64,11630,11870,11410,14960,8060,11510,11637.20,4.58,0,-111022,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4246,17.53,1.23,12,1.77,653.00,9303.00,11870,20230712,-3.54,4020,20221013,184.83,11870,-3.54,20230712,4820,137.55,20230227,11870,-3.54,20230712,4020,184.83,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,130701,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11610,100,2,0.87,6603043840,566323,53.07,11630,11870,11410,14960,8060,11510,11659.55,4.58,0,-102836,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4305,17.78,1.25,12,1.53,653.00,9303.00,11870,20230712,-2.19,4020,20221013,188.81,11870,-2.19,20230712,4820,140.87,20230227,11870,-2.19,20230712,4020,188.81,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,120703,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11520,10,2,0.09,6108219990,523615,49.07,11630,11870,11410,14960,8060,11510,11665.53,4.58,0,-93690,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4272,17.64,1.24,12,1.41,653.00,9303.00,11870,20230712,-2.95,4020,20221013,186.57,11870,-2.95,20230712,4820,139.00,20230227,11870,-2.95,20230712,4020,186.57,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,110702,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11760,250,2,2.17,4825230710,413213,38.72,11630,11870,11410,14960,8060,11510,11677.41,4.58,0,-71282,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4361,18.01,1.26,12,1.11,653.00,9303.00,11870,20230712,-0.93,4020,20221013,192.54,11870,-0.93,20230712,4820,143.98,20230227,11870,-0.93,20230712,4020,192.54,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,100703,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11760,250,2,2.17,3358171790,288914,27.08,11630,11820,11410,14960,8060,11510,11623.50,4.58,0,-46132,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4361,18.01,1.26,12,0.78,653.00,9303.00,11820,20230712,-0.51,4020,20221013,192.54,11820,-0.51,20230712,4820,143.98,20230227,11820,-0.51,20230712,4020,192.54,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230712,090704,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11460,-50,5,-0.43,855594000,74031,6.94,11630,11640,11450,14960,8060,11510,11557.35,4.58,0,-35718,12090,11800,11300,11010,10510,11945,11155,371,3450,1000,8280,10,1,37080390,4249,17.55,1.23,12,0.20,653.00,9303.00,11640,20230712,-1.55,4020,20221013,185.07,11640,-1.55,20230712,4820,137.76,20230227,11640,-1.55,20230712,4020,185.07,20221013,4.84,N,103590,1000,370 억,,1699223,N,N,156,N,00,N
20230711,160654,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11510,740,2,6.87,12054805560,1060233,148.59,10800,11590,10800,14000,7540,10770,11369.80,4.26,0,116353,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4268,17.63,1.24,12,2.86,653.00,9303.00,11590,20230711,-0.69,4020,20221013,186.32,11590,-0.69,20230711,4820,138.80,20230227,11590,-0.69,20230711,4020,186.32,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,156,N,00,N
20230711,150652,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11440,670,2,6.22,11255494940,990714,138.85,10800,11590,10800,14000,7540,10770,11361.02,4.26,0,124064,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4242,17.52,1.23,12,2.67,653.00,9303.00,11590,20230711,-1.29,4020,20221013,184.58,11590,-1.29,20230711,4820,137.34,20230227,11590,-1.29,20230711,4020,184.58,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,140648,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11420,650,2,6.04,10560836210,929705,130.30,10800,11590,10800,14000,7540,10770,11359.37,4.26,0,110574,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4235,17.49,1.23,12,2.51,653.00,9303.00,11590,20230711,-1.47,4020,20221013,184.08,11590,-1.47,20230711,4820,136.93,20230227,11590,-1.47,20230711,4020,184.08,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,130640,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11560,790,2,7.34,9630592950,848513,118.92,10800,11590,10800,14000,7540,10770,11350.00,4.26,0,101611,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4286,17.70,1.24,12,2.29,653.00,9303.00,11590,20230711,-0.26,4020,20221013,187.56,11590,-0.26,20230711,4820,139.83,20230227,11590,-0.26,20230711,4020,187.56,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,120656,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11370,600,2,5.57,7944574670,701846,98.37,10800,11500,10800,14000,7540,10770,11319.58,4.26,0,89989,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4216,17.41,1.22,12,1.89,653.00,9303.00,11500,20230711,-1.13,4020,20221013,182.84,11500,-1.13,20230711,4820,135.89,20230227,11500,-1.13,20230711,4020,182.84,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,110659,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11300,530,2,4.92,7323543600,647224,90.71,10800,11500,10800,14000,7540,10770,11315.36,4.26,0,88455,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4190,17.30,1.21,12,1.75,653.00,9303.00,11500,20230711,-1.74,4020,20221013,181.09,11500,-1.74,20230711,4820,134.44,20230227,11500,-1.74,20230711,4020,181.09,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,100657,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11440,670,2,6.22,6300883100,556873,78.05,10800,11500,10800,14000,7540,10770,11314.81,4.26,0,81046,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4242,17.52,1.23,12,1.50,653.00,9303.00,11500,20230711,-0.52,4020,20221013,184.58,11500,-0.52,20230711,4820,137.34,20230227,11500,-0.52,20230711,4020,184.58,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230711,090655,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,11060,290,2,2.69,628521370,57325,8.03,10800,11110,10800,14000,7540,10770,10964.35,4.26,0,14446,11203,10986,10783,10566,10363,10885,10465,371,3230,1000,7750,10,1,37080390,4101,16.94,1.19,12,0.15,653.00,9303.00,11110,20230711,-0.45,4020,20221013,175.12,11110,-0.45,20230711,4820,129.46,20230227,11110,-0.45,20230711,4020,175.12,20221013,4.80,N,103590,1000,370 억,,1581387,N,N,0,N,00,N
20230710,160651,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10770,90,2,0.84,7663152040,711391,142.15,10920,11000,10580,13880,7480,10680,10772.18,4.40,0,-46282,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,3994,16.49,1.16,12,1.92,653.00,9303.00,11000,20230710,-2.09,4020,20221013,167.91,11000,-2.09,20230710,4820,123.44,20230227,11000,-2.09,20230710,4020,167.91,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,150652,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10670,-10,5,-0.09,7267367790,674524,134.79,10920,11000,10580,13880,7480,10680,10774.19,4.40,0,-43006,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,3956,16.34,1.15,12,1.82,653.00,9303.00,11000,20230710,-3.00,4020,20221013,165.42,11000,-3.00,20230710,4820,121.37,20230227,11000,-3.00,20230710,4020,165.42,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,140645,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10630,-50,5,-0.47,6503863600,602840,120.46,10920,11000,10590,13880,7480,10680,10788.86,4.40,0,-31211,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,3942,16.28,1.14,12,1.63,653.00,9303.00,11000,20230710,-3.36,4020,20221013,164.43,11000,-3.36,20230710,4820,120.54,20230227,11000,-3.36,20230710,4020,164.43,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,130638,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10720,40,2,0.37,5804819330,537207,107.35,10920,11000,10590,13880,7480,10680,10805.76,4.40,0,-42906,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,3975,16.42,1.15,12,1.45,653.00,9303.00,11000,20230710,-2.55,4020,20221013,166.67,11000,-2.55,20230710,4820,122.41,20230227,11000,-2.55,20230710,4020,166.67,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,120653,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10830,150,2,1.40,5379765350,497703,99.45,10920,11000,10590,13880,7480,10680,10809.41,4.40,0,-49605,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,4016,16.58,1.16,12,1.34,653.00,9303.00,11000,20230710,-1.55,4020,20221013,169.40,11000,-1.55,20230710,4820,124.69,20230227,11000,-1.55,20230710,4020,169.40,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,110652,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10920,240,2,2.25,4766347420,441297,88.18,10920,11000,10590,13880,7480,10680,10801.01,4.40,0,-57472,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,4049,16.72,1.17,12,1.19,653.00,9303.00,11000,20230710,-0.73,4020,20221013,171.64,11000,-0.73,20230710,4820,126.56,20230227,11000,-0.73,20230710,4020,171.64,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,100653,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10640,-40,5,-0.37,3568829840,330668,66.08,10920,11000,10590,13880,7480,10680,10793.09,4.40,0,-86322,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,3945,16.29,1.14,12,0.89,653.00,9303.00,11000,20230710,-3.27,4020,20221013,164.68,11000,-3.27,20230710,4820,120.75,20230227,11000,-3.27,20230710,4020,164.68,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230710,090647,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10800,120,2,1.12,708604840,65596,13.11,10920,10920,10680,13880,7480,10680,10804.21,4.40,0,-17814,10986,10832,10566,10412,10146,10910,10490,371,3200,1000,7680,10,1,37080390,4005,16.54,1.16,12,0.18,653.00,9303.00,10950,20230703,-1.37,4020,20221013,168.66,10950,-1.37,20230703,4820,124.07,20230227,10950,-1.37,20230703,4020,168.66,20221013,4.60,N,103590,1000,370 억,,1629933,N,N,18,N,00,N
20230707,160644,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10680,200,2,1.91,5207233480,493067,76.77,10300,10720,10300,13620,7340,10480,10560.19,4.39,0,1825,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3960,16.36,1.15,12,1.33,653.00,9303.00,10950,20230703,-2.47,4020,20221013,165.67,10950,-2.47,20230703,4820,121.58,20230227,10950,-2.47,20230703,4020,165.67,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,18,N,00,N
20230707,150644,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10650,170,2,1.62,4811754660,455917,70.98,10300,10720,10300,13620,7340,10480,10554.01,4.39,0,5246,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3949,16.31,1.14,12,1.23,653.00,9303.00,10950,20230703,-2.74,4020,20221013,164.93,10950,-2.74,20230703,4820,120.95,20230227,10950,-2.74,20230703,4020,164.93,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,140657,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10570,90,2,0.86,4431391530,420083,65.40,10300,10720,10300,13620,7340,10480,10548.85,4.39,0,36,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3919,16.19,1.14,12,1.13,653.00,9303.00,10950,20230703,-3.47,4020,20221013,162.94,10950,-3.47,20230703,4820,119.29,20230227,10950,-3.47,20230703,4020,162.94,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,130650,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10600,120,2,1.15,3922755130,372105,57.93,10300,10720,10300,13620,7340,10480,10542.07,4.39,0,-11453,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3931,16.23,1.14,12,1.00,653.00,9303.00,10950,20230703,-3.20,4020,20221013,163.68,10950,-3.20,20230703,4820,119.92,20230227,10950,-3.20,20230703,4020,163.68,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,120651,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10610,130,2,1.24,3177878490,302198,47.05,10300,10660,10300,13620,7340,10480,10515.88,4.39,0,-20108,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3934,16.25,1.14,12,0.81,653.00,9303.00,10950,20230703,-3.11,4020,20221013,163.93,10950,-3.11,20230703,4820,120.12,20230227,10950,-3.11,20230703,4020,163.93,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,110653,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10640,160,2,1.53,2344851500,223636,34.82,10300,10660,10300,13620,7340,10480,10485.13,4.39,0,5859,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3945,16.29,1.14,12,0.60,653.00,9303.00,10950,20230703,-2.83,4020,20221013,164.68,10950,-2.83,20230703,4820,120.75,20230227,10950,-2.83,20230703,4020,164.68,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,100645,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10420,-60,5,-0.57,1303510430,124946,19.45,10300,10550,10300,13620,7340,10480,10432.59,4.39,0,69,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3864,15.96,1.12,12,0.34,653.00,9303.00,10950,20230703,-4.84,4020,20221013,159.20,10950,-4.84,20230703,4820,116.18,20230227,10950,-4.84,20230703,4020,159.20,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230707,090646,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10460,-20,5,-0.19,246665310,23728,3.69,10300,10500,10300,13620,7340,10480,10395.54,4.39,0,761,10853,10666,10403,10216,9953,10535,10085,371,3140,1000,7540,10,1,37080390,3879,16.02,1.12,12,0.06,653.00,9303.00,10950,20230703,-4.47,4020,20221013,160.20,10950,-4.47,20230703,4820,117.01,20230227,10950,-4.47,20230703,4020,160.20,20221013,4.52,N,103590,1000,370 억,,1629169,N,N,55,N,00,N
20230706,160645,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10480,-30,5,-0.29,6611104690,636829,93.33,10520,10590,10140,13660,7360,10510,10380.97,4.50,0,-55698,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3886,16.05,1.13,12,1.72,653.00,9303.00,10950,20230703,-4.29,4020,20221013,160.70,10950,-4.29,20230703,4820,117.43,20230227,10950,-4.29,20230703,4020,160.70,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,55,N,00,N
20230706,150646,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10470,-40,5,-0.38,6242773360,601589,88.17,10520,10590,10140,13660,7360,10510,10377.14,4.50,0,-57864,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3882,16.03,1.13,12,1.62,653.00,9303.00,10950,20230703,-4.38,4020,20221013,160.45,10950,-4.38,20230703,4820,117.22,20230227,10950,-4.38,20230703,4020,160.45,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,140647,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10530,20,2,0.19,5458118430,527011,77.24,10520,10590,10140,13660,7360,10510,10356.74,4.50,0,-32312,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3905,16.13,1.13,12,1.42,653.00,9303.00,10950,20230703,-3.84,4020,20221013,161.94,10950,-3.84,20230703,4820,118.46,20230227,10950,-3.84,20230703,4020,161.94,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,130646,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10380,-130,5,-1.24,4618248430,446409,65.43,10520,10590,10140,13660,7360,10510,10345.33,4.50,0,-48986,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3849,15.90,1.12,12,1.20,653.00,9303.00,10950,20230703,-5.21,4020,20221013,158.21,10950,-5.21,20230703,4820,115.35,20230227,10950,-5.21,20230703,4020,158.21,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,120644,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10560,50,2,0.48,4165150060,403071,59.07,10520,10590,10140,13660,7360,10510,10333.54,4.50,0,-38911,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3916,16.17,1.14,12,1.09,653.00,9303.00,10950,20230703,-3.56,4020,20221013,162.69,10950,-3.56,20230703,4820,119.09,20230227,10950,-3.56,20230703,4020,162.69,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,110650,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10420,-90,5,-0.86,3253947420,316117,46.33,10520,10520,10140,13660,7360,10510,10293.49,4.50,0,-19683,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3864,15.96,1.12,12,0.85,653.00,9303.00,10950,20230703,-4.84,4020,20221013,159.20,10950,-4.84,20230703,4820,116.18,20230227,10950,-4.84,20230703,4020,159.20,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,100645,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10180,-330,5,-3.14,2250714210,218554,32.03,10520,10520,10180,13660,7360,10510,10298.20,4.50,0,-6724,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3775,15.59,1.09,12,0.59,653.00,9303.00,10950,20230703,-7.03,4020,20221013,153.23,10950,-7.03,20230703,4820,111.20,20230227,10950,-7.03,20230703,4020,153.23,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230706,090645,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10330,-180,5,-1.71,286113450,27468,4.03,10520,10520,10320,13660,7360,10510,10416.24,4.50,0,-13863,10956,10732,10516,10292,10076,10625,10185,371,3150,1000,7560,10,1,37080390,3830,15.82,1.11,12,0.07,653.00,9303.00,10950,20230703,-5.66,4020,20221013,156.97,10950,-5.66,20230703,4820,114.32,20230227,10950,-5.66,20230703,4020,156.97,20221013,4.41,N,103590,1000,370 억,,1667888,N,N,0,N,00,N
20230705,160642,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10510,-70,5,-0.66,7165560690,678076,80.80,10700,10740,10300,13750,7410,10580,10567.56,4.71,0,-41442,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3897,16.09,1.13,12,1.83,653.00,9303.00,10950,20230703,-4.02,4020,20221013,161.44,10950,-4.02,20230703,4820,118.05,20230227,10950,-4.02,20230703,4020,161.44,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,150640,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10500,-80,5,-0.76,6859014330,648846,77.32,10700,10740,10300,13750,7410,10580,10571.09,4.71,0,-42330,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3893,16.08,1.13,12,1.75,653.00,9303.00,10950,20230703,-4.11,4020,20221013,161.19,10950,-4.11,20230703,4820,117.84,20230227,10950,-4.11,20230703,4020,161.19,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,140634,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10650,70,2,0.66,5956327840,563315,67.13,10700,10740,10300,13750,7410,10580,10573.70,4.71,0,-28939,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3949,16.31,1.14,12,1.52,653.00,9303.00,10950,20230703,-2.74,4020,20221013,164.93,10950,-2.74,20230703,4820,120.95,20230227,10950,-2.74,20230703,4020,164.93,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,130635,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10720,140,2,1.32,5096370840,482467,57.49,10700,10740,10300,13750,7410,10580,10563.14,4.71,0,-1829,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3975,16.42,1.15,12,1.30,653.00,9303.00,10950,20230703,-2.10,4020,20221013,166.67,10950,-2.10,20230703,4820,122.41,20230227,10950,-2.10,20230703,4020,166.67,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,120634,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10640,60,2,0.57,4289122850,406945,48.49,10700,10720,10300,13750,7410,10580,10539.78,4.71,0,-910,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3945,16.29,1.14,12,1.10,653.00,9303.00,10950,20230703,-2.83,4020,20221013,164.68,10950,-2.83,20230703,4820,120.75,20230227,10950,-2.83,20230703,4020,164.68,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,110641,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10650,70,2,0.66,3514055950,334032,39.81,10700,10700,10300,13750,7410,10580,10520.07,4.71,0,7492,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3949,16.31,1.14,12,0.90,653.00,9303.00,10950,20230703,-2.74,4020,20221013,164.93,10950,-2.74,20230703,4820,120.95,20230227,10950,-2.74,20230703,4020,164.93,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,100636,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10580,0,3,0.00,2476133350,236193,28.15,10700,10700,10300,13750,7410,10580,10483.40,4.71,0,9669,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3923,16.20,1.14,12,0.64,653.00,9303.00,10950,20230703,-3.38,4020,20221013,163.18,10950,-3.38,20230703,4820,119.50,20230227,10950,-3.38,20230703,4020,163.18,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230705,090635,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10450,-130,5,-1.23,505140630,47688,5.68,10700,10700,10440,13750,7410,10580,10592.69,4.71,0,-22335,11053,10816,10663,10426,10273,10935,10545,371,3170,1000,7610,10,1,37080390,3875,16.00,1.12,12,0.13,653.00,9303.00,10950,20230703,-4.57,4020,20221013,159.95,10950,-4.57,20230703,4820,116.80,20230227,10950,-4.57,20230703,4020,159.95,20221013,4.46,N,103590,1000,370 억,,1746008,N,N,47,N,00,N
20230704,160633,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10580,-40,5,-0.38,8888410560,832813,32.57,10540,10900,10510,13800,7440,10620,10672.88,4.87,0,-84821,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3923,16.20,1.14,12,2.25,653.00,9303.00,10950,20230703,-3.38,4020,20221013,163.18,10950,-3.38,20230703,4820,119.50,20230227,10950,-3.38,20230703,4020,163.18,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,47,N,00,N
20230704,150625,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10530,-90,5,-0.85,8522786950,798166,31.22,10540,10900,10510,13800,7440,10620,10677.96,4.87,0,-84888,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3905,16.13,1.13,12,2.15,653.00,9303.00,10950,20230703,-3.84,4020,20221013,161.94,10950,-3.84,20230703,4820,118.46,20230227,10950,-3.84,20230703,4020,161.94,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,140631,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10620,0,3,0.00,7604715400,711580,27.83,10540,10900,10510,13800,7440,10620,10687.08,4.87,0,-49981,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3938,16.26,1.14,12,1.92,653.00,9303.00,10950,20230703,-3.01,4020,20221013,164.18,10950,-3.01,20230703,4820,120.33,20230227,10950,-3.01,20230703,4020,164.18,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,130621,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10660,40,2,0.38,6921800090,647184,25.31,10540,10900,10510,13800,7440,10620,10695.26,4.87,0,-37149,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3953,16.32,1.15,12,1.75,653.00,9303.00,10950,20230703,-2.65,4020,20221013,165.17,10950,-2.65,20230703,4820,121.16,20230227,10950,-2.65,20230703,4020,165.17,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,120627,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10650,30,2,0.28,6426835880,600823,23.50,10540,10900,10510,13800,7440,10620,10696.72,4.87,0,-25721,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3949,16.31,1.14,12,1.62,653.00,9303.00,10950,20230703,-2.74,4020,20221013,164.93,10950,-2.74,20230703,4820,120.95,20230227,10950,-2.74,20230703,4020,164.93,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,110623,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10680,60,2,0.56,5934965920,554684,21.69,10540,10900,10510,13800,7440,10620,10699.72,4.87,0,-12627,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3960,16.36,1.15,12,1.50,653.00,9303.00,10950,20230703,-2.47,4020,20221013,165.67,10950,-2.47,20230703,4820,121.58,20230227,10950,-2.47,20230703,4020,165.67,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,100621,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10610,-10,5,-0.09,4310603180,402389,15.74,10540,10900,10510,13800,7440,10620,10712.53,4.87,0,-27096,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3934,16.25,1.14,12,1.09,653.00,9303.00,10950,20230703,-3.11,4020,20221013,163.93,10950,-3.11,20230703,4820,120.12,20230227,10950,-3.11,20230703,4020,163.93,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230704,090620,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,10680,60,2,0.56,506688880,47940,1.87,10540,10690,10510,13800,7440,10620,10569.23,4.87,0,7705,11560,11090,10480,10010,9400,11325,10245,371,3180,1000,7640,10,1,37080390,3960,16.36,1.15,12,0.13,653.00,9303.00,10950,20230703,-2.47,4020,20221013,165.67,10950,-2.47,20230703,4820,121.58,20230227,10950,-2.47,20230703,4020,165.67,20221013,4.33,N,103590,1000,370 억,,1806827,N,N,327,N,00,N
20230703,160613,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10620,850,2,8.70,26973301780,2544881,176.44,9870,10950,9870,12700,6840,9770,10599.70,4.12,0,271493,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3938,16.26,1.14,12,6.86,653.00,9303.00,10950,20230703,-3.01,4020,20221013,164.18,10950,-3.01,20230703,4820,120.33,20230227,10950,-3.01,20230703,4020,164.18,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,327,N,00,N
20230703,150620,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10630,860,2,8.80,26309649180,2482307,172.10,9870,10950,9870,12700,6840,9770,10599.56,4.12,0,269348,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3942,16.28,1.14,12,6.69,653.00,9303.00,10950,20230703,-2.92,4020,20221013,164.43,10950,-2.92,20230703,4820,120.54,20230227,10950,-2.92,20230703,4020,164.43,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,140620,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10640,870,2,8.90,25370116170,2393799,165.96,9870,10950,9870,12700,6840,9770,10598.98,4.12,0,277038,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3945,16.29,1.14,12,6.46,653.00,9303.00,10950,20230703,-2.83,4020,20221013,164.68,10950,-2.83,20230703,4820,120.75,20230227,10950,-2.83,20230703,4020,164.68,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,130614,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10740,970,2,9.93,24017264910,2266790,157.16,9870,10950,9870,12700,6840,9770,10596.03,4.12,0,264725,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3982,16.45,1.15,12,6.11,653.00,9303.00,10950,20230703,-1.92,4020,20221013,167.16,10950,-1.92,20230703,4820,122.82,20230227,10950,-1.92,20230703,4020,167.16,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,120622,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10750,980,2,10.03,22903885680,2163204,149.98,9870,10950,9870,12700,6840,9770,10588.73,4.12,0,256485,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3986,16.46,1.16,12,5.83,653.00,9303.00,10950,20230703,-1.83,4020,20221013,167.41,10950,-1.83,20230703,4820,123.03,20230227,10950,-1.83,20230703,4020,167.41,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,110616,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10730,960,2,9.83,20747081500,1963485,136.13,9870,10950,9870,12700,6840,9770,10567.30,4.12,0,246996,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3979,16.43,1.15,12,5.30,653.00,9303.00,10950,20230703,-2.01,4020,20221013,166.92,10950,-2.01,20230703,4820,122.61,20230227,10950,-2.01,20230703,4020,166.92,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,100606,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10770,1000,2,10.24,17072030280,1620052,112.32,9870,10950,9870,12700,6840,9770,10538.94,4.12,0,172792,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3994,16.49,1.16,12,4.37,653.00,9303.00,10950,20230703,-1.64,4020,20221013,167.91,10950,-1.64,20230703,4820,123.44,20230227,10950,-1.64,20230703,4020,167.91,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N
20230703,090613,55,50.00,KOSPI,신고가,전기.전자,N,N,N,Y,50,N,10130,360,2,3.68,1953853600,194766,13.50,9870,10200,9870,12700,6840,9770,10034.62,4.12,0,17065,10350,10060,9480,9190,8610,10205,9335,371,2930,1000,7030,10,1,37080390,3756,15.51,1.09,12,0.53,653.00,9303.00,10200,20230703,-0.69,4020,20221013,151.99,10200,-0.69,20230703,4820,110.17,20230227,10200,-0.69,20230703,4020,151.99,20221013,4.36,N,103590,1000,370 억,,1527036,N,N,35,N,00,N