KissMeData/353200/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
20230731,161152,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-150,5,-0.41,27699424950,769256,55.17,36450,36550,35550,47300,25500,36400,36007.63,11.29,0,-51305,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17914,10.15,2.18,12,1.56,3571.00,16598.00,39650,20230714,-8.58,17900,20230103,102.51,39650,-8.58,20230714,17900,102.51,20230103,39650,-8.58,20230714,17900,102.51,20230103,3.69,N,353200,500,247 억,,5577715,N,N,15150,N,00,N
20230731,151150,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-300,5,-0.82,25785602900,716416,51.38,36450,36550,35550,47300,25500,36400,35992.48,11.29,0,-57677,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17840,10.11,2.17,12,1.45,3571.00,16598.00,39650,20230714,-8.95,17900,20230103,101.68,39650,-8.95,20230714,17900,101.68,20230103,39650,-8.95,20230714,17900,101.68,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,141157,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35750,-650,5,-1.79,22428982250,622945,44.67,36450,36550,35550,47300,25500,36400,36004.74,11.29,0,-67947,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17667,10.01,2.15,12,1.26,3571.00,16598.00,39650,20230714,-9.84,17900,20230103,99.72,39650,-9.84,20230714,17900,99.72,20230103,39650,-9.84,20230714,17900,99.72,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,131201,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,-600,5,-1.65,18077705850,501277,35.95,36450,36550,35550,47300,25500,36400,36063.29,11.29,0,-56491,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17691,10.03,2.16,12,1.01,3571.00,16598.00,39650,20230714,-9.71,17900,20230103,100.00,39650,-9.71,20230714,17900,100.00,20230103,39650,-9.71,20230714,17900,100.00,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,121208,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,-350,5,-0.96,15992215150,443154,31.78,36450,36550,35550,47300,25500,36400,36087.24,11.29,0,-32912,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17815,10.10,2.17,12,0.90,3571.00,16598.00,39650,20230714,-9.08,17900,20230103,101.40,39650,-9.08,20230714,17900,101.40,20230103,39650,-9.08,20230714,17900,101.40,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,111210,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-300,5,-0.82,14214945600,393905,28.25,36450,36550,35550,47300,25500,36400,36087.22,11.29,0,-23767,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17840,10.11,2.17,12,0.80,3571.00,16598.00,39650,20230714,-8.95,17900,20230103,101.68,39650,-8.95,20230714,17900,101.68,20230103,39650,-8.95,20230714,17900,101.68,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,101207,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-150,5,-0.41,11028094450,305742,21.93,36450,36550,35550,47300,25500,36400,36069.90,11.29,0,-15987,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17914,10.15,2.18,12,0.62,3571.00,16598.00,39650,20230714,-8.58,17900,20230103,102.51,39650,-8.58,20230714,17900,102.51,20230103,39650,-8.58,20230714,17900,102.51,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230731,091154,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36000,-400,5,-1.10,2738674050,75544,5.42,36450,36550,35850,47300,25500,36400,36252.64,11.29,0,-15874,39400,37900,36700,35200,34000,37300,34600,247,10900,500,26200,50,1,49416925,17790,10.08,2.17,12,0.15,3571.00,16598.00,39650,20230714,-9.21,17900,20230103,101.12,39650,-9.21,20230714,17900,101.12,20230103,39650,-9.21,20230714,17900,101.12,20230103,3.69,N,353200,500,247 억,,5577715,N,N,6085,N,00,N
20230728,161156,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36400,100,2,0.28,50209170550,1380695,73.71,37550,38200,35500,47150,25450,36300,36365.09,11.86,-1035,-277218,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17988,10.19,2.19,12,2.79,3571.00,16598.00,39650,20230714,-8.20,17900,20230103,103.35,39650,-8.20,20230714,17900,103.35,20230103,39650,-8.20,20230714,17900,103.35,20230103,3.90,N,353200,500,247 억,,5859618,N,N,6085,N,00,N
20230728,151154,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-50,5,-0.14,48691377800,1338957,71.48,37550,38200,35500,47150,25450,36300,36365.18,11.86,-1035,-285239,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17914,10.15,2.18,12,2.71,3571.00,16598.00,39650,20230714,-8.58,17900,20230103,102.51,39650,-8.58,20230714,17900,102.51,20230103,39650,-8.58,20230714,17900,102.51,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,141152,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-200,5,-0.55,43126037800,1185716,63.30,37550,38200,35500,47150,25450,36300,36371.34,11.86,-1035,-314090,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17840,10.11,2.17,12,2.40,3571.00,16598.00,39650,20230714,-8.95,17900,20230103,101.68,39650,-8.95,20230714,17900,101.68,20230103,39650,-8.95,20230714,17900,101.68,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,131156,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,-500,5,-1.38,39581308350,1087434,58.05,37550,38200,35500,47150,25450,36300,36398.87,11.86,-1035,-323583,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17691,10.03,2.16,12,2.20,3571.00,16598.00,39650,20230714,-9.71,17900,20230103,100.00,39650,-9.71,20230714,17900,100.00,20230103,39650,-9.71,20230714,17900,100.00,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,121154,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35900,-400,5,-1.10,35604120100,976890,52.15,37550,38200,35500,47150,25450,36300,36446.49,11.86,-1035,-305685,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17741,10.05,2.16,12,1.98,3571.00,16598.00,39650,20230714,-9.46,17900,20230103,100.56,39650,-9.46,20230714,17900,100.56,20230103,39650,-9.46,20230714,17900,100.56,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,111200,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,-500,5,-1.38,33297860450,912580,48.72,37550,38200,35500,47150,25450,36300,36487.73,11.86,-1035,-292389,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17691,10.03,2.16,12,1.85,3571.00,16598.00,39650,20230714,-9.71,17900,20230103,100.00,39650,-9.71,20230714,17900,100.00,20230103,39650,-9.71,20230714,17900,100.00,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,101151,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,-500,5,-1.38,27463508850,749236,40.00,37550,38200,35700,47150,25450,36300,36655.64,11.86,-1035,-243554,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,17691,10.03,2.16,12,1.52,3571.00,16598.00,39650,20230714,-9.71,17900,20230103,100.00,39650,-9.71,20230714,17900,100.00,20230103,39650,-9.71,20230714,17900,100.00,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230728,091200,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36450,150,2,0.41,13873800250,372726,19.90,37550,38200,36150,47150,25450,36300,37224.03,11.86,-1035,-119215,38800,37550,35950,34700,33100,38175,35325,247,10850,500,26130,50,1,49416925,18012,10.21,2.20,12,0.75,3571.00,16598.00,39650,20230714,-8.07,17900,20230103,103.63,39650,-8.07,20230714,17900,103.63,20230103,39650,-8.07,20230714,17900,103.63,20230103,3.90,N,353200,500,247 억,,5859618,N,N,1267,N,00,N
20230727,161150,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36300,2100,2,6.14,66492552900,1845001,114.68,34800,37200,34350,44450,23950,34200,36039.08,12.16,140696,-114306,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17938,10.17,2.19,12,3.73,3571.00,16598.00,39650,20230714,-8.45,17900,20230103,102.79,39650,-8.45,20230714,17900,102.79,20230103,39650,-8.45,20230714,17900,102.79,20230103,3.77,N,353200,500,247 억,,6006657,N,N,1267,N,00,N
20230727,151151,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36200,2000,2,5.85,64685664050,1795125,111.58,34800,37200,34350,44450,23950,34200,36034.08,12.16,140696,-117373,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17889,10.14,2.18,12,3.63,3571.00,16598.00,39650,20230714,-8.70,17900,20230103,102.23,39650,-8.70,20230714,17900,102.23,20230103,39650,-8.70,20230714,17900,102.23,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,141145,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,2600,2,7.60,52899550000,1474367,91.64,34800,36850,34350,44450,23950,34200,35879.51,12.16,140696,-79562,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,18185,10.31,2.22,12,2.98,3571.00,16598.00,39650,20230714,-7.19,17900,20230103,105.59,39650,-7.19,20230714,17900,105.59,20230103,39650,-7.19,20230714,17900,105.59,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,131144,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,1850,2,5.41,43045723800,1204979,74.90,34800,36700,34350,44450,23950,34200,35723.22,12.16,140696,-33747,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17815,10.10,2.17,12,2.44,3571.00,16598.00,39650,20230714,-9.08,17900,20230103,101.40,39650,-9.08,20230714,17900,101.40,20230103,39650,-9.08,20230714,17900,101.40,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,121147,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35700,1500,2,4.39,38367248000,1074930,66.81,34800,36700,34350,44450,23950,34200,35692.79,12.16,140696,-28807,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17642,10.00,2.15,12,2.18,3571.00,16598.00,39650,20230714,-9.96,17900,20230103,99.44,39650,-9.96,20230714,17900,99.44,20230103,39650,-9.96,20230714,17900,99.44,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,111149,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36600,2400,2,7.02,30252865750,850957,52.89,34800,36700,34350,44450,23950,34200,35551.59,12.16,140696,-3067,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,18087,10.25,2.21,12,1.72,3571.00,16598.00,39650,20230714,-7.69,17900,20230103,104.47,39650,-7.69,20230714,17900,104.47,20230103,39650,-7.69,20230714,17900,104.47,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,101146,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35050,850,2,2.49,17290422600,490834,30.51,34800,35950,34350,44450,23950,34200,35226.63,12.16,140696,-56004,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17321,9.82,2.11,12,0.99,3571.00,16598.00,39650,20230714,-11.60,17900,20230103,95.81,39650,-11.60,20230714,17900,95.81,20230103,39650,-11.60,20230714,17900,95.81,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230727,091145,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35100,900,2,2.63,5456031350,156306,9.72,34800,35700,34350,44450,23950,34200,34906.11,12.16,140696,-41713,37833,36016,34783,32966,31733,35400,32350,247,10250,500,24620,50,1,49416925,17345,9.83,2.11,12,0.32,3571.00,16598.00,39650,20230714,-11.48,17900,20230103,96.09,39650,-11.48,20230714,17900,96.09,20230103,39650,-11.48,20230714,17900,96.09,20230103,3.77,N,353200,500,247 억,,6006657,N,N,26,N,00,N
20230726,161143,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34200,-1350,5,-3.80,55715648700,1595833,115.71,36100,36600,33550,46200,24900,35550,34916.59,11.87,-1035,195435,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,16901,9.58,2.06,12,3.23,3571.00,16598.00,39650,20230714,-13.75,17900,20230103,91.06,39650,-13.75,20230714,17900,91.06,20230103,39650,-13.75,20230714,17900,91.06,20230103,3.64,N,353200,500,247 억,,5865961,N,N,26,N,00,N
20230726,151149,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,-1900,5,-5.34,53048954500,1517326,110.02,36100,36600,33600,46200,24900,35550,34962.10,11.87,-1035,174363,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,16629,9.42,2.03,12,3.07,3571.00,16598.00,39650,20230714,-15.13,17900,20230103,87.99,39650,-15.13,20230714,17900,87.99,20230103,39650,-15.13,20230714,17900,87.99,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,141140,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34350,-1200,5,-3.38,45457608500,1295376,93.93,36100,36600,33600,46200,24900,35550,35092.18,11.87,-1035,155363,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,16975,9.62,2.07,12,2.62,3571.00,16598.00,39650,20230714,-13.37,17900,20230103,91.90,39650,-13.37,20230714,17900,91.90,20230103,39650,-13.37,20230714,17900,91.90,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,131136,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34500,-1050,5,-2.95,33819562150,957639,69.44,36100,36600,34100,46200,24900,35550,35315.55,11.87,-1035,134842,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,17049,9.66,2.08,12,1.94,3571.00,16598.00,39650,20230714,-12.99,17900,20230103,92.74,39650,-12.99,20230714,17900,92.74,20230103,39650,-12.99,20230714,17900,92.74,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,121141,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34450,-1100,5,-3.09,28135954350,792639,57.47,36100,36600,34100,46200,24900,35550,35496.55,11.87,-1035,79510,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,17024,9.65,2.08,12,1.60,3571.00,16598.00,39650,20230714,-13.11,17900,20230103,92.46,39650,-13.11,20230714,17900,92.46,20230103,39650,-13.11,20230714,17900,92.46,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,111135,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34900,-650,5,-1.83,22578034200,632713,45.88,36100,36600,34550,46200,24900,35550,35684.50,11.87,-1035,74243,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,17247,9.77,2.10,12,1.28,3571.00,16598.00,39650,20230714,-11.98,17900,20230103,94.97,39650,-11.98,20230714,17900,94.97,20230103,39650,-11.98,20230714,17900,94.97,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,101143,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35500,-50,5,-0.14,15331495300,425918,30.88,36100,36600,35200,46200,24900,35550,35996.43,11.87,-1035,28544,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,17543,9.94,2.14,12,0.86,3571.00,16598.00,39650,20230714,-10.47,17900,20230103,98.32,39650,-10.47,20230714,17900,98.32,20230103,39650,-10.47,20230714,17900,98.32,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230726,091137,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,500,2,1.41,3690083800,102363,7.42,36100,36300,35550,46200,24900,35550,36049.37,11.87,-1035,9147,38416,36982,36216,34782,34016,36600,34400,247,10650,500,25590,50,1,49416925,17815,10.10,2.17,12,0.21,3571.00,16598.00,39650,20230714,-9.08,17900,20230103,101.40,39650,-9.08,20230714,17900,101.40,20230103,39650,-9.08,20230714,17900,101.40,20230103,3.64,N,353200,500,247 억,,5865961,N,N,2856,N,00,N
20230725,161134,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35550,-1200,5,-3.27,49735723450,1372782,92.69,36900,37650,35450,47750,25750,36750,36231.16,11.74,0,54279,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17568,9.96,2.14,12,2.78,3571.00,16598.00,39650,20230714,-10.34,17900,20230103,98.60,39650,-10.34,20230714,17900,98.60,20230103,39650,-10.34,20230714,17900,98.60,20230103,3.58,N,353200,500,247 억,,5803214,N,N,2856,N,00,N
20230725,151122,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,-950,5,-2.59,46247933700,1274806,86.08,36900,37650,35450,47750,25750,36750,36278.34,11.74,0,13972,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17691,10.03,2.16,12,2.58,3571.00,16598.00,39650,20230714,-9.71,17900,20230103,100.00,39650,-9.71,20230714,17900,100.00,20230103,39650,-9.71,20230714,17900,100.00,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,141120,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35750,-1000,5,-2.72,39725444250,1091912,73.73,36900,37650,35650,47750,25750,36750,36381.48,11.74,0,-60619,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17667,10.01,2.15,12,2.21,3571.00,16598.00,39650,20230714,-9.84,17900,20230103,99.72,39650,-9.84,20230714,17900,99.72,20230103,39650,-9.84,20230714,17900,99.72,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,131131,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36000,-750,5,-2.04,34903038200,957383,64.65,36900,37650,35650,47750,25750,36750,36456.66,11.74,0,-59451,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17790,10.08,2.17,12,1.94,3571.00,16598.00,39650,20230714,-9.21,17900,20230103,101.12,39650,-9.21,20230714,17900,101.12,20230103,39650,-9.21,20230714,17900,101.12,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,121130,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,-700,5,-1.90,30452055950,834124,56.32,36900,37650,35650,47750,25750,36750,36507.77,11.74,0,-83353,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17815,10.10,2.17,12,1.69,3571.00,16598.00,39650,20230714,-9.08,17900,20230103,101.40,39650,-9.08,20230714,17900,101.40,20230103,39650,-9.08,20230714,17900,101.40,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,111128,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35750,-1000,5,-2.72,25835794300,705718,47.65,36900,37650,35700,47750,25750,36750,36609.19,11.74,0,-83694,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,17667,10.01,2.15,12,1.43,3571.00,16598.00,39650,20230714,-9.84,17900,20230103,99.72,39650,-9.84,20230714,17900,99.72,20230103,39650,-9.84,20230714,17900,99.72,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,101128,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36550,-200,5,-0.54,17166899650,465420,31.43,36900,37650,35700,47750,25750,36750,36884.80,11.74,0,-75415,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,18062,10.24,2.20,12,0.94,3571.00,16598.00,39650,20230714,-7.82,17900,20230103,104.19,39650,-7.82,20230714,17900,104.19,20230103,39650,-7.82,20230714,17900,104.19,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230725,091126,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36450,-300,5,-0.82,4414358900,121457,8.20,36900,36900,35700,47750,25750,36750,36344.40,11.74,0,-40436,38683,37716,36133,35166,33583,38200,35650,247,11000,500,26460,50,1,49416925,18012,10.21,2.20,12,0.25,3571.00,16598.00,39650,20230714,-8.07,17900,20230103,103.63,39650,-8.07,20230714,17900,103.63,20230103,39650,-8.07,20230714,17900,103.63,20230103,3.58,N,353200,500,247 억,,5803214,N,N,412,N,00,N
20230724,161127,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36750,1550,2,4.40,53109543950,1475114,115.53,35000,37100,34550,45750,24650,35200,36002.09,11.91,0,-3759,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,18161,10.29,2.21,12,2.99,3571.00,16598.00,39650,20230714,-7.31,17900,20230103,105.31,39650,-7.31,20230714,17900,105.31,20230103,39650,-7.31,20230714,17900,105.31,20230103,3.62,N,353200,500,247 억,,5884686,N,N,412,N,00,N
20230724,151122,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36500,1300,2,3.69,50830391450,1412958,110.66,35000,37100,34550,45750,24650,35200,35974.83,11.91,0,9048,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,18037,10.22,2.20,12,2.86,3571.00,16598.00,39650,20230714,-7.94,17900,20230103,103.91,39650,-7.94,20230714,17900,103.91,20230103,39650,-7.94,20230714,17900,103.91,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,141120,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36500,1300,2,3.69,41204248050,1150412,90.10,35000,36950,34550,45750,24650,35200,35817.32,11.91,0,-10229,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,18037,10.22,2.20,12,2.33,3571.00,16598.00,39650,20230714,-7.94,17900,20230103,103.91,39650,-7.94,20230714,17900,103.91,20230103,39650,-7.94,20230714,17900,103.91,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,131122,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36150,950,2,2.70,30034699450,844746,66.16,35000,36300,34550,45750,24650,35200,35555.00,11.91,0,19935,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,17864,10.12,2.18,12,1.71,3571.00,16598.00,39650,20230714,-8.83,17900,20230103,101.96,39650,-8.83,20230714,17900,101.96,20230103,39650,-8.83,20230714,17900,101.96,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,121124,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35300,100,2,0.28,24842025650,699643,54.80,35000,36300,34550,45750,24650,35200,35507.02,11.91,0,-8762,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,17444,9.89,2.13,12,1.42,3571.00,16598.00,39650,20230714,-10.97,17900,20230103,97.21,39650,-10.97,20230714,17900,97.21,20230103,39650,-10.97,20230714,17900,97.21,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,111127,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35450,250,2,0.71,21431381100,603194,47.24,35000,36300,34550,45750,24650,35200,35530.21,11.91,0,-27699,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,17518,9.93,2.14,12,1.22,3571.00,16598.00,39650,20230714,-10.59,17900,20230103,98.04,39650,-10.59,20230714,17900,98.04,20230103,39650,-10.59,20230714,17900,98.04,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,101116,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36000,800,2,2.27,17031086150,479656,37.57,35000,36300,34550,45750,24650,35200,35507.32,11.91,0,-19576,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,17790,10.08,2.17,12,0.97,3571.00,16598.00,39650,20230714,-9.21,17900,20230103,101.12,39650,-9.21,20230714,17900,101.12,20230103,39650,-9.21,20230714,17900,101.12,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230724,091124,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35200,0,3,0.00,4148953700,118565,9.29,35000,35350,34550,45750,24650,35200,34991.86,11.91,0,31057,36066,35632,35216,34782,34366,35425,34575,247,10550,500,25340,50,1,49416925,17395,9.86,2.12,12,0.24,3571.00,16598.00,39650,20230714,-11.22,17900,20230103,96.65,39650,-11.22,20230714,17900,96.65,20230103,39650,-11.22,20230714,17900,96.65,20230103,3.62,N,353200,500,247 억,,5884686,N,N,2673,N,00,N
20230721,161111,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35200,-1600,5,-4.35,44405295650,1263230,120.98,35350,35650,34800,47800,25800,36800,35152.05,11.75,0,139766,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17395,9.86,2.12,12,2.56,3571.00,16598.00,39650,20230714,-11.22,17900,20230103,96.65,39650,-11.22,20230714,17900,96.65,20230103,39650,-11.22,20230714,17900,96.65,20230103,3.54,N,353200,500,247 억,,5805459,N,N,2673,N,00,N
20230721,151114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35200,-1600,5,-4.35,42583906300,1211451,116.02,35350,35650,34800,47800,25800,36800,35151.11,11.75,0,132718,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17395,9.86,2.12,12,2.45,3571.00,16598.00,39650,20230714,-11.22,17900,20230103,96.65,39650,-11.22,20230714,17900,96.65,20230103,39650,-11.22,20230714,17900,96.65,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,141109,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35050,-1750,5,-4.76,37281130300,1060879,101.60,35350,35650,34800,47800,25800,36800,35141.68,11.75,0,116633,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17321,9.82,2.11,12,2.15,3571.00,16598.00,39650,20230714,-11.60,17900,20230103,95.81,39650,-11.60,20230714,17900,95.81,20230103,39650,-11.60,20230714,17900,95.81,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,131114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35250,-1550,5,-4.21,32843885100,934309,89.48,35350,35650,34800,47800,25800,36800,35153.07,11.75,0,103579,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17419,9.87,2.12,12,1.89,3571.00,16598.00,39650,20230714,-11.10,17900,20230103,96.93,39650,-11.10,20230714,17900,96.93,20230103,39650,-11.10,20230714,17900,96.93,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,121127,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35050,-1750,5,-4.76,28987580600,824735,78.99,35350,35650,34800,47800,25800,36800,35147.68,11.75,0,64117,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17321,9.82,2.11,12,1.67,3571.00,16598.00,39650,20230714,-11.60,17900,20230103,95.81,39650,-11.60,20230714,17900,95.81,20230103,39650,-11.60,20230714,17900,95.81,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,111125,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34950,-1850,5,-5.03,25372017900,721495,69.10,35350,35650,34800,47800,25800,36800,35165.81,11.75,0,42473,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17271,9.79,2.11,12,1.46,3571.00,16598.00,39650,20230714,-11.85,17900,20230103,95.25,39650,-11.85,20230714,17900,95.25,20230103,39650,-11.85,20230714,17900,95.25,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,101123,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35250,-1550,5,-4.21,18881809700,536099,51.34,35350,35650,34800,47800,25800,36800,35220.65,11.75,0,45683,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17419,9.87,2.12,12,1.08,3571.00,16598.00,39650,20230714,-11.10,17900,20230103,96.93,39650,-11.10,20230714,17900,96.93,20230103,39650,-11.10,20230714,17900,96.93,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230721,091119,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35100,-1700,5,-4.62,6996518700,199490,19.11,35350,35500,34800,47800,25800,36800,35071.72,11.75,0,-8461,38200,37500,36650,35950,35100,37850,36300,247,11000,500,26490,50,1,49416925,17345,9.83,2.11,12,0.40,3571.00,16598.00,39650,20230714,-11.48,17900,20230103,96.09,39650,-11.48,20230714,17900,96.09,20230103,39650,-11.48,20230714,17900,96.09,20230103,3.54,N,353200,500,247 억,,5805459,N,N,67,N,00,N
20230720,161108,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,450,2,1.24,37807073200,1035107,57.01,35850,37350,35800,47250,25450,36350,36523.12,11.72,-1035,-9726,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,18185,10.31,2.22,12,2.09,3571.00,16598.00,39650,20230714,-7.19,17900,20230103,105.59,39650,-7.19,20230714,17900,105.59,20230103,39650,-7.19,20230714,17900,105.59,20230103,3.55,N,353200,500,247 억,,5790473,N,N,67,N,00,N
20230720,151108,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,450,2,1.24,35926566100,984038,54.20,35850,37350,35800,47250,25450,36350,36509.45,11.72,-1035,-7050,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,18185,10.31,2.22,12,1.99,3571.00,16598.00,39650,20230714,-7.19,17900,20230103,105.59,39650,-7.19,20230714,17900,105.59,20230103,39650,-7.19,20230714,17900,105.59,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,141106,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37150,800,2,2.20,29736642050,815492,44.92,35850,37350,35800,47250,25450,36350,36464.77,11.72,-1035,-13007,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,18358,10.40,2.24,12,1.65,3571.00,16598.00,39650,20230714,-6.31,17900,20230103,107.54,39650,-6.31,20230714,17900,107.54,20230103,39650,-6.31,20230714,17900,107.54,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,131108,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36600,250,2,0.69,22739209750,625730,34.47,35850,37100,35800,47250,25450,36350,36340.28,11.72,-1035,1725,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,18087,10.25,2.21,12,1.27,3571.00,16598.00,39650,20230714,-7.69,17900,20230103,104.47,39650,-7.69,20230714,17900,104.47,20230103,39650,-7.69,20230714,17900,104.47,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,121117,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-250,5,-0.69,18061876500,497419,27.40,35850,37100,35800,47250,25450,36350,36311.13,11.72,-1035,1600,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,17840,10.11,2.17,12,1.01,3571.00,16598.00,39650,20230714,-8.95,17900,20230103,101.68,39650,-8.95,20230714,17900,101.68,20230103,39650,-8.95,20230714,17900,101.68,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,111113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-250,5,-0.69,15455584650,425263,23.42,35850,37100,35800,47250,25450,36350,36343.58,11.72,-1035,7849,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,17840,10.11,2.17,12,0.86,3571.00,16598.00,39650,20230714,-8.95,17900,20230103,101.68,39650,-8.95,20230714,17900,101.68,20230103,39650,-8.95,20230714,17900,101.68,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,101100,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36200,-150,5,-0.41,10995073350,301366,16.60,35850,37100,35850,47250,25450,36350,36484.46,11.72,-1035,17707,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,17889,10.14,2.18,12,0.61,3571.00,16598.00,39650,20230714,-8.70,17900,20230103,102.23,39650,-8.70,20230714,17900,102.23,20230103,39650,-8.70,20230714,17900,102.23,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230720,091104,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36350,0,3,0.00,4758699900,130123,7.17,35850,37100,35850,47250,25450,36350,36572.09,11.72,-1035,21396,40150,38250,37000,35100,33850,37625,34475,247,10900,500,26170,50,1,49416925,17963,10.18,2.19,12,0.26,3571.00,16598.00,39650,20230714,-8.32,17900,20230103,103.07,39650,-8.32,20230714,17900,103.07,20230103,39650,-8.32,20230714,17900,103.07,20230103,3.55,N,353200,500,247 억,,5790473,N,N,629,N,00,N
20230719,161123,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36350,-2050,5,-5.34,66264010200,1802783,140.34,38450,38900,35750,49900,26900,38400,36757.19,11.63,-1035,26350,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,17963,10.18,2.19,12,3.65,3571.00,16598.00,39650,20230714,-8.32,17900,20230103,103.07,39650,-8.32,20230714,17900,103.07,20230103,39650,-8.32,20230714,17900,103.07,20230103,3.35,N,353200,500,247 억,,5746072,N,N,629,N,00,N
20230719,151122,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36550,-1850,5,-4.82,63851628250,1736429,135.18,38450,38900,35750,49900,26900,38400,36771.60,11.63,-1035,17567,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,18062,10.24,2.20,12,3.51,3571.00,16598.00,39650,20230714,-7.82,17900,20230103,104.19,39650,-7.82,20230714,17900,104.19,20230103,39650,-7.82,20230714,17900,104.19,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,141127,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36400,-2000,5,-5.21,57500514250,1562286,121.62,38450,38900,35750,49900,26900,38400,36805.15,11.63,-1035,43061,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,17988,10.19,2.19,12,3.16,3571.00,16598.00,39650,20230714,-8.20,17900,20230103,103.35,39650,-8.20,20230714,17900,103.35,20230103,39650,-8.20,20230714,17900,103.35,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,131111,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35950,-2450,5,-6.38,48986334100,1325973,103.23,38450,38900,35750,49900,26900,38400,36943.45,11.63,-1035,11188,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,17765,10.07,2.17,12,2.68,3571.00,16598.00,39650,20230714,-9.33,17900,20230103,100.84,39650,-9.33,20230714,17900,100.84,20230103,39650,-9.33,20230714,17900,100.84,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,121130,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36550,-1850,5,-4.82,43432218500,1172660,91.29,38450,38900,35750,49900,26900,38400,37037.10,11.63,-1035,14868,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,18062,10.24,2.20,12,2.37,3571.00,16598.00,39650,20230714,-7.82,17900,20230103,104.19,39650,-7.82,20230714,17900,104.19,20230103,39650,-7.82,20230714,17900,104.19,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,111126,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-2150,5,-5.60,34869212550,935196,72.80,38450,38900,35750,49900,26900,38400,37285.20,11.63,-1035,11621,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,17914,10.15,2.18,12,1.89,3571.00,16598.00,39650,20230714,-8.58,17900,20230103,102.51,39650,-8.58,20230714,17900,102.51,20230103,39650,-8.58,20230714,17900,102.51,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,101117,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38000,-400,5,-1.04,15392089750,404335,31.48,38450,38900,37600,49900,26900,38400,38067.49,11.63,-1035,-8793,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,18778,10.64,2.29,12,0.82,3571.00,16598.00,39650,20230714,-4.16,17900,20230103,112.29,39650,-4.16,20230714,17900,112.29,20230103,39650,-4.16,20230714,17900,112.29,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230719,091115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38100,-300,5,-0.78,3998083400,104220,8.11,38450,38900,38000,49900,26900,38400,38361.88,11.63,-1035,-1994,39866,39132,38066,37332,36266,38600,36800,247,11500,500,27640,50,1,49416925,18828,10.67,2.30,12,0.21,3571.00,16598.00,39650,20230714,-3.91,17900,20230103,112.85,39650,-3.91,20230714,17900,112.85,20230103,39650,-3.91,20230714,17900,112.85,20230103,3.35,N,353200,500,247 억,,5746072,N,N,484,N,00,N
20230718,161115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38400,300,2,0.79,48431915250,1276884,53.62,38800,38800,37000,49500,26700,38100,37928.09,11.71,-1035,-42798,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18976,10.75,2.31,12,2.58,3571.00,16598.00,39650,20230714,-3.15,17900,20230103,114.53,39650,-3.15,20230714,17900,114.53,20230103,39650,-3.15,20230714,17900,114.53,20230103,3.18,N,353200,500,247 억,,5788718,N,N,484,N,00,N
20230718,151114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38500,400,2,1.05,46000447250,1213593,50.96,38800,38800,37000,49500,26700,38100,37904.26,11.71,-1035,-30922,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,19026,10.78,2.32,12,2.46,3571.00,16598.00,39650,20230714,-2.90,17900,20230103,115.08,39650,-2.90,20230714,17900,115.08,20230103,39650,-2.90,20230714,17900,115.08,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,141109,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38000,-100,5,-0.26,36829260050,974315,40.91,38800,38800,37000,49500,26700,38100,37799.99,11.71,-1035,-14138,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18778,10.64,2.29,12,1.97,3571.00,16598.00,39650,20230714,-4.16,17900,20230103,112.29,39650,-4.16,20230714,17900,112.29,20230103,39650,-4.16,20230714,17900,112.29,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,131110,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37950,-150,5,-0.39,32796187300,868139,36.45,38800,38800,37000,49500,26700,38100,37777.38,11.71,-1035,1556,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18754,10.63,2.29,12,1.76,3571.00,16598.00,39650,20230714,-4.29,17900,20230103,112.01,39650,-4.29,20230714,17900,112.01,20230103,39650,-4.29,20230714,17900,112.01,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,121121,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37950,-150,5,-0.39,29489429200,780959,32.79,38800,38800,37000,49500,26700,38100,37760.30,11.71,-1035,1523,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18754,10.63,2.29,12,1.58,3571.00,16598.00,39650,20230714,-4.29,17900,20230103,112.01,39650,-4.29,20230714,17900,112.01,20230103,39650,-4.29,20230714,17900,112.01,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,111119,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37700,-400,5,-1.05,26419086000,699676,29.38,38800,38800,37000,49500,26700,38100,37758.77,11.71,-1035,30345,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18630,10.56,2.27,12,1.42,3571.00,16598.00,39650,20230714,-4.92,17900,20230103,110.61,39650,-4.92,20230714,17900,110.61,20230103,39650,-4.92,20230714,17900,110.61,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,101111,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37700,-400,5,-1.05,17611860000,467575,19.63,38800,38800,37000,49500,26700,38100,37665.88,11.71,-1035,27795,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18630,10.56,2.27,12,0.95,3571.00,16598.00,39650,20230714,-4.92,17900,20230103,110.61,39650,-4.92,20230714,17900,110.61,20230103,39650,-4.92,20230714,17900,110.61,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230718,091106,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37900,-200,5,-0.52,7217585100,190334,7.99,38800,38800,37250,49500,26700,38100,37920.12,11.71,-1035,-23763,40800,39450,38300,36950,35800,40125,37625,247,11400,500,27430,50,1,49416925,18729,10.61,2.28,12,0.39,3571.00,16598.00,39650,20230714,-4.41,17900,20230103,111.73,39650,-4.41,20230714,17900,111.73,20230103,39650,-4.41,20230714,17900,111.73,20230103,3.18,N,353200,500,247 억,,5788718,N,N,2272,N,00,N
20230717,161110,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38100,550,2,1.46,91032590950,2373818,30.71,37550,39650,37150,48800,26300,37550,38350.73,11.89,1035,-199778,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18828,10.67,2.30,12,4.80,3571.00,16598.00,39650,20230714,-3.91,17900,20230103,112.85,39650,0.00,20230714,17900,112.85,20230103,39650,-3.91,20230714,17900,112.85,20230103,2.91,N,353200,500,247 억,,5875165,N,N,2272,N,00,N
20230717,151104,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38050,500,2,1.33,87024135150,2268264,29.34,37550,39650,37150,48800,26300,37550,38367.80,11.89,1035,-153445,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18803,10.66,2.29,12,4.59,3571.00,16598.00,39650,20230714,-4.04,17900,20230103,112.57,39650,0.00,20230714,17900,112.57,20230103,39650,-4.04,20230714,17900,112.57,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,141108,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37600,50,2,0.13,75460104750,1959729,25.35,37550,39650,37400,48800,26300,37550,38507.86,11.89,1035,-168087,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18581,10.53,2.27,12,3.97,3571.00,16598.00,39650,20230714,-5.17,17900,20230103,110.06,39650,0.00,20230714,17900,110.06,20230103,39650,-5.17,20230714,17900,110.06,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,131058,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37900,350,2,0.93,68376660850,1772101,22.93,37550,39650,37400,48800,26300,37550,38588.06,11.89,1035,-183427,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18729,10.61,2.28,12,3.59,3571.00,16598.00,39650,20230714,-4.41,17900,20230103,111.73,39650,0.00,20230714,17900,111.73,20230103,39650,-4.41,20230714,17900,111.73,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,121109,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38400,850,2,2.26,62416059850,1615724,20.90,37550,39650,37400,48800,26300,37550,38633.81,11.89,1035,-156696,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18976,10.75,2.31,12,3.27,3571.00,16598.00,39650,20230714,-3.15,17900,20230103,114.53,39650,0.00,20230714,17900,114.53,20230103,39650,-3.15,20230714,17900,114.53,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,111100,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38400,850,2,2.26,58143987600,1504643,19.47,37550,39650,37400,48800,26300,37550,38646.75,11.89,1035,-152986,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18976,10.75,2.31,12,3.04,3571.00,16598.00,39650,20230714,-3.15,17900,20230103,114.53,39650,0.00,20230714,17900,114.53,20230103,39650,-3.15,20230714,17900,114.53,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,101059,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38600,1050,2,2.80,48267234150,1249461,16.16,37550,39650,37400,48800,26300,37550,38634.86,11.89,1035,-122762,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,19075,10.81,2.33,12,2.53,3571.00,16598.00,39650,20230714,-2.65,17900,20230103,115.64,39650,0.00,20230714,17900,115.64,20230103,39650,-2.65,20230714,17900,115.64,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230717,091100,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38150,600,2,1.60,16220416750,426164,5.51,37550,38800,37400,48800,26300,37550,38067.62,11.89,1035,-23342,42483,40016,37183,34716,31883,41250,35950,247,11250,500,27030,50,1,49416925,18853,10.68,2.30,12,0.86,3571.00,16598.00,39650,20230714,-3.78,17900,20230103,113.13,39650,-3.78,20230714,17900,113.13,20230103,39650,-3.78,20230714,17900,113.13,20230103,2.91,N,353200,500,247 억,,5875165,N,N,32220,N,00,N
20230714,161059,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37550,3650,2,10.77,287651477050,7687523,178.44,35000,39650,34350,44050,23750,33900,37417.91,12.12,1035,-458898,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18556,10.52,2.26,12,15.56,3571.00,16598.00,39650,20230714,-5.30,17900,20230103,109.78,39650,-5.30,20230714,17900,109.78,20230103,39650,-5.30,20230714,17900,109.78,20230103,2.89,N,353200,500,247 억,,5988975,N,N,32220,N,00,N
20230714,151102,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37900,4000,2,11.80,281750103550,7530749,174.80,35000,39650,34350,44050,23750,33900,37413.31,12.12,1035,-509470,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18729,10.61,2.28,12,15.24,3571.00,16598.00,39650,20230714,-4.41,17900,20230103,111.73,39650,-4.41,20230714,17900,111.73,20230103,39650,-4.41,20230714,17900,111.73,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,141109,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37300,3400,2,10.03,269977803700,7217813,167.53,35000,39650,34350,44050,23750,33900,37404.40,12.12,1035,-547966,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18433,10.45,2.25,12,14.61,3571.00,16598.00,39650,20230714,-5.93,17900,20230103,108.38,39650,-5.93,20230714,17900,108.38,20230103,39650,-5.93,20230714,17900,108.38,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,131055,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37100,3200,2,9.44,252844686450,6762785,156.97,35000,39650,34350,44050,23750,33900,37387.68,12.12,1035,-589663,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18334,10.39,2.24,12,13.69,3571.00,16598.00,39650,20230714,-6.43,17900,20230103,107.26,39650,-6.43,20230714,17900,107.26,20230103,39650,-6.43,20230714,17900,107.26,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,121054,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,37900,4000,2,11.80,229961516200,6150773,142.77,35000,39650,34350,44050,23750,33900,37387.44,12.12,1035,-549000,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18729,10.61,2.28,12,12.45,3571.00,16598.00,39650,20230714,-4.41,17900,20230103,111.73,39650,-4.41,20230714,17900,111.73,20230103,39650,-4.41,20230714,17900,111.73,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,111106,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,38500,4600,2,13.57,177225552200,4788400,111.14,35000,39400,34350,44050,23750,33900,37011.46,12.12,1035,-440079,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,19026,10.78,2.32,12,9.69,3571.00,16598.00,39400,20230714,-2.28,17900,20230103,115.08,39400,-2.28,20230714,17900,115.08,20230103,39400,-2.28,20230714,17900,115.08,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,101106,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,36650,2750,2,8.11,95064442400,2629275,61.03,35000,37500,34350,44050,23750,33900,36156.18,12.12,1035,-340368,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,18111,10.26,2.21,12,5.32,3571.00,16598.00,37500,20230714,-2.27,17900,20230103,104.75,37500,-2.27,20230714,17900,104.75,20230103,37500,-2.27,20230714,17900,104.75,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230714,091102,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,35350,1450,2,4.28,37791590350,1045703,24.27,35000,37500,34350,44050,23750,33900,36139.99,12.12,1035,-183202,37433,35666,33383,31616,29333,36550,32500,247,10150,500,24400,50,1,49416925,17469,9.90,2.13,12,2.12,3571.00,16598.00,37500,20230714,-5.73,17900,20230103,97.49,37500,-5.73,20230714,17900,97.49,20230103,37500,-5.73,20230714,17900,97.49,20230103,2.89,N,353200,500,247 억,,5988975,N,N,34180,N,00,N
20230713,161055,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33900,3250,2,10.60,144076075050,4284440,824.41,31200,35150,31100,39800,21500,30650,33627.58,11.54,-1035,278563,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16752,9.49,2.04,12,8.67,3571.00,16598.00,35150,20230713,-3.56,17900,20230103,89.39,35150,-3.56,20230713,17900,89.39,20230103,35150,-3.56,20230713,17900,89.39,20230103,2.86,N,353200,500,247 억,,5702243,N,N,34180,N,00,N
20230713,151051,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33850,3200,2,10.44,140220089600,4170706,802.52,31200,35150,31100,39800,21500,30650,33620.23,11.54,-1035,269905,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16728,9.48,2.04,12,8.44,3571.00,16598.00,35150,20230713,-3.70,17900,20230103,89.11,35150,-3.70,20230713,17900,89.11,20230103,35150,-3.70,20230713,17900,89.11,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,141051,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,34150,3500,2,11.42,126331229750,3762356,723.95,31200,35150,31100,39800,21500,30650,33577.69,11.54,-1035,160574,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16876,9.56,2.06,12,7.61,3571.00,16598.00,35150,20230713,-2.84,17900,20230103,90.78,35150,-2.84,20230713,17900,90.78,20230103,35150,-2.84,20230713,17900,90.78,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,131055,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,34150,3500,2,11.42,103585007050,3101408,596.77,31200,35150,31100,39800,21500,30650,33399.35,11.54,-1035,72305,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16876,9.56,2.06,12,6.28,3571.00,16598.00,35150,20230713,-2.84,17900,20230103,90.78,35150,-2.84,20230713,17900,90.78,20230103,35150,-2.84,20230713,17900,90.78,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,121051,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33450,2800,2,9.14,57165600000,1750394,336.81,31200,33700,31100,39800,21500,30650,32658.70,11.54,-1035,63737,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16530,9.37,2.02,12,3.54,3571.00,16598.00,33700,20230705,-0.74,17900,20230103,86.87,33700,0.00,20230705,17900,86.87,20230103,33700,-0.74,20230705,17900,86.87,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,111054,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32650,2000,2,6.53,34662284300,1072756,206.42,31200,33100,31100,39800,21500,30650,32311.43,11.54,-1035,-8461,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16135,9.14,1.97,12,2.17,3571.00,16598.00,33700,20230705,-3.12,17900,20230103,82.40,33700,-3.12,20230705,17900,82.40,20230103,33700,-3.12,20230705,17900,82.40,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,101047,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32750,2100,2,6.85,26728103300,829276,159.57,31200,33100,31100,39800,21500,30650,32230.65,11.54,-1035,-5448,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,16184,9.17,1.97,12,1.68,3571.00,16598.00,33700,20230705,-2.82,17900,20230103,82.96,33700,-2.82,20230705,17900,82.96,20230103,33700,-2.82,20230705,17900,82.96,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230713,091049,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32100,1450,2,4.73,5851886550,184421,35.49,31200,32150,31100,39800,21500,30650,31731.13,11.54,-1035,-7502,31183,30916,30433,30166,29683,31050,30300,247,9150,500,22060,50,1,49416925,15863,8.99,1.93,12,0.37,3571.00,16598.00,33700,20230705,-4.75,17900,20230103,79.33,33700,-4.75,20230705,17900,79.33,20230103,33700,-4.75,20230705,17900,79.33,20230103,2.86,N,353200,500,247 억,,5702243,N,N,2820,N,00,N
20230712,161046,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30650,650,2,2.17,15537354750,512289,104.07,29950,30700,29950,39000,21000,30000,30328.43,11.71,0,-64336,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,15146,8.58,1.85,12,1.04,3571.00,16598.00,33700,20230705,-9.05,17900,20230103,71.23,33700,-9.05,20230705,17900,71.23,20230103,33700,-9.05,20230705,17900,71.23,20230103,2.87,N,353200,500,247 억,,5788510,N,N,2820,N,00,N
20230712,151037,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30550,550,2,1.83,13613244400,449463,91.31,29950,30600,29950,39000,21000,30000,30287.80,11.71,0,-47967,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,15097,8.56,1.84,12,0.91,3571.00,16598.00,33700,20230705,-9.35,17900,20230103,70.67,33700,-9.35,20230705,17900,70.67,20230103,33700,-9.35,20230705,17900,70.67,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,141033,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30100,100,2,0.33,10820188300,357206,72.57,29950,30600,29950,39000,21000,30000,30291.17,11.71,0,-64134,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,14874,8.43,1.81,12,0.72,3571.00,16598.00,33700,20230705,-10.68,17900,20230103,68.16,33700,-10.68,20230705,17900,68.16,20230103,33700,-10.68,20230705,17900,68.16,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,131036,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30450,450,2,1.50,9191743850,303339,61.62,29950,30600,29950,39000,21000,30000,30301.89,11.71,0,-51230,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,15047,8.53,1.83,12,0.61,3571.00,16598.00,33700,20230705,-9.64,17900,20230103,70.11,33700,-9.64,20230705,17900,70.11,20230103,33700,-9.64,20230705,17900,70.11,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,121042,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30300,300,2,1.00,7931485100,261726,53.17,29950,30600,29950,39000,21000,30000,30304.54,11.71,0,-47962,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,14973,8.49,1.83,12,0.53,3571.00,16598.00,33700,20230705,-10.09,17900,20230103,69.27,33700,-10.09,20230705,17900,69.27,20230103,33700,-10.09,20230705,17900,69.27,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,111041,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30200,200,2,0.67,6680749950,220287,44.75,29950,30600,29950,39000,21000,30000,30327.48,11.71,0,-44216,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,14924,8.46,1.82,12,0.45,3571.00,16598.00,33700,20230705,-10.39,17900,20230103,68.72,33700,-10.39,20230705,17900,68.72,20230103,33700,-10.39,20230705,17900,68.72,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,101041,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30300,300,2,1.00,4312814000,142291,28.91,29950,30600,29950,39000,21000,30000,30309.82,11.71,0,-19986,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,14973,8.49,1.83,12,0.29,3571.00,16598.00,33700,20230705,-10.09,17900,20230103,69.27,33700,-10.09,20230705,17900,69.27,20230103,33700,-10.09,20230705,17900,69.27,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230712,091042,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30350,350,2,1.17,1240214600,41017,8.33,29950,30500,29950,39000,21000,30000,30236.60,11.71,0,-9766,30800,30400,29900,29500,29000,30450,29550,247,9000,500,21600,50,1,49416925,14998,8.50,1.83,12,0.08,3571.00,16598.00,33700,20230705,-9.94,17900,20230103,69.55,33700,-9.94,20230705,17900,69.55,20230103,33700,-9.94,20230705,17900,69.55,20230103,2.87,N,353200,500,247 억,,5788510,N,N,54,N,00,N
20230711,161028,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30000,500,2,1.69,14604205500,488787,54.48,30000,30300,29400,38350,20650,29500,29878.39,11.78,-1035,-31853,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14825,8.40,1.81,12,0.99,3571.00,16598.00,33700,20230705,-10.98,17900,20230103,67.60,33700,-10.98,20230705,17900,67.60,20230103,33700,-10.98,20230705,17900,67.60,20230103,2.89,N,353200,500,247 억,,5823096,N,N,54,N,00,N
20230711,151024,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29950,450,2,1.53,13582009800,454672,50.68,30000,30300,29400,38350,20650,29500,29872.15,11.78,-1035,-33385,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14800,8.39,1.80,12,0.92,3571.00,16598.00,33700,20230705,-11.13,17900,20230103,67.32,33700,-11.13,20230705,17900,67.32,20230103,33700,-11.13,20230705,17900,67.32,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,141016,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30000,500,2,1.69,11280821800,377998,42.13,30000,30300,29400,38350,20650,29500,29843.65,11.78,-1035,-23183,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14825,8.40,1.81,12,0.76,3571.00,16598.00,33700,20230705,-10.98,17900,20230103,67.60,33700,-10.98,20230705,17900,67.60,20230103,33700,-10.98,20230705,17900,67.60,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,131007,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29800,300,2,1.02,9780330750,327756,36.53,30000,30300,29400,38350,20650,29500,29840.33,11.78,-1035,-23064,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14726,8.35,1.80,12,0.66,3571.00,16598.00,33700,20230705,-11.57,17900,20230103,66.48,33700,-11.57,20230705,17900,66.48,20230103,33700,-11.57,20230705,17900,66.48,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,121029,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30000,500,2,1.69,8494856250,284802,31.75,30000,30300,29400,38350,20650,29500,29827.29,11.78,-1035,-10599,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14825,8.40,1.81,12,0.58,3571.00,16598.00,33700,20230705,-10.98,17900,20230103,67.60,33700,-10.98,20230705,17900,67.60,20230103,33700,-10.98,20230705,17900,67.60,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,111033,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29950,450,2,1.53,7084616100,237743,26.50,30000,30300,29400,38350,20650,29500,29799.54,11.78,-1035,-3032,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14800,8.39,1.80,12,0.48,3571.00,16598.00,33700,20230705,-11.13,17900,20230103,67.32,33700,-11.13,20230705,17900,67.32,20230103,33700,-11.13,20230705,17900,67.32,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,101032,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29650,150,2,0.51,5073346000,170231,18.98,30000,30300,29400,38350,20650,29500,29802.81,11.78,-1035,-16531,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14652,8.30,1.79,12,0.34,3571.00,16598.00,33700,20230705,-12.02,17900,20230103,65.64,33700,-12.02,20230705,17900,65.64,20230103,33700,-12.02,20230705,17900,65.64,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230711,091027,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30000,500,2,1.69,1594447800,52982,5.91,30000,30300,29900,38350,20650,29500,30094.71,11.78,-1035,-6791,31566,30532,29866,28832,28166,30200,28500,247,8850,500,21240,50,1,49416925,14825,8.40,1.81,12,0.11,3571.00,16598.00,33700,20230705,-10.98,17900,20230103,67.60,33700,-10.98,20230705,17900,67.60,20230103,33700,-10.98,20230705,17900,67.60,20230103,2.89,N,353200,500,247 억,,5823096,N,N,130,N,00,N
20230710,161019,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29500,-1250,5,-4.07,26678867800,891223,112.20,30750,30900,29200,39950,21550,30750,29935.83,11.59,-1035,80182,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,14578,8.26,1.78,12,1.80,3571.00,16598.00,33700,20230705,-12.46,17900,20230103,64.80,33700,-12.46,20230705,17900,64.80,20230103,33700,-12.46,20230705,17900,64.80,20230103,3.04,N,353200,500,247 억,,5727853,N,N,130,N,00,N
20230710,151022,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29550,-1200,5,-3.90,23639674550,787815,99.18,30750,30900,29200,39950,21550,30750,30006.60,11.59,-1035,28761,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,14603,8.27,1.78,12,1.59,3571.00,16598.00,33700,20230705,-12.31,17900,20230103,65.08,33700,-12.31,20230705,17900,65.08,20230103,33700,-12.31,20230705,17900,65.08,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,141010,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30150,-600,5,-1.95,18438208950,613014,77.17,30750,30900,29200,39950,21550,30750,30077.92,11.59,-1035,-12540,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,14899,8.44,1.82,12,1.24,3571.00,16598.00,33700,20230705,-10.53,17900,20230103,68.44,33700,-10.53,20230705,17900,68.44,20230103,33700,-10.53,20230705,17900,68.44,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,130959,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30250,-500,5,-1.63,17020245000,566174,71.28,30750,30900,29200,39950,21550,30750,30061.83,11.59,-1035,-7094,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,14949,8.47,1.82,12,1.15,3571.00,16598.00,33700,20230705,-10.24,17900,20230103,68.99,33700,-10.24,20230705,17900,68.99,20230103,33700,-10.24,20230705,17900,68.99,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,121028,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30650,-100,5,-0.33,15681088850,522069,65.73,30750,30900,29200,39950,21550,30750,30036.39,11.59,-1035,2662,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,15146,8.58,1.85,12,1.06,3571.00,16598.00,33700,20230705,-9.05,17900,20230103,71.23,33700,-9.05,20230705,17900,71.23,20230103,33700,-9.05,20230705,17900,71.23,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,111023,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30400,-350,5,-1.14,14107958750,470363,59.22,30750,30900,29200,39950,21550,30750,29993.72,11.59,-1035,7472,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,15023,8.51,1.83,12,0.95,3571.00,16598.00,33700,20230705,-9.79,17900,20230103,69.83,33700,-9.79,20230705,17900,69.83,20230103,33700,-9.79,20230705,17900,69.83,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,101024,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30550,-200,5,-0.65,11772621850,393960,49.60,30750,30750,29200,39950,21550,30750,29882.72,11.59,-1035,25065,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,15097,8.56,1.84,12,0.80,3571.00,16598.00,33700,20230705,-9.35,17900,20230103,70.67,33700,-9.35,20230705,17900,70.67,20230103,33700,-9.35,20230705,17900,70.67,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230710,091015,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29900,-850,5,-2.76,2264042050,75162,9.46,30750,30750,29750,39950,21550,30750,30121.91,11.59,-1035,-4576,31683,31216,30733,30266,29783,31225,30275,247,9200,500,22140,50,1,49416925,14776,8.37,1.80,12,0.15,3571.00,16598.00,33700,20230705,-11.28,17900,20230103,67.04,33700,-11.28,20230705,17900,67.04,20230103,33700,-11.28,20230705,17900,67.04,20230103,3.04,N,353200,500,247 억,,5727853,N,N,14,N,00,N
20230707,161012,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30750,-450,5,-1.44,24119461400,787078,67.70,30750,31200,30250,40550,21850,31200,30643.93,11.39,-1035,78732,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15196,8.61,1.85,12,1.59,3571.00,16598.00,33700,20230705,-8.75,17900,20230103,71.79,33700,-8.75,20230705,17900,71.79,20230103,33700,-8.75,20230705,17900,71.79,20230103,2.79,N,353200,500,247 억,,5631019,N,N,14,N,00,N
20230707,151012,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30900,-300,5,-0.96,22397104050,731165,62.89,30750,31200,30250,40550,21850,31200,30632.08,11.39,-1035,79791,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15270,8.65,1.86,12,1.48,3571.00,16598.00,33700,20230705,-8.31,17900,20230103,72.63,33700,-8.31,20230705,17900,72.63,20230103,33700,-8.31,20230705,17900,72.63,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,141030,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30450,-750,5,-2.40,19087578550,622978,53.58,30750,31200,30250,40550,21850,31200,30639.25,11.39,-1035,77434,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15047,8.53,1.83,12,1.26,3571.00,16598.00,33700,20230705,-9.64,17900,20230103,70.11,33700,-9.64,20230705,17900,70.11,20230103,33700,-9.64,20230705,17900,70.11,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,131018,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30300,-900,5,-2.88,17085401850,557105,47.92,30750,31200,30250,40550,21850,31200,30668.19,11.39,-1035,55846,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,14973,8.49,1.83,12,1.13,3571.00,16598.00,33700,20230705,-10.09,17900,20230103,69.27,33700,-10.09,20230705,17900,69.27,20230103,33700,-10.09,20230705,17900,69.27,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,121022,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30500,-700,5,-2.24,14414783250,469238,40.36,30750,31200,30300,40550,21850,31200,30719.56,11.39,-1035,36990,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15072,8.54,1.84,12,0.95,3571.00,16598.00,33700,20230705,-9.50,17900,20230103,70.39,33700,-9.50,20230705,17900,70.39,20230103,33700,-9.50,20230705,17900,70.39,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,111028,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30600,-600,5,-1.92,11889839900,386613,33.25,30750,31200,30300,40550,21850,31200,30753.85,11.39,-1035,23791,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15122,8.57,1.84,12,0.78,3571.00,16598.00,33700,20230705,-9.20,17900,20230103,70.95,33700,-9.20,20230705,17900,70.95,20230103,33700,-9.20,20230705,17900,70.95,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,101012,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31150,-50,5,-0.16,7091351700,229662,19.75,30750,31200,30600,40550,21850,31200,30877.34,11.39,-1035,11341,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15393,8.72,1.88,12,0.46,3571.00,16598.00,33700,20230705,-7.57,17900,20230103,74.02,33700,-7.57,20230705,17900,74.02,20230103,33700,-7.57,20230705,17900,74.02,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230707,091014,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30800,-400,5,-1.28,2366439300,76718,6.60,30750,31200,30600,40550,21850,31200,30845.95,11.39,-1035,11027,33933,32566,31633,30266,29333,32100,29800,247,9350,500,22460,50,1,49416925,15220,8.63,1.86,12,0.16,3571.00,16598.00,33700,20230705,-8.61,17900,20230103,72.07,33700,-8.61,20230705,17900,72.07,20230103,33700,-8.61,20230705,17900,72.07,20230103,2.79,N,353200,500,247 억,,5631019,N,N,147,N,00,N
20230706,161014,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31200,-1750,5,-5.31,36563552200,1157312,75.27,32550,33000,30700,42800,23100,32950,31593.34,11.26,0,109783,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15418,8.74,1.88,12,2.34,3571.00,16598.00,33700,20230705,-7.42,17900,20230103,74.30,33700,-7.42,20230705,17900,74.30,20230103,33700,-7.42,20230705,17900,74.30,20230103,2.77,N,353200,500,247 억,,5563814,N,N,145,N,00,N
20230706,151014,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31150,-1800,5,-5.46,34634643100,1095289,71.23,32550,33000,30700,42800,23100,32950,31620.66,11.26,0,97557,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15393,8.72,1.88,12,2.22,3571.00,16598.00,33700,20230705,-7.57,17900,20230103,74.02,33700,-7.57,20230705,17900,74.02,20230103,33700,-7.57,20230705,17900,74.02,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,141015,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30950,-2000,5,-6.07,27591938750,868683,56.50,32550,33000,30900,42800,23100,32950,31762.05,11.26,0,57721,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15295,8.67,1.86,12,1.76,3571.00,16598.00,33700,20230705,-8.16,17900,20230103,72.91,33700,-8.16,20230705,17900,72.91,20230103,33700,-8.16,20230705,17900,72.91,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,131011,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31250,-1700,5,-5.16,22553830050,706511,45.95,32550,33000,31000,42800,23100,32950,31921.86,11.26,0,37857,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15443,8.75,1.88,12,1.43,3571.00,16598.00,33700,20230705,-7.27,17900,20230103,74.58,33700,-7.27,20230705,17900,74.58,20230103,33700,-7.27,20230705,17900,74.58,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,120942,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31450,-1500,5,-4.55,17585084300,547892,35.63,32550,33000,31350,42800,23100,32950,32094.86,11.26,0,13971,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15542,8.81,1.89,12,1.11,3571.00,16598.00,33700,20230705,-6.68,17900,20230103,75.70,33700,-6.68,20230705,17900,75.70,20230103,33700,-6.68,20230705,17900,75.70,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,111018,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31800,-1150,5,-3.49,13282280750,411874,26.79,32550,33000,31550,42800,23100,32950,32247.27,11.26,0,11999,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15715,8.91,1.92,12,0.83,3571.00,16598.00,33700,20230705,-5.64,17900,20230103,77.65,33700,-5.64,20230705,17900,77.65,20230103,33700,-5.64,20230705,17900,77.65,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,101014,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31950,-1000,5,-3.03,9052085650,278978,18.14,32550,33000,31900,42800,23100,32950,32446.11,11.26,0,6849,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,15789,8.95,1.92,12,0.56,3571.00,16598.00,33700,20230705,-5.19,17900,20230103,78.49,33700,-5.19,20230705,17900,78.49,20230103,33700,-5.19,20230705,17900,78.49,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230706,091013,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32500,-450,5,-1.37,1816358050,55798,3.63,32550,32750,32350,42800,23100,32950,32547.59,11.26,0,-4637,34416,33682,32966,32232,31516,34050,32600,247,9850,500,23720,50,1,49416925,16061,9.10,1.96,12,0.11,3571.00,16598.00,33700,20230705,-3.56,17900,20230103,81.56,33700,-3.56,20230705,17900,81.56,20230103,33700,-3.56,20230705,17900,81.56,20230103,2.77,N,353200,500,247 억,,5563814,N,N,15,N,00,N
20230705,161008,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,32950,750,2,2.33,50778703800,1532976,177.33,32450,33700,32250,41850,22550,32200,33124.56,11.36,1035,-7646,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16283,9.23,1.99,12,3.10,3571.00,16598.00,33700,20230705,-2.23,17900,20230103,84.08,33700,-2.23,20230705,17900,84.08,20230103,33700,-2.23,20230705,17900,84.08,20230103,2.73,N,353200,500,247 억,,5615222,N,N,15,N,00,N
20230705,151005,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,32700,500,2,1.55,48453169500,1462254,169.15,32450,33700,32250,41850,22550,32200,33135.95,11.36,1035,-3803,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16159,9.16,1.97,12,2.96,3571.00,16598.00,33700,20230705,-2.97,17900,20230103,82.68,33700,-2.97,20230705,17900,82.68,20230103,33700,-2.97,20230705,17900,82.68,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,140953,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33250,1050,2,3.26,43601417950,1314913,152.10,32450,33700,32250,41850,22550,32200,33159.17,11.36,1035,3111,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16431,9.31,2.00,12,2.66,3571.00,16598.00,33700,20230705,-1.34,17900,20230103,85.75,33700,-1.34,20230705,17900,85.75,20230103,33700,-1.34,20230705,17900,85.75,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,130956,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33100,900,2,2.80,39376830450,1188228,137.45,32450,33700,32250,41850,22550,32200,33139.12,11.36,1035,-3039,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16357,9.27,1.99,12,2.40,3571.00,16598.00,33700,20230705,-1.78,17900,20230103,84.92,33700,-1.78,20230705,17900,84.92,20230103,33700,-1.78,20230705,17900,84.92,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,120954,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33250,1050,2,3.26,37250242800,1123986,130.02,32450,33700,32250,41850,22550,32200,33141.20,11.36,1035,-3086,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16431,9.31,2.00,12,2.27,3571.00,16598.00,33700,20230705,-1.34,17900,20230103,85.75,33700,-1.34,20230705,17900,85.75,20230103,33700,-1.34,20230705,17900,85.75,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,111006,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33400,1200,2,3.73,33544274800,1012803,117.16,32450,33700,32250,41850,22550,32200,33120.24,11.36,1035,554,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16505,9.35,2.01,12,2.05,3571.00,16598.00,33700,20230705,-0.89,17900,20230103,86.59,33700,-0.89,20230705,17900,86.59,20230103,33700,-0.89,20230705,17900,86.59,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,100957,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33050,850,2,2.64,24854483050,751443,86.92,32450,33700,32250,41850,22550,32200,33075.67,11.36,1035,-2376,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16332,9.26,1.99,12,1.52,3571.00,16598.00,33700,20230705,-1.93,17900,20230103,84.64,33700,-1.93,20230705,17900,84.64,20230103,33700,-1.93,20230705,17900,84.64,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230705,090956,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,33300,1100,2,3.42,7381432400,224828,26.01,32450,33400,32250,41850,22550,32200,32831.46,11.36,1035,-5480,33366,32782,31916,31332,30466,33075,31625,247,9650,500,23180,50,1,49416925,16456,9.33,2.01,12,0.45,3571.00,16598.00,33400,20230705,-0.30,17900,20230103,86.03,33400,-0.30,20230705,17900,86.03,20230103,33400,-0.30,20230705,17900,86.03,20230103,2.73,N,353200,500,247 억,,5615222,N,N,26,N,00,N
20230704,160951,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32200,350,2,1.10,27236771950,860170,92.44,32100,32500,31050,41400,22300,31850,31662.04,11.32,1035,15861,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15912,9.02,1.94,12,1.74,3571.00,16598.00,33100,20230703,-2.72,17900,20230103,79.89,33100,-2.72,20230703,17900,79.89,20230103,33100,-2.72,20230703,17900,79.89,20230103,2.73,N,353200,500,247 억,,5592723,N,N,26,N,00,N
20230704,150940,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31950,100,2,0.31,25145033600,795003,85.44,32100,32500,31050,41400,22300,31850,31628.83,11.32,1035,29960,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15789,8.95,1.92,12,1.61,3571.00,16598.00,33100,20230703,-3.47,17900,20230103,78.49,33100,-3.47,20230703,17900,78.49,20230103,33100,-3.47,20230703,17900,78.49,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,140945,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31500,-350,5,-1.10,19056044400,603936,64.90,32100,32500,31050,41400,22300,31850,31553.05,11.32,1035,32494,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15566,8.82,1.90,12,1.22,3571.00,16598.00,33100,20230703,-4.83,17900,20230103,75.98,33100,-4.83,20230703,17900,75.98,20230103,33100,-4.83,20230703,17900,75.98,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,130933,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31350,-500,5,-1.57,16986479500,538251,57.84,32100,32500,31050,41400,22300,31850,31558.62,11.32,1035,38426,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15492,8.78,1.89,12,1.09,3571.00,16598.00,33100,20230703,-5.29,17900,20230103,75.14,33100,-5.29,20230703,17900,75.14,20230103,33100,-5.29,20230703,17900,75.14,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,120945,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31150,-700,5,-2.20,15352775250,486061,52.24,32100,32500,31050,41400,22300,31850,31586.07,11.32,1035,22268,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15393,8.72,1.88,12,0.98,3571.00,16598.00,33100,20230703,-5.89,17900,20230103,74.02,33100,-5.89,20230703,17900,74.02,20230103,33100,-5.89,20230703,17900,74.02,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,110938,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31400,-450,5,-1.41,12554912050,396473,42.61,32100,32500,31100,41400,22300,31850,31666.47,11.32,1035,12583,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15517,8.79,1.89,12,0.80,3571.00,16598.00,33100,20230703,-5.14,17900,20230103,75.42,33100,-5.14,20230703,17900,75.42,20230103,33100,-5.14,20230703,17900,75.42,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,100932,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31350,-500,5,-1.57,9386893650,295959,31.81,32100,32500,31100,41400,22300,31850,31716.84,11.32,1035,-7625,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15492,8.78,1.89,12,0.60,3571.00,16598.00,33100,20230703,-5.29,17900,20230103,75.14,33100,-5.29,20230703,17900,75.14,20230103,33100,-5.29,20230703,17900,75.14,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230704,090933,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32300,450,2,1.41,1931619150,60402,6.49,32100,32350,31500,41400,22300,31850,31979.54,11.32,1035,4658,33683,32766,32183,31266,30683,32475,30975,247,9550,500,22930,50,1,49416925,15962,9.05,1.95,12,0.12,3571.00,16598.00,33100,20230703,-2.42,17900,20230103,80.45,33100,-2.42,20230703,17900,80.45,20230103,33100,-2.42,20230703,17900,80.45,20230103,2.73,N,353200,500,247 억,,5592723,N,N,12521,N,00,N
20230703,160924,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,31850,-400,5,-1.24,29798299500,923718,97.76,32300,33100,31600,41900,22600,32250,32260.26,11.40,0,-52337,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15739,8.92,1.92,12,1.87,3571.00,16598.00,33100,20230703,-3.78,17900,20230103,77.93,33100,-3.78,20230703,17900,77.93,20230103,33100,-3.78,20230703,17900,77.93,20230103,2.66,N,353200,500,247 억,,5635440,N,N,12521,N,00,N
20230703,150933,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,31900,-350,5,-1.09,28404192650,879980,93.13,32300,33100,31600,41900,22600,32250,32278.23,11.40,0,-53466,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15764,8.93,1.92,12,1.78,3571.00,16598.00,33100,20230703,-3.63,17900,20230103,78.21,33100,-3.63,20230703,17900,78.21,20230103,33100,-3.63,20230703,17900,78.21,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,140932,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,31800,-450,5,-1.40,25409090250,785968,83.18,32300,33100,31600,41900,22600,32250,32328.40,11.40,0,-20669,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15715,8.91,1.92,12,1.59,3571.00,16598.00,33100,20230703,-3.93,17900,20230103,77.65,33100,-3.93,20230703,17900,77.65,20230103,33100,-3.93,20230703,17900,77.65,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,130926,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,32150,-100,5,-0.31,21393571250,660064,69.85,32300,33100,31900,41900,22600,32250,32411.36,11.40,0,5431,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15888,9.00,1.94,12,1.34,3571.00,16598.00,33100,20230703,-2.87,17900,20230103,79.61,33100,-2.87,20230703,17900,79.61,20230103,33100,-2.87,20230703,17900,79.61,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,120933,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,32250,0,3,0.00,18894557050,582432,61.64,32300,33100,31900,41900,22600,32250,32440.80,11.40,0,6763,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15937,9.03,1.94,12,1.18,3571.00,16598.00,33100,20230703,-2.57,17900,20230103,80.17,33100,-2.57,20230703,17900,80.17,20230103,33100,-2.57,20230703,17900,80.17,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,110926,55,30.00,KOSPI,신고가,전기.전자,N,N,N,Y,40,N,32350,100,2,0.31,15613524950,480611,50.86,32300,33100,31900,41900,22600,32250,32486.82,11.40,0,9727,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,15986,9.06,1.95,12,0.97,3571.00,16598.00,33100,20230703,-2.27,17900,20230103,80.73,33100,-2.27,20230703,17900,80.73,20230103,33100,-2.27,20230703,17900,80.73,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,100913,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32650,400,2,1.24,9123252650,282106,29.86,32300,32700,31900,41900,22600,32250,32339.80,11.40,0,3704,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,16135,9.14,1.97,12,0.57,3571.00,16598.00,32850,20230629,-0.61,17900,20230103,82.40,32850,-0.61,20230629,17900,82.40,20230103,32850,-0.61,20230629,17900,82.40,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N
20230703,090923,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32400,150,2,0.47,1650222650,50914,5.39,32300,32650,32200,41900,22600,32250,32411.97,11.40,0,1297,33350,32800,32000,31450,30650,33075,31725,247,9650,500,23220,50,1,49416925,16011,9.07,1.95,12,0.10,3571.00,16598.00,32850,20230629,-1.37,17900,20230103,81.01,32850,-1.37,20230629,17900,81.01,20230103,32850,-1.37,20230629,17900,81.01,20230103,2.66,N,353200,500,247 억,,5635440,N,N,13264,N,00,N