KissMeData/008700/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1480	0	3	0.00	172737931	116863	31.23	1481	1488	1471	1924	1036	1480	1478.11	5.39	-9143	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1141	16.09	1.07	12	0.15	92.00	1381.00	2555	20240219	-42.07	1471	20240731	0.61	2555	-42.07	20240219	1471	0.61	20240731	2555	-42.07	20240219	1471	0.61	20240731	3.92	N	008700	500	385 억	4154414	N	N	35	N	N
3	20240731	150241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1480	0	3	0.00	145276144	98318	26.28	1481	1488	1471	1924	1036	1480	1477.61	5.39	-16875	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1141	16.09	1.07	12	0.13	92.00	1381.00	2555	20240219	-42.07	1471	20240731	0.61	2555	-42.07	20240219	1471	0.61	20240731	2555	-42.07	20240219	1471	0.61	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
4	20240731	140241	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1479	-1	5	-0.07	120761952	81727	21.84	1481	1488	1471	1924	1036	1480	1477.63	5.39	-21615	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1141	16.08	1.07	12	0.11	92.00	1381.00	2555	20240219	-42.11	1471	20240731	0.54	2555	-42.11	20240219	1471	0.54	20240731	2555	-42.11	20240219	1471	0.54	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
5	20240731	130239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1478	-2	5	-0.14	111754092	75638	20.22	1481	1488	1471	1924	1036	1480	1477.49	5.39	-19429	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1140	16.07	1.07	12	0.10	92.00	1381.00	2555	20240219	-42.15	1471	20240731	0.48	2555	-42.15	20240219	1471	0.48	20240731	2555	-42.15	20240219	1471	0.48	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
6	20240731	120240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1475	-5	5	-0.34	84861783	57430	15.35	1481	1488	1471	1924	1036	1480	1477.66	5.39	-19332	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1138	16.03	1.07	12	0.07	92.00	1381.00	2555	20240219	-42.27	1471	20240731	0.27	2555	-42.27	20240219	1471	0.27	20240731	2555	-42.27	20240219	1471	0.27	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
7	20240731	110239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1478	-2	5	-0.14	44916391	30334	8.11	1481	1488	1476	1924	1036	1480	1480.73	5.39	-10056	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1140	16.07	1.07	12	0.04	92.00	1381.00	2555	20240219	-42.15	1476	20240731	0.14	2555	-42.15	20240219	1476	0.14	20240731	2555	-42.15	20240219	1476	0.14	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
8	20240731	100238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1480	0	3	0.00	22142023	14946	3.99	1481	1488	1476	1924	1036	1480	1481.47	5.39	-6505	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1141	16.09	1.07	12	0.02	92.00	1381.00	2555	20240219	-42.07	1476	20240731	0.27	2555	-42.07	20240219	1476	0.27	20240731	2555	-42.07	20240219	1476	0.27	20240731	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
9	20240731	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1484	4	2	0.27	786414	531	0.14	1481	1484	1481	1924	1036	1480	1481.01	5.39	-129	1528	1504	1492	1468	1456	1498	1462	386	444	500	1090	1	1	77124820	1145	16.13	1.07	12	0.00	92.00	1381.00	2555	20240219	-41.92	1480	20240730	0.27	2555	-41.92	20240219	1480	0.27	20240730	2555	-41.92	20240219	1480	0.27	20240730	3.92	N	008700	500	385 억	4154414	N	N	838	N	N
10	20240730	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1480	-37	5	-2.44	555016131	372889	274.64	1514	1516	1480	1972	1062	1517	1488.47	5.67	-210063	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1141	16.09	1.07	12	0.48	92.00	1381.00	2555	20240219	-42.07	1480	20240730	0.00	2555	-42.07	20240219	1480	0.00	20240730	2555	-42.07	20240219	1480	0.00	20240730	3.93	N	008700	500	385 억	4370241	N	N	838	N	N
11	20240730	150237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1484	-33	5	-2.18	502755874	337580	248.63	1514	1516	1480	1972	1062	1517	1489.29	5.67	-197818	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1145	16.13	1.07	12	0.44	92.00	1381.00	2555	20240219	-41.92	1480	20240730	0.27	2555	-41.92	20240219	1480	0.27	20240730	2555	-41.92	20240219	1480	0.27	20240730	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
12	20240730	140234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1485	-32	5	-2.11	451717078	303151	223.27	1514	1516	1480	1972	1062	1517	1490.07	5.67	-178986	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1145	16.14	1.08	12	0.39	92.00	1381.00	2555	20240219	-41.88	1480	20240730	0.34	2555	-41.88	20240219	1480	0.34	20240730	2555	-41.88	20240219	1480	0.34	20240730	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
13	20240730	130236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1484	-33	5	-2.18	315615385	211737	155.95	1514	1516	1480	1972	1062	1517	1490.60	5.67	-142608	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1145	16.13	1.07	12	0.27	92.00	1381.00	2555	20240219	-41.92	1480	20240730	0.27	2555	-41.92	20240219	1480	0.27	20240730	2555	-41.92	20240219	1480	0.27	20240730	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
14	20240730	120236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1483	-34	5	-2.24	268473755	179917	132.51	1514	1516	1480	1972	1062	1517	1492.21	5.67	-121257	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1144	16.12	1.07	12	0.23	92.00	1381.00	2555	20240219	-41.96	1480	20240730	0.20	2555	-41.96	20240219	1480	0.20	20240730	2555	-41.96	20240219	1480	0.20	20240730	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
15	20240730	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1494	-23	5	-1.52	142817063	95396	70.26	1514	1516	1491	1972	1062	1517	1497.10	5.67	-57549	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1152	16.24	1.08	12	0.12	92.00	1381.00	2555	20240219	-41.53	1481	20240725	0.88	2555	-41.53	20240219	1481	0.88	20240725	2555	-41.53	20240219	1481	0.88	20240725	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
16	20240730	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1493	-24	5	-1.58	88718327	59179	43.59	1514	1516	1491	1972	1062	1517	1499.15	5.67	-37105	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1151	16.23	1.08	12	0.08	92.00	1381.00	2555	20240219	-41.57	1481	20240725	0.81	2555	-41.57	20240219	1481	0.81	20240725	2555	-41.57	20240219	1481	0.81	20240725	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
17	20240730	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1514	-3	5	-0.20	3595262	2375	1.75	1514	1514	1510	1972	1062	1517	1513.79	5.67	-844	1531	1523	1509	1501	1487	1528	1506	386	455	500	1120	1	1	77124820	1168	16.46	1.10	12	0.00	92.00	1381.00	2555	20240219	-40.74	1481	20240725	2.23	2555	-40.74	20240219	1481	2.23	20240725	2555	-40.74	20240219	1481	2.23	20240725	3.93	N	008700	500	385 억	4370241	N	N	0	N	N
18	20240729	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1517	23	2	1.54	203942911	135233	78.91	1495	1517	1495	1942	1046	1494	1508.07	5.67	555	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1170	16.49	1.10	12	0.18	92.00	1381.00	2555	20240219	-40.63	1481	20240725	2.43	2555	-40.63	20240219	1481	2.43	20240725	2555	-40.63	20240219	1481	2.43	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
19	20240729	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1507	13	2	0.87	161520713	107192	62.55	1495	1516	1495	1942	1046	1494	1506.84	5.67	2432	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1162	16.38	1.09	12	0.14	92.00	1381.00	2555	20240219	-41.02	1481	20240725	1.76	2555	-41.02	20240219	1481	1.76	20240725	2555	-41.02	20240219	1481	1.76	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
20	20240729	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1508	14	2	0.94	137712324	91413	53.34	1495	1516	1495	1942	1046	1494	1506.49	5.67	4735	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1163	16.39	1.09	12	0.12	92.00	1381.00	2555	20240219	-40.98	1481	20240725	1.82	2555	-40.98	20240219	1481	1.82	20240725	2555	-40.98	20240219	1481	1.82	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
21	20240729	130239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1509	15	2	1.00	133518304	88632	51.72	1495	1516	1495	1942	1046	1494	1506.43	5.67	4840	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1164	16.40	1.09	12	0.11	92.00	1381.00	2555	20240219	-40.94	1481	20240725	1.89	2555	-40.94	20240219	1481	1.89	20240725	2555	-40.94	20240219	1481	1.89	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
22	20240729	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1507	13	2	0.87	104472413	69357	40.47	1495	1516	1495	1942	1046	1494	1506.30	5.67	1559	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1162	16.38	1.09	12	0.09	92.00	1381.00	2555	20240219	-41.02	1481	20240725	1.76	2555	-41.02	20240219	1481	1.76	20240725	2555	-41.02	20240219	1481	1.76	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
23	20240729	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1511	17	2	1.14	61676105	40975	23.91	1495	1516	1495	1942	1046	1494	1505.21	5.67	7542	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1165	16.42	1.09	12	0.05	92.00	1381.00	2555	20240219	-40.86	1481	20240725	2.03	2555	-40.86	20240219	1481	2.03	20240725	2555	-40.86	20240219	1481	2.03	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
24	20240729	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1514	20	2	1.34	52887116	35164	20.52	1495	1515	1495	1942	1046	1494	1504.01	5.67	9349	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1168	16.46	1.10	12	0.05	92.00	1381.00	2555	20240219	-40.74	1481	20240725	2.23	2555	-40.74	20240219	1481	2.23	20240725	2555	-40.74	20240219	1481	2.23	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
25	20240729	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	6	2	0.40	13791002	9224	5.38	1495	1500	1495	1942	1046	1494	1495.12	5.67	1010	1513	1503	1495	1485	1477	1508	1490	386	448	500	1100	1	1	77124820	1157	16.30	1.09	12	0.01	92.00	1381.00	2555	20240219	-41.29	1481	20240725	1.28	2555	-41.29	20240219	1481	1.28	20240725	2555	-41.29	20240219	1481	1.28	20240725	3.94	N	008700	500	385 억	4369737	N	N	6	N	N
26	20240726	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1494	4	2	0.27	254414755	170043	47.50	1487	1505	1487	1937	1043	1490	1496.18	5.68	-7322	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1152	16.24	1.08	12	0.22	92.00	1381.00	2555	20240219	-41.53	1481	20240725	0.88	2555	-41.53	20240219	1481	0.88	20240725	2555	-41.53	20240219	1481	0.88	20240725	4.02	N	008700	500	385 억	4377463	N	N	6	N	N
27	20240726	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1498	8	2	0.54	242212217	161880	45.22	1487	1505	1487	1937	1043	1490	1496.25	5.68	-7173	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1155	16.28	1.08	12	0.21	92.00	1381.00	2555	20240219	-41.37	1481	20240725	1.15	2555	-41.37	20240219	1481	1.15	20240725	2555	-41.37	20240219	1481	1.15	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
28	20240726	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1499	9	2	0.60	191211293	127779	35.70	1487	1505	1487	1937	1043	1490	1496.42	5.68	-3801	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1156	16.29	1.09	12	0.17	92.00	1381.00	2555	20240219	-41.33	1481	20240725	1.22	2555	-41.33	20240219	1481	1.22	20240725	2555	-41.33	20240219	1481	1.22	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
29	20240726	130234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1500	10	2	0.67	156066205	104295	29.14	1487	1505	1487	1937	1043	1490	1496.40	5.68	-6830	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1157	16.30	1.09	12	0.14	92.00	1381.00	2555	20240219	-41.29	1481	20240725	1.28	2555	-41.29	20240219	1481	1.28	20240725	2555	-41.29	20240219	1481	1.28	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
30	20240726	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1502	12	2	0.81	147718320	98731	27.58	1487	1505	1487	1937	1043	1490	1496.17	5.68	-5431	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1158	16.33	1.09	12	0.13	92.00	1381.00	2555	20240219	-41.21	1481	20240725	1.42	2555	-41.21	20240219	1481	1.42	20240725	2555	-41.21	20240219	1481	1.42	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
31	20240726	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1496	6	2	0.40	114926998	76852	21.47	1487	1505	1487	1937	1043	1490	1495.44	5.68	-15096	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1154	16.26	1.08	12	0.10	92.00	1381.00	2555	20240219	-41.45	1481	20240725	1.01	2555	-41.45	20240219	1481	1.01	20240725	2555	-41.45	20240219	1481	1.01	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
32	20240726	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1495	5	2	0.34	97082578	64906	18.13	1487	1505	1487	1937	1043	1490	1495.75	5.68	-14957	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1153	16.25	1.08	12	0.08	92.00	1381.00	2555	20240219	-41.49	1481	20240725	0.95	2555	-41.49	20240219	1481	0.95	20240725	2555	-41.49	20240219	1481	0.95	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
33	20240726	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1492	2	2	0.13	9665840	6486	1.81	1487	1492	1487	1937	1043	1490	1490.26	5.68	-942	1530	1509	1495	1474	1460	1503	1468	386	447	500	1100	1	1	77124820	1151	16.22	1.08	12	0.01	92.00	1381.00	2555	20240219	-41.60	1481	20240725	0.74	2555	-41.60	20240219	1481	0.74	20240725	2555	-41.60	20240219	1481	0.74	20240725	4.02	N	008700	500	385 억	4377463	N	N	2	N	N
34	20240725	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1490	-33	5	-2.17	526317525	352296	60.61	1503	1516	1481	1979	1067	1523	1493.96	5.74	-55735	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1149	16.20	1.08	12	0.46	92.00	1381.00	2555	20240219	-41.68	1481	20240725	0.61	2555	-41.68	20240219	1481	0.61	20240725	2555	-41.68	20240219	1481	0.61	20240725	3.97	N	008700	500	385 억	4428174	N	N	2	N	N
35	20240725	150236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1491	-32	5	-2.10	503661238	337093	57.99	1503	1516	1481	1979	1067	1523	1494.13	5.74	-50104	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1150	16.21	1.08	12	0.44	92.00	1381.00	2555	20240219	-41.64	1481	20240725	0.68	2555	-41.64	20240219	1481	0.68	20240725	2555	-41.64	20240219	1481	0.68	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
36	20240725	140234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1498	-25	5	-1.64	327284844	219202	37.71	1503	1516	1481	1979	1067	1523	1493.07	5.74	-45632	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1155	16.28	1.08	12	0.28	92.00	1381.00	2555	20240219	-41.37	1481	20240725	1.15	2555	-41.37	20240219	1481	1.15	20240725	2555	-41.37	20240219	1481	1.15	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
37	20240725	130234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1493	-30	5	-1.97	268674284	179988	30.96	1503	1516	1481	1979	1067	1523	1492.73	5.74	-54392	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1151	16.23	1.08	12	0.23	92.00	1381.00	2555	20240219	-41.57	1481	20240725	0.81	2555	-41.57	20240219	1481	0.81	20240725	2555	-41.57	20240219	1481	0.81	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
38	20240725	120235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1493	-30	5	-1.97	232086587	155468	26.75	1503	1516	1481	1979	1067	1523	1492.83	5.74	-56553	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1151	16.23	1.08	12	0.20	92.00	1381.00	2555	20240219	-41.57	1481	20240725	0.81	2555	-41.57	20240219	1481	0.81	20240725	2555	-41.57	20240219	1481	0.81	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
39	20240725	110234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1488	-35	5	-2.30	207798269	139196	23.95	1503	1516	1481	1979	1067	1523	1492.85	5.74	-54736	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1148	16.17	1.08	12	0.18	92.00	1381.00	2555	20240219	-41.76	1481	20240725	0.47	2555	-41.76	20240219	1481	0.47	20240725	2555	-41.76	20240219	1481	0.47	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
40	20240725	100234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1488	-35	5	-2.30	155173916	103842	17.86	1503	1516	1481	1979	1067	1523	1494.33	5.74	-44114	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1148	16.17	1.08	12	0.13	92.00	1381.00	2555	20240219	-41.76	1481	20240725	0.47	2555	-41.76	20240219	1481	0.47	20240725	2555	-41.76	20240219	1481	0.47	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
41	20240725	090234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1507	-16	5	-1.05	13732114	9133	1.57	1503	1516	1503	1979	1067	1523	1503.57	5.74	-1680	1614	1568	1543	1497	1472	1556	1485	386	456	500	1120	1	1	77124820	1162	16.38	1.09	12	0.01	92.00	1381.00	2555	20240219	-41.02	1503	20240725	0.27	2555	-41.02	20240219	1503	0.27	20240725	2555	-41.02	20240219	1503	0.27	20240725	3.97	N	008700	500	385 억	4428174	N	N	7	N	N
42	20240724	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1523	-3	5	-0.20	876633920	566238	90.56	1573	1589	1518	1983	1069	1526	1548.17	5.97	-181834	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1175	16.55	1.10	12	0.73	92.00	1381.00	2555	20240219	-40.39	1506	20240723	1.13	2555	-40.39	20240219	1506	1.13	20240723	2555	-40.39	20240219	1506	1.13	20240723	3.96	N	008700	500	385 억	4606171	N	N	7	N	N
43	20240724	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1527	1	2	0.07	824517587	531974	85.08	1573	1589	1520	1983	1069	1526	1549.92	5.97	-168140	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1178	16.60	1.11	12	0.69	92.00	1381.00	2555	20240219	-40.23	1506	20240723	1.39	2555	-40.23	20240219	1506	1.39	20240723	2555	-40.23	20240219	1506	1.39	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
44	20240724	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1523	-3	5	-0.20	791412896	510274	81.61	1573	1589	1520	1983	1069	1526	1550.96	5.97	-155853	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1175	16.55	1.10	12	0.66	92.00	1381.00	2555	20240219	-40.39	1506	20240723	1.13	2555	-40.39	20240219	1506	1.13	20240723	2555	-40.39	20240219	1506	1.13	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
45	20240724	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1535	9	2	0.59	695582714	447513	71.57	1573	1589	1531	1983	1069	1526	1554.33	5.97	-115069	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1184	16.68	1.11	12	0.58	92.00	1381.00	2555	20240219	-39.92	1506	20240723	1.93	2555	-39.92	20240219	1506	1.93	20240723	2555	-39.92	20240219	1506	1.93	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
46	20240724	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1537	11	2	0.72	656051597	421744	67.45	1573	1589	1532	1983	1069	1526	1555.57	5.97	-94896	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1185	16.71	1.11	12	0.55	92.00	1381.00	2555	20240219	-39.84	1506	20240723	2.06	2555	-39.84	20240219	1506	2.06	20240723	2555	-39.84	20240219	1506	2.06	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
47	20240724	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1537	11	2	0.72	625522998	401849	64.27	1573	1589	1533	1983	1069	1526	1556.61	5.97	-90971	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1185	16.71	1.11	12	0.52	92.00	1381.00	2555	20240219	-39.84	1506	20240723	2.06	2555	-39.84	20240219	1506	2.06	20240723	2555	-39.84	20240219	1506	2.06	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
48	20240724	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1541	15	2	0.98	564163824	361956	57.89	1573	1589	1533	1983	1069	1526	1558.65	5.97	-75404	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1188	16.75	1.12	12	0.47	92.00	1381.00	2555	20240219	-39.69	1506	20240723	2.32	2555	-39.69	20240219	1506	2.32	20240723	2555	-39.69	20240219	1506	2.32	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
49	20240724	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1579	53	2	3.47	151361492	96047	15.36	1573	1589	1570	1983	1069	1526	1575.91	5.97	-12889	1560	1542	1524	1506	1488	1534	1498	386	457	500	1120	1	1	77124820	1218	17.16	1.14	12	0.12	92.00	1381.00	2555	20240219	-38.20	1506	20240723	4.85	2555	-38.20	20240219	1506	4.85	20240723	2555	-38.20	20240219	1506	4.85	20240723	3.96	N	008700	500	385 억	4606171	N	N	18	N	N
50	20240723	160231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1526	-7	5	-0.46	886305824	580769	112.60	1533	1542	1506	1992	1074	1533	1526.09	5.90	59150	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1177	16.59	1.10	12	0.75	92.00	1381.00	2555	20240219	-40.27	1506	20240723	1.33	2555	-40.27	20240219	1506	1.33	20240723	2555	-40.27	20240219	1506	1.33	20240723	3.96	N	008700	500	385 억	4548261	N	N	18	N	N
51	20240723	150238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1533	0	3	0.00	739691482	485189	94.06	1533	1541	1506	1992	1074	1533	1524.54	5.90	54668	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1182	16.66	1.11	12	0.63	92.00	1381.00	2555	20240219	-40.00	1506	20240723	1.79	2555	-40.00	20240219	1506	1.79	20240723	2555	-40.00	20240219	1506	1.79	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
52	20240723	140231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1534	1	2	0.07	551188664	362319	70.24	1533	1538	1506	1992	1074	1533	1521.28	5.90	39629	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1183	16.67	1.11	12	0.47	92.00	1381.00	2555	20240219	-39.96	1506	20240723	1.86	2555	-39.96	20240219	1506	1.86	20240723	2555	-39.96	20240219	1506	1.86	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
53	20240723	130231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1521	-12	5	-0.78	413818514	272448	52.82	1533	1538	1506	1992	1074	1533	1518.89	5.90	20006	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1173	16.53	1.10	12	0.35	92.00	1381.00	2555	20240219	-40.47	1506	20240723	1.00	2555	-40.47	20240219	1506	1.00	20240723	2555	-40.47	20240219	1506	1.00	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
54	20240723	120234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1516	-17	5	-1.11	358568732	236044	45.76	1533	1538	1506	1992	1074	1533	1519.08	5.90	4786	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1169	16.48	1.10	12	0.31	92.00	1381.00	2555	20240219	-40.67	1506	20240723	0.66	2555	-40.67	20240219	1506	0.66	20240723	2555	-40.67	20240219	1506	0.66	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
55	20240723	110233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1514	-19	5	-1.24	288396514	189649	36.77	1533	1538	1506	1992	1074	1533	1520.69	5.90	-4077	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1168	16.46	1.10	12	0.25	92.00	1381.00	2555	20240219	-40.74	1506	20240723	0.53	2555	-40.74	20240219	1506	0.53	20240723	2555	-40.74	20240219	1506	0.53	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
56	20240723	100234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1530	-3	5	-0.20	122251855	79972	15.50	1533	1538	1519	1992	1074	1533	1528.68	5.90	3271	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1180	16.63	1.11	12	0.10	92.00	1381.00	2555	20240219	-40.12	1519	20240723	0.72	2555	-40.12	20240219	1519	0.72	20240723	2555	-40.12	20240219	1519	0.72	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
57	20240723	090234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1530	-3	5	-0.20	39657744	25873	5.02	1533	1538	1530	1992	1074	1533	1532.78	5.90	1214	1581	1556	1543	1518	1505	1550	1512	386	459	500	1130	1	1	77124820	1180	16.63	1.11	12	0.03	92.00	1381.00	2555	20240219	-40.12	1530	20240723	0.00	2555	-40.12	20240219	1530	0.00	20240723	2555	-40.12	20240219	1530	0.00	20240723	3.96	N	008700	500	385 억	4548261	N	N	0	N	N
58	20240722	160231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1533	-36	5	-2.29	787267299	510499	197.37	1561	1568	1530	2035	1099	1569	1542.15	6.08	-147989	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1182	16.66	1.11	12	0.66	92.00	1381.00	2555	20240219	-40.00	1530	20240722	0.20	2555	-40.00	20240219	1530	0.20	20240722	2555	-40.00	20240219	1530	0.20	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
59	20240722	150233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1534	-35	5	-2.23	757963895	491381	189.98	1561	1568	1530	2035	1099	1569	1542.52	6.08	-147316	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1183	16.67	1.11	12	0.64	92.00	1381.00	2555	20240219	-39.96	1530	20240722	0.26	2555	-39.96	20240219	1530	0.26	20240722	2555	-39.96	20240219	1530	0.26	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
60	20240722	140233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1532	-37	5	-2.36	705900226	457396	176.84	1561	1568	1530	2035	1099	1569	1543.30	6.08	-145749	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1182	16.65	1.11	12	0.59	92.00	1381.00	2555	20240219	-40.04	1530	20240722	0.13	2555	-40.04	20240219	1530	0.13	20240722	2555	-40.04	20240219	1530	0.13	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
61	20240722	130232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1538	-31	5	-1.98	576034250	372695	144.09	1561	1568	1536	2035	1099	1569	1545.59	6.08	-130995	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1186	16.72	1.11	12	0.48	92.00	1381.00	2555	20240219	-39.80	1536	20240722	0.13	2555	-39.80	20240219	1536	0.13	20240722	2555	-39.80	20240219	1536	0.13	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
62	20240722	120232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1537	-32	5	-2.04	511051639	330430	127.75	1561	1568	1537	2035	1099	1569	1546.63	6.08	-121872	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1185	16.71	1.11	12	0.43	92.00	1381.00	2555	20240219	-39.84	1537	20240722	0.00	2555	-39.84	20240219	1537	0.00	20240722	2555	-39.84	20240219	1537	0.00	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
63	20240722	110233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1540	-29	5	-1.85	409094752	264225	102.16	1561	1568	1540	2035	1099	1569	1548.28	6.08	-103624	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1188	16.74	1.12	12	0.34	92.00	1381.00	2555	20240219	-39.73	1540	20240722	0.00	2555	-39.73	20240219	1540	0.00	20240722	2555	-39.73	20240219	1540	0.00	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
64	20240722	100232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1543	-26	5	-1.66	318296662	205311	79.38	1561	1568	1541	2035	1099	1569	1550.31	6.08	-86349	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1190	16.77	1.12	12	0.27	92.00	1381.00	2555	20240219	-39.61	1541	20240722	0.13	2555	-39.61	20240219	1541	0.13	20240722	2555	-39.61	20240219	1541	0.13	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
65	20240722	090232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1559	-10	5	-0.64	79825967	51136	19.77	1561	1568	1556	2035	1099	1569	1561.05	6.08	-6376	1584	1576	1568	1560	1552	1572	1556	386	466	500	1160	1	1	77124820	1202	16.95	1.13	12	0.07	92.00	1381.00	2555	20240219	-38.98	1556	20240722	0.19	2555	-38.98	20240219	1556	0.19	20240722	2555	-38.98	20240219	1556	0.19	20240722	4.02	N	008700	500	385 억	4691317	N	N	0	N	N
66	20240719	160230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1569	-3	5	-0.19	402056308	256803	69.63	1572	1576	1560	2040	1101	1572	1565.62	6.09	-8375	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1210	17.05	1.14	12	0.33	92.00	1381.00	2555	20240219	-38.59	1560	20240719	0.58	2555	-38.59	20240219	1560	0.58	20240719	2555	-38.59	20240219	1560	0.58	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
67	20240719	150230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1566	-6	5	-0.38	356570307	227768	61.76	1572	1576	1560	2040	1101	1572	1565.50	6.09	-14898	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1208	17.02	1.13	12	0.30	92.00	1381.00	2555	20240219	-38.71	1560	20240719	0.38	2555	-38.71	20240219	1560	0.38	20240719	2555	-38.71	20240219	1560	0.38	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
68	20240719	140231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1564	-8	5	-0.51	292183209	186617	50.60	1572	1576	1560	2040	1101	1572	1565.68	6.09	-28664	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1206	17.00	1.13	12	0.24	92.00	1381.00	2555	20240219	-38.79	1560	20240719	0.26	2555	-38.79	20240219	1560	0.26	20240719	2555	-38.79	20240219	1560	0.26	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
69	20240719	130227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1563	-9	5	-0.57	245865612	156982	42.56	1572	1576	1560	2040	1101	1572	1566.20	6.09	-21376	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1205	16.99	1.13	12	0.20	92.00	1381.00	2555	20240219	-38.83	1560	20240719	0.19	2555	-38.83	20240219	1560	0.19	20240719	2555	-38.83	20240219	1560	0.19	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
70	20240719	120228	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1564	-8	5	-0.51	172482770	110047	29.84	1572	1576	1560	2040	1101	1572	1567.36	6.09	-14752	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1206	17.00	1.13	12	0.14	92.00	1381.00	2555	20240219	-38.79	1560	20240719	0.26	2555	-38.79	20240219	1560	0.26	20240719	2555	-38.79	20240219	1560	0.26	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
71	20240719	110229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1563	-9	5	-0.57	142351865	90784	24.61	1572	1576	1560	2040	1101	1572	1568.03	6.09	-11375	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1205	16.99	1.13	12	0.12	92.00	1381.00	2555	20240219	-38.83	1560	20240719	0.19	2555	-38.83	20240219	1560	0.19	20240719	2555	-38.83	20240219	1560	0.19	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
72	20240719	100215	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1576	4	2	0.25	45439563	28921	7.84	1572	1576	1569	2040	1101	1572	1571.16	6.09	-6888	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1215	17.13	1.14	12	0.04	92.00	1381.00	2555	20240219	-38.32	1569	20240719	0.45	2555	-38.32	20240219	1569	0.45	20240719	2555	-38.32	20240219	1569	0.45	20240719	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
73	20240719	090239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1573	1	2	0.06	4652117	2959	0.80	1572	1574	1572	2040	1101	1572	1572.19	6.09	-836	1611	1591	1580	1560	1549	1586	1555	386	468	500	1160	1	1	77124820	1213	17.10	1.14	12	0.00	92.00	1381.00	2555	20240219	-38.43	1569	20240718	0.25	2555	-38.43	20240219	1569	0.25	20240718	2555	-38.43	20240219	1569	0.25	20240718	4.02	N	008700	500	385 억	4700578	N	N	20	N	N
74	20240718	160226	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1572	-32	5	-2.00	564858798	357955	160.28	1594	1600	1569	2085	1123	1604	1578.04	6.22	-93573	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1212	17.09	1.14	12	0.46	92.00	1381.00	2555	20240219	-38.47	1569	20240718	0.19	2555	-38.47	20240219	1569	0.19	20240718	2555	-38.47	20240219	1569	0.19	20240718	4.02	N	008700	500	385 억	4797371	N	N	20	N	N
75	20240718	150229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1572	-32	5	-2.00	515538995	326582	146.23	1594	1600	1569	2085	1123	1604	1578.59	6.22	-83690	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1212	17.09	1.14	12	0.42	92.00	1381.00	2555	20240219	-38.47	1569	20240718	0.19	2555	-38.47	20240219	1569	0.19	20240718	2555	-38.47	20240219	1569	0.19	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
76	20240718	140227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1574	-30	5	-1.87	446627655	282748	126.60	1594	1600	1569	2085	1123	1604	1579.60	6.22	-73533	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1214	17.11	1.14	12	0.37	92.00	1381.00	2555	20240219	-38.40	1569	20240718	0.32	2555	-38.40	20240219	1569	0.32	20240718	2555	-38.40	20240219	1569	0.32	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
77	20240718	130227	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1573	-31	5	-1.93	403547390	255365	114.34	1594	1600	1569	2085	1123	1604	1580.28	6.22	-66849	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1213	17.10	1.14	12	0.33	92.00	1381.00	2555	20240219	-38.43	1569	20240718	0.25	2555	-38.43	20240219	1569	0.25	20240718	2555	-38.43	20240219	1569	0.25	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
78	20240718	120228	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1573	-31	5	-1.93	327999324	207328	92.83	1594	1600	1569	2085	1123	1604	1582.03	6.22	-51112	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1213	17.10	1.14	12	0.27	92.00	1381.00	2555	20240219	-38.43	1569	20240718	0.25	2555	-38.43	20240219	1569	0.25	20240718	2555	-38.43	20240219	1569	0.25	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
79	20240718	110228	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1573	-31	5	-1.93	258053745	162833	72.91	1594	1600	1573	2085	1123	1604	1584.78	6.22	-40268	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1213	17.10	1.14	12	0.21	92.00	1381.00	2555	20240219	-38.43	1573	20240718	0.00	2555	-38.43	20240219	1573	0.00	20240718	2555	-38.43	20240219	1573	0.00	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
80	20240718	100229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1588	-16	5	-1.00	128127335	80661	36.12	1594	1600	1583	2085	1123	1604	1588.47	6.22	-23362	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1225	17.26	1.15	12	0.10	92.00	1381.00	2555	20240219	-37.85	1583	20240718	0.32	2555	-37.85	20240219	1583	0.32	20240718	2555	-37.85	20240219	1583	0.32	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
81	20240718	090230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1595	-9	5	-0.56	15218899	9548	4.28	1594	1600	1593	2085	1123	1604	1593.94	6.22	-5369	1635	1619	1611	1595	1587	1615	1591	386	481	500	1180	1	1	77124820	1230	17.34	1.15	12	0.01	92.00	1381.00	2555	20240219	-37.57	1593	20240718	0.13	2555	-37.57	20240219	1593	0.13	20240718	2555	-37.57	20240219	1593	0.13	20240718	4.02	N	008700	500	385 억	4797371	N	N	40	N	N
82	20240717	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1604	-16	5	-0.99	350734244	217865	98.69	1627	1627	1603	2105	1134	1620	1609.88	6.30	-62714	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1237	17.43	1.16	12	0.28	92.00	1381.00	2555	20240219	-37.22	1600	20240716	0.25	2555	-37.22	20240219	1600	0.25	20240716	2555	-37.22	20240219	1600	0.25	20240716	4.06	N	008700	500	385 억	4859229	N	N	40	N	N
83	20240717	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1607	-13	5	-0.80	265651042	164864	74.68	1627	1627	1604	2105	1134	1620	1611.33	6.30	-46823	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1239	17.47	1.16	12	0.21	92.00	1381.00	2555	20240219	-37.10	1600	20240716	0.44	2555	-37.10	20240219	1600	0.44	20240716	2555	-37.10	20240219	1600	0.44	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
84	20240717	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1610	-10	5	-0.62	181713372	112680	51.04	1627	1627	1604	2105	1134	1620	1612.65	6.30	-32944	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1242	17.50	1.17	12	0.15	92.00	1381.00	2555	20240219	-36.99	1600	20240716	0.62	2555	-36.99	20240219	1600	0.62	20240716	2555	-36.99	20240219	1600	0.62	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
85	20240717	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1610	-10	5	-0.62	167265893	103703	46.98	1627	1627	1604	2105	1134	1620	1612.93	6.30	-29973	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1242	17.50	1.17	12	0.13	92.00	1381.00	2555	20240219	-36.99	1600	20240716	0.62	2555	-36.99	20240219	1600	0.62	20240716	2555	-36.99	20240219	1600	0.62	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
86	20240717	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1609	-11	5	-0.68	141914221	87949	39.84	1627	1627	1604	2105	1134	1620	1613.60	6.30	-22999	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1241	17.49	1.17	12	0.11	92.00	1381.00	2555	20240219	-37.03	1600	20240716	0.56	2555	-37.03	20240219	1600	0.56	20240716	2555	-37.03	20240219	1600	0.56	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
87	20240717	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1611	-9	5	-0.56	116834153	72363	32.78	1627	1627	1604	2105	1134	1620	1614.56	6.30	-20051	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1242	17.51	1.17	12	0.09	92.00	1381.00	2555	20240219	-36.95	1600	20240716	0.69	2555	-36.95	20240219	1600	0.69	20240716	2555	-36.95	20240219	1600	0.69	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
88	20240717	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1617	-3	5	-0.19	56223818	34699	15.72	1627	1627	1614	2105	1134	1620	1620.33	6.30	-7052	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1247	17.58	1.17	12	0.04	92.00	1381.00	2555	20240219	-36.71	1600	20240716	1.06	2555	-36.71	20240219	1600	1.06	20240716	2555	-36.71	20240219	1600	1.06	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
89	20240717	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1626	6	2	0.37	11471479	7055	3.20	1627	1627	1620	2105	1134	1620	1626.01	6.30	-1904	1640	1630	1615	1605	1590	1635	1610	386	485	500	1190	1	1	77124820	1254	17.67	1.18	12	0.01	92.00	1381.00	2555	20240219	-36.36	1600	20240716	1.62	2555	-36.36	20240219	1600	1.62	20240716	2555	-36.36	20240219	1600	1.62	20240716	4.06	N	008700	500	385 억	4859229	N	N	32	N	N
90	20240716	160236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	5	2	0.31	349523088	216662	86.70	1616	1625	1600	2095	1131	1615	1613.22	6.37	-50674	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1249	17.61	1.17	12	0.28	92.00	1381.00	2555	20240219	-36.59	1600	20240716	1.25	2555	-36.59	20240219	1600	1.25	20240716	2555	-36.59	20240219	1600	1.25	20240716	4.12	N	008700	500	385 억	4910682	N	N	32	N	N
91	20240716	150239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1615	0	3	0.00	306779158	190213	76.12	1616	1625	1600	2095	1131	1615	1612.82	6.37	-46034	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1246	17.55	1.17	12	0.25	92.00	1381.00	2555	20240219	-36.79	1600	20240716	0.94	2555	-36.79	20240219	1600	0.94	20240716	2555	-36.79	20240219	1600	0.94	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
92	20240716	140238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1614	-1	5	-0.06	274310774	170084	68.06	1616	1625	1600	2095	1131	1615	1612.80	6.37	-45966	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1245	17.54	1.17	12	0.22	92.00	1381.00	2555	20240219	-36.83	1600	20240716	0.88	2555	-36.83	20240219	1600	0.88	20240716	2555	-36.83	20240219	1600	0.88	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
93	20240716	130237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1614	-1	5	-0.06	259749256	161058	64.45	1616	1625	1600	2095	1131	1615	1612.77	6.37	-46101	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1245	17.54	1.17	12	0.21	92.00	1381.00	2555	20240219	-36.83	1600	20240716	0.88	2555	-36.83	20240219	1600	0.88	20240716	2555	-36.83	20240219	1600	0.88	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
94	20240716	120237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1617	2	2	0.12	188158032	116456	46.60	1616	1625	1605	2095	1131	1615	1615.70	6.37	-38254	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1247	17.58	1.17	12	0.15	92.00	1381.00	2555	20240219	-36.71	1605	20240716	0.75	2555	-36.71	20240219	1605	0.75	20240716	2555	-36.71	20240219	1605	0.75	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
95	20240716	110238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1614	-1	5	-0.06	175115463	108382	43.37	1616	1625	1605	2095	1131	1615	1615.72	6.37	-37011	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1245	17.54	1.17	12	0.14	92.00	1381.00	2555	20240219	-36.83	1605	20240716	0.56	2555	-36.83	20240219	1605	0.56	20240716	2555	-36.83	20240219	1605	0.56	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
96	20240716	100237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1618	3	2	0.19	55725299	34427	13.78	1616	1625	1615	2095	1131	1615	1618.65	6.37	-14703	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1248	17.59	1.17	12	0.04	92.00	1381.00	2555	20240219	-36.67	1615	20240716	0.19	2555	-36.67	20240219	1615	0.19	20240716	2555	-36.67	20240219	1615	0.19	20240716	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
97	20240716	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1622	7	2	0.43	8316040	5134	2.05	1616	1625	1616	2095	1131	1615	1619.80	6.37	-2364	1640	1627	1621	1608	1602	1624	1605	386	480	500	1190	1	1	77124820	1251	17.63	1.17	12	0.01	92.00	1381.00	2555	20240219	-36.52	1615	20240715	0.43	2555	-36.52	20240219	1615	0.43	20240715	2555	-36.52	20240219	1615	0.43	20240715	4.12	N	008700	500	385 억	4910682	N	N	30	N	N
98	20240715	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1615	-14	5	-0.86	402493603	248679	58.40	1630	1634	1615	2115	1141	1629	1618.53	6.44	-57131	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1246	17.55	1.17	12	0.32	92.00	1381.00	2555	20240219	-36.79	1615	20240715	0.00	2555	-36.79	20240219	1615	0.00	20240715	2555	-36.79	20240219	1615	0.00	20240715	4.11	N	008700	500	385 억	4967890	N	N	30	N	N
99	20240715	150234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1617	-12	5	-0.74	312781533	193160	45.36	1630	1634	1616	2115	1141	1629	1619.29	6.44	-43568	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1247	17.58	1.17	12	0.25	92.00	1381.00	2555	20240219	-36.71	1616	20240715	0.06	2555	-36.71	20240219	1616	0.06	20240715	2555	-36.71	20240219	1616	0.06	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
100	20240715	140234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1621	-8	5	-0.49	262407097	162041	38.06	1630	1634	1616	2115	1141	1629	1619.39	6.44	-36220	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1250	17.62	1.17	12	0.21	92.00	1381.00	2555	20240219	-36.56	1616	20240715	0.31	2555	-36.56	20240219	1616	0.31	20240715	2555	-36.56	20240219	1616	0.31	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
101	20240715	130235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1618	-11	5	-0.68	248514564	153465	36.04	1630	1634	1616	2115	1141	1629	1619.36	6.44	-36464	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1248	17.59	1.17	12	0.20	92.00	1381.00	2555	20240219	-36.67	1616	20240715	0.12	2555	-36.67	20240219	1616	0.12	20240715	2555	-36.67	20240219	1616	0.12	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
102	20240715	120235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	-10	5	-0.61	203145525	125436	29.46	1630	1634	1616	2115	1141	1629	1619.52	6.44	-28323	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1249	17.60	1.17	12	0.16	92.00	1381.00	2555	20240219	-36.63	1616	20240715	0.19	2555	-36.63	20240219	1616	0.19	20240715	2555	-36.63	20240219	1616	0.19	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
103	20240715	110235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1623	-6	5	-0.37	118306442	73002	17.14	1630	1634	1616	2115	1141	1629	1620.59	6.44	-16853	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1252	17.64	1.18	12	0.09	92.00	1381.00	2555	20240219	-36.48	1616	20240715	0.43	2555	-36.48	20240219	1616	0.43	20240715	2555	-36.48	20240219	1616	0.43	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
104	20240715	100235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1618	-11	5	-0.68	100241346	61862	14.53	1630	1634	1616	2115	1141	1629	1620.40	6.44	-14534	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1248	17.59	1.17	12	0.08	92.00	1381.00	2555	20240219	-36.67	1616	20240715	0.12	2555	-36.67	20240219	1616	0.12	20240715	2555	-36.67	20240219	1616	0.12	20240715	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
105	20240715	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1628	-1	5	-0.06	3965287	2433	0.57	1630	1634	1628	2115	1141	1629	1629.79	6.44	-677	1677	1652	1637	1612	1597	1645	1605	386	486	500	1200	1	1	77124820	1256	17.70	1.18	12	0.00	92.00	1381.00	2555	20240219	-36.28	1622	20240712	0.37	2555	-36.28	20240219	1622	0.37	20240712	2555	-36.28	20240219	1622	0.37	20240712	4.11	N	008700	500	385 억	4967890	N	N	17	N	N
106	20240712	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1629	-35	5	-2.10	692452219	423648	250.89	1659	1662	1622	2160	1165	1664	1634.51	6.62	-136937	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1256	17.71	1.18	12	0.55	92.00	1381.00	2555	20240219	-36.24	1622	20240712	0.43	2555	-36.24	20240219	1622	0.43	20240712	2555	-36.24	20240219	1622	0.43	20240712	4.10	N	008700	500	385 억	5106287	N	N	17	N	N
107	20240712	150233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1629	-35	5	-2.10	598098196	365617	216.52	1659	1662	1624	2160	1165	1664	1635.86	6.62	-117136	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1256	17.71	1.18	12	0.47	92.00	1381.00	2555	20240219	-36.24	1624	20240712	0.31	2555	-36.24	20240219	1624	0.31	20240712	2555	-36.24	20240219	1624	0.31	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
108	20240712	140236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1628	-36	5	-2.16	473493182	289038	171.17	1659	1662	1624	2160	1165	1664	1638.17	6.62	-87134	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1256	17.70	1.18	12	0.37	92.00	1381.00	2555	20240219	-36.28	1624	20240712	0.25	2555	-36.28	20240219	1624	0.25	20240712	2555	-36.28	20240219	1624	0.25	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
109	20240712	130234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1633	-31	5	-1.86	430916899	262907	155.70	1659	1662	1624	2160	1165	1664	1639.05	6.62	-80479	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1259	17.75	1.18	12	0.34	92.00	1381.00	2555	20240219	-36.09	1624	20240712	0.55	2555	-36.09	20240219	1624	0.55	20240712	2555	-36.09	20240219	1624	0.55	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
110	20240712	120235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1630	-34	5	-2.04	396427953	241733	143.16	1659	1662	1624	2160	1165	1664	1639.94	6.62	-73136	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1257	17.72	1.18	12	0.31	92.00	1381.00	2555	20240219	-36.20	1624	20240712	0.37	2555	-36.20	20240219	1624	0.37	20240712	2555	-36.20	20240219	1624	0.37	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
111	20240712	110233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1632	-32	5	-1.92	372677227	227181	134.54	1659	1662	1624	2160	1165	1664	1640.44	6.62	-69706	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1259	17.74	1.18	12	0.29	92.00	1381.00	2555	20240219	-36.13	1624	20240712	0.49	2555	-36.13	20240219	1624	0.49	20240712	2555	-36.13	20240219	1624	0.49	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
112	20240712	100235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1638	-26	5	-1.56	203439850	123420	73.09	1659	1662	1624	2160	1165	1664	1648.35	6.62	-41462	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1263	17.80	1.19	12	0.16	92.00	1381.00	2555	20240219	-35.89	1624	20240712	0.86	2555	-35.89	20240219	1624	0.86	20240712	2555	-35.89	20240219	1624	0.86	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
113	20240712	090234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1661	-3	5	-0.18	13528510	8156	4.83	1659	1662	1657	2160	1165	1664	1658.72	6.62	-1222	1677	1670	1665	1658	1653	1670	1658	386	496	500	1230	1	1	77124820	1281	18.05	1.20	12	0.01	92.00	1381.00	2555	20240219	-34.99	1657	20240712	0.24	2555	-34.99	20240219	1657	0.24	20240712	2555	-34.99	20240219	1657	0.24	20240712	4.10	N	008700	500	385 억	5106287	N	N	200	N	N
114	20240711	160232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1664	0	3	0.00	280832848	168555	65.97	1664	1672	1660	2160	1165	1664	1666.12	6.67	-39287	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1283	18.09	1.20	12	0.22	92.00	1381.00	2555	20240219	-34.87	1660	20240711	0.24	2555	-34.87	20240219	1660	0.24	20240711	2555	-34.87	20240219	1660	0.24	20240711	4.03	N	008700	500	385 억	5146258	N	N	200	N	N
115	20240711	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1664	0	3	0.00	192480034	115426	45.18	1664	1672	1663	2160	1165	1664	1667.56	6.67	-26395	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1283	18.09	1.20	12	0.15	92.00	1381.00	2555	20240219	-34.87	1660	20240710	0.24	2555	-34.87	20240219	1660	0.24	20240710	2555	-34.87	20240219	1660	0.24	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
116	20240711	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	3	2	0.18	163671392	98124	38.41	1664	1672	1664	2160	1165	1664	1668.01	6.67	-20424	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1286	18.12	1.21	12	0.13	92.00	1381.00	2555	20240219	-34.76	1660	20240710	0.42	2555	-34.76	20240219	1660	0.42	20240710	2555	-34.76	20240219	1660	0.42	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
117	20240711	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	3	2	0.18	129289625	77502	30.33	1664	1672	1664	2160	1165	1664	1668.21	6.67	-16451	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1286	18.12	1.21	12	0.10	92.00	1381.00	2555	20240219	-34.76	1660	20240710	0.42	2555	-34.76	20240219	1660	0.42	20240710	2555	-34.76	20240219	1660	0.42	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
118	20240711	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1671	7	2	0.42	100844120	60456	23.66	1664	1672	1664	2160	1165	1664	1668.06	6.67	-13808	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1289	18.16	1.21	12	0.08	92.00	1381.00	2555	20240219	-34.60	1660	20240710	0.66	2555	-34.60	20240219	1660	0.66	20240710	2555	-34.60	20240219	1660	0.66	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
119	20240711	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	2	2	0.12	80331716	48164	18.85	1664	1672	1664	2160	1165	1664	1667.88	6.67	-10554	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1285	18.11	1.21	12	0.06	92.00	1381.00	2555	20240219	-34.79	1660	20240710	0.36	2555	-34.79	20240219	1660	0.36	20240710	2555	-34.79	20240219	1660	0.36	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
120	20240711	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	6	2	0.36	47323290	28364	11.10	1664	1672	1664	2160	1165	1664	1668.43	6.67	-7871	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1288	18.15	1.21	12	0.04	92.00	1381.00	2555	20240219	-34.64	1660	20240710	0.60	2555	-34.64	20240219	1660	0.60	20240710	2555	-34.64	20240219	1660	0.60	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
121	20240711	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1669	5	2	0.30	6097549	3664	1.43	1664	1669	1664	2160	1165	1664	1664.18	6.67	-596	1698	1680	1670	1652	1642	1676	1648	386	496	500	1230	1	1	77124820	1287	18.14	1.21	12	0.00	92.00	1381.00	2555	20240219	-34.68	1660	20240710	0.54	2555	-34.68	20240219	1660	0.54	20240710	2555	-34.68	20240219	1660	0.54	20240710	4.03	N	008700	500	385 억	5146258	N	N	92	N	N
122	20240710	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1664	-20	5	-1.19	425025390	255059	91.33	1684	1688	1660	2185	1179	1684	1666.38	6.80	-94894	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1283	18.09	1.20	12	0.33	92.00	1381.00	2555	20240219	-34.87	1660	20240710	0.24	2555	-34.87	20240219	1660	0.24	20240710	2555	-34.87	20240219	1660	0.24	20240710	4.05	N	008700	500	385 억	5241380	N	N	92	N	N
123	20240710	150233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1667	-17	5	-1.01	375854792	225513	80.75	1684	1688	1660	2185	1179	1684	1666.67	6.80	-82705	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1286	18.12	1.21	12	0.29	92.00	1381.00	2555	20240219	-34.76	1660	20240710	0.42	2555	-34.76	20240219	1660	0.42	20240710	2555	-34.76	20240219	1660	0.42	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
124	20240710	140232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1669	-15	5	-0.89	313280307	187997	67.32	1684	1688	1660	2185	1179	1684	1666.41	6.80	-76217	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1287	18.14	1.21	12	0.24	92.00	1381.00	2555	20240219	-34.68	1660	20240710	0.54	2555	-34.68	20240219	1660	0.54	20240710	2555	-34.68	20240219	1660	0.54	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
125	20240710	130233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1667	-17	5	-1.01	292610079	175603	62.88	1684	1688	1660	2185	1179	1684	1666.32	6.80	-72092	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1286	18.12	1.21	12	0.23	92.00	1381.00	2555	20240219	-34.76	1660	20240710	0.42	2555	-34.76	20240219	1660	0.42	20240710	2555	-34.76	20240219	1660	0.42	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
126	20240710	120231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1665	-19	5	-1.13	228547167	137113	49.10	1684	1688	1660	2185	1179	1684	1666.85	6.80	-62347	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1284	18.10	1.21	12	0.18	92.00	1381.00	2555	20240219	-34.83	1660	20240710	0.30	2555	-34.83	20240219	1660	0.30	20240710	2555	-34.83	20240219	1660	0.30	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
127	20240710	110234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1665	-19	5	-1.13	200350397	120196	43.04	1684	1688	1660	2185	1179	1684	1666.86	6.80	-51628	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1284	18.10	1.21	12	0.16	92.00	1381.00	2555	20240219	-34.83	1660	20240710	0.30	2555	-34.83	20240219	1660	0.30	20240710	2555	-34.83	20240219	1660	0.30	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
128	20240710	100232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1667	-17	5	-1.01	166604983	99938	35.78	1684	1688	1660	2185	1179	1684	1667.08	6.80	-44426	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1286	18.12	1.21	12	0.13	92.00	1381.00	2555	20240219	-34.76	1660	20240710	0.42	2555	-34.76	20240219	1660	0.42	20240710	2555	-34.76	20240219	1660	0.42	20240710	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
129	20240710	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	1	2	0.06	1286628	764	0.27	1684	1686	1684	2185	1179	1684	1684.07	6.80	-24	1736	1709	1696	1669	1656	1703	1663	386	501	500	1240	1	1	77124820	1300	18.32	1.22	12	0.00	92.00	1381.00	2555	20240219	-34.05	1668	20240705	1.02	2555	-34.05	20240219	1668	1.02	20240705	2555	-34.05	20240219	1668	1.02	20240705	4.05	N	008700	500	385 억	5241380	N	N	96	N	N
130	20240709	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1684	-32	5	-1.86	470571809	278143	201.69	1713	1723	1683	2230	1202	1716	1691.85	6.97	-126941	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1299	18.30	1.22	12	0.36	92.00	1381.00	2555	20240219	-34.09	1668	20240705	0.96	2555	-34.09	20240219	1668	0.96	20240705	2555	-34.09	20240219	1668	0.96	20240705	4.06	N	008700	500	385 억	5372725	N	N	96	N	N
131	20240709	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-31	5	-1.81	421395218	248952	180.52	1713	1723	1683	2230	1202	1716	1692.68	6.97	-113838	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1300	18.32	1.22	12	0.32	92.00	1381.00	2555	20240219	-34.05	1668	20240705	1.02	2555	-34.05	20240219	1668	1.02	20240705	2555	-34.05	20240219	1668	1.02	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
132	20240709	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1689	-27	5	-1.57	383104239	226238	164.05	1713	1723	1683	2230	1202	1716	1693.37	6.97	-105403	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1303	18.36	1.22	12	0.29	92.00	1381.00	2555	20240219	-33.89	1668	20240705	1.26	2555	-33.89	20240219	1668	1.26	20240705	2555	-33.89	20240219	1668	1.26	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
133	20240709	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1688	-28	5	-1.63	367762503	217158	157.47	1713	1723	1683	2230	1202	1716	1693.53	6.97	-99959	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1302	18.35	1.22	12	0.28	92.00	1381.00	2555	20240219	-33.93	1668	20240705	1.20	2555	-33.93	20240219	1668	1.20	20240705	2555	-33.93	20240219	1668	1.20	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
134	20240709	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	-30	5	-1.75	347285763	205016	148.66	1713	1723	1683	2230	1202	1716	1693.94	6.97	-92994	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1300	18.33	1.22	12	0.27	92.00	1381.00	2555	20240219	-34.01	1668	20240705	1.08	2555	-34.01	20240219	1668	1.08	20240705	2555	-34.01	20240219	1668	1.08	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
135	20240709	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1696	-20	5	-1.17	176474692	103892	75.34	1713	1723	1692	2230	1202	1716	1698.64	6.97	-44941	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1308	18.43	1.23	12	0.13	92.00	1381.00	2555	20240219	-33.62	1668	20240705	1.68	2555	-33.62	20240219	1668	1.68	20240705	2555	-33.62	20240219	1668	1.68	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
136	20240709	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1701	-15	5	-0.87	67137934	39421	28.59	1713	1723	1694	2230	1202	1716	1703.10	6.97	-22129	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1312	18.49	1.23	12	0.05	92.00	1381.00	2555	20240219	-33.42	1668	20240705	1.98	2555	-33.42	20240219	1668	1.98	20240705	2555	-33.42	20240219	1668	1.98	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
137	20240709	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1707	-9	5	-0.52	10456393	6111	4.43	1713	1723	1702	2230	1202	1716	1711.08	6.97	-5587	1748	1732	1704	1688	1660	1740	1696	386	514	500	1260	1	1	77124820	1317	18.55	1.24	12	0.01	92.00	1381.00	2555	20240219	-33.19	1668	20240705	2.34	2555	-33.19	20240219	1668	2.34	20240705	2555	-33.19	20240219	1668	2.34	20240705	4.06	N	008700	500	385 억	5372725	N	N	127	N	N
138	20240708	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	28	2	1.66	234706015	137893	119.32	1676	1720	1676	2190	1182	1688	1702.09	6.89	55992	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1323	18.65	1.24	12	0.18	92.00	1381.00	2555	20240219	-32.84	1668	20240705	2.88	2555	-32.84	20240219	1668	2.88	20240705	2555	-32.84	20240219	1668	2.88	20240705	4.07	N	008700	500	385 억	5311271	N	N	127	N	N
139	20240708	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	28	2	1.66	213863581	125725	108.79	1676	1720	1676	2190	1182	1688	1701.04	6.89	54168	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1323	18.65	1.24	12	0.16	92.00	1381.00	2555	20240219	-32.84	1668	20240705	2.88	2555	-32.84	20240219	1668	2.88	20240705	2555	-32.84	20240219	1668	2.88	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
140	20240708	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1712	24	2	1.42	183524200	108026	93.47	1676	1714	1676	2190	1182	1688	1698.89	6.89	45971	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1320	18.61	1.24	12	0.14	92.00	1381.00	2555	20240219	-32.99	1668	20240705	2.64	2555	-32.99	20240219	1668	2.64	20240705	2555	-32.99	20240219	1668	2.64	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
141	20240708	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1709	21	2	1.24	156270019	92089	79.68	1676	1714	1676	2190	1182	1688	1696.95	6.89	39890	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1318	18.58	1.24	12	0.12	92.00	1381.00	2555	20240219	-33.11	1668	20240705	2.46	2555	-33.11	20240219	1668	2.46	20240705	2555	-33.11	20240219	1668	2.46	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
142	20240708	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1702	14	2	0.83	121106093	71505	61.87	1676	1702	1676	2190	1182	1688	1693.67	6.89	33196	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1313	18.50	1.23	12	0.09	92.00	1381.00	2555	20240219	-33.39	1668	20240705	2.04	2555	-33.39	20240219	1668	2.04	20240705	2555	-33.39	20240219	1668	2.04	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
143	20240708	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1697	9	2	0.53	104977595	62019	53.66	1676	1701	1676	2190	1182	1688	1692.67	6.89	28453	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1309	18.45	1.23	12	0.08	92.00	1381.00	2555	20240219	-33.58	1668	20240705	1.74	2555	-33.58	20240219	1668	1.74	20240705	2555	-33.58	20240219	1668	1.74	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
144	20240708	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1697	9	2	0.53	54011669	31995	27.68	1676	1699	1676	2190	1182	1688	1688.13	6.89	12761	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1309	18.45	1.23	12	0.04	92.00	1381.00	2555	20240219	-33.58	1668	20240705	1.74	2555	-33.58	20240219	1668	1.74	20240705	2555	-33.58	20240219	1668	1.74	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
145	20240708	090231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1687	-1	5	-0.06	8556508	5102	4.41	1676	1688	1676	2190	1182	1688	1677.09	6.89	800	1712	1700	1684	1672	1656	1706	1678	386	502	500	1240	1	1	77124820	1301	18.34	1.22	12	0.01	92.00	1381.00	2555	20240219	-33.97	1668	20240705	1.14	2555	-33.97	20240219	1668	1.14	20240705	2555	-33.97	20240219	1668	1.14	20240705	4.07	N	008700	500	385 억	5311271	N	N	141	N	N
146	20240705	160231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1688	9	2	0.54	194289459	115492	62.67	1668	1696	1668	2180	1176	1679	1682.27	6.89	-284	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1302	18.35	1.22	12	0.15	92.00	1381.00	2555	20240219	-33.93	1668	20240705	1.20	2555	-33.93	20240219	1668	1.20	20240705	2555	-33.93	20240219	1668	1.20	20240705	4.08	N	008700	500	385 억	5315991	N	N	141	N	N
147	20240705	150231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1687	8	2	0.48	188905509	112302	60.94	1668	1696	1668	2180	1176	1679	1682.12	6.89	-260	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1301	18.34	1.22	12	0.15	92.00	1381.00	2555	20240219	-33.97	1668	20240705	1.14	2555	-33.97	20240219	1668	1.14	20240705	2555	-33.97	20240219	1668	1.14	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
148	20240705	140232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1683	4	2	0.24	144597675	85968	46.65	1668	1696	1668	2180	1176	1679	1681.99	6.89	-2346	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1298	18.29	1.22	12	0.11	92.00	1381.00	2555	20240219	-34.13	1668	20240705	0.90	2555	-34.13	20240219	1668	0.90	20240705	2555	-34.13	20240219	1668	0.90	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
149	20240705	130231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1682	3	2	0.18	133576961	79422	43.10	1668	1696	1668	2180	1176	1679	1681.86	6.89	-3219	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1297	18.28	1.22	12	0.10	92.00	1381.00	2555	20240219	-34.17	1668	20240705	0.84	2555	-34.17	20240219	1668	0.84	20240705	2555	-34.17	20240219	1668	0.84	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
150	20240705	120231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1679	0	3	0.00	124753882	74174	40.25	1668	1696	1668	2180	1176	1679	1681.91	6.89	-4605	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1295	18.25	1.22	12	0.10	92.00	1381.00	2555	20240219	-34.29	1668	20240705	0.66	2555	-34.29	20240219	1668	0.66	20240705	2555	-34.29	20240219	1668	0.66	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
151	20240705	110230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1683	4	2	0.24	113726178	67610	36.69	1668	1696	1668	2180	1176	1679	1682.09	6.89	-2640	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1298	18.29	1.22	12	0.09	92.00	1381.00	2555	20240219	-34.13	1668	20240705	0.90	2555	-34.13	20240219	1668	0.90	20240705	2555	-34.13	20240219	1668	0.90	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
152	20240705	100230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1685	6	2	0.36	51713440	30840	16.74	1668	1687	1668	2180	1176	1679	1676.83	6.89	198	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1300	18.32	1.22	12	0.04	92.00	1381.00	2555	20240219	-34.05	1668	20240705	1.02	2555	-34.05	20240219	1668	1.02	20240705	2555	-34.05	20240219	1668	1.02	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
153	20240705	090231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1679	0	3	0.00	3721301	2230	1.21	1668	1679	1668	2180	1176	1679	1668.74	6.89	374	1741	1709	1690	1658	1639	1700	1649	386	501	500	1240	1	1	77124820	1295	18.25	1.22	12	0.00	92.00	1381.00	2555	20240219	-34.29	1668	20240705	0.66	2555	-34.29	20240219	1668	0.66	20240705	2555	-34.29	20240219	1668	0.66	20240705	4.08	N	008700	500	385 억	5315991	N	N	89	N	N
154	20240704	160230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1679	-11	5	-0.65	308440891	183405	239.68	1682	1722	1671	2195	1183	1690	1681.75	6.91	-16061	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1295	18.25	1.22	12	0.24	92.00	1381.00	2555	20240219	-34.29	1671	20240704	0.48	2555	-34.29	20240219	1671	0.48	20240704	2555	-34.29	20240219	1671	0.48	20240704	4.09	N	008700	500	385 억	5331834	N	N	89	N	N
155	20240704	150231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1681	-9	5	-0.53	266685768	158548	207.20	1682	1722	1671	2195	1183	1690	1682.05	6.91	-15905	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1296	18.27	1.22	12	0.21	92.00	1381.00	2555	20240219	-34.21	1671	20240704	0.60	2555	-34.21	20240219	1671	0.60	20240704	2555	-34.21	20240219	1671	0.60	20240704	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
156	20240704	140230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1682	-8	5	-0.47	215013735	127755	166.95	1682	1722	1671	2195	1183	1690	1683.01	6.91	-14119	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1297	18.28	1.22	12	0.17	92.00	1381.00	2555	20240219	-34.17	1671	20240704	0.66	2555	-34.17	20240219	1671	0.66	20240704	2555	-34.17	20240219	1671	0.66	20240704	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
157	20240704	130231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1677	-13	5	-0.77	193184484	114759	149.97	1682	1722	1671	2195	1183	1690	1683.39	6.91	-14023	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1293	18.23	1.21	12	0.15	92.00	1381.00	2555	20240219	-34.36	1671	20240704	0.36	2555	-34.36	20240219	1671	0.36	20240704	2555	-34.36	20240219	1671	0.36	20240704	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
158	20240704	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1687	-3	5	-0.18	134746938	79962	104.50	1682	1722	1680	2195	1183	1690	1685.14	6.91	-12349	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1301	18.34	1.22	12	0.10	92.00	1381.00	2555	20240219	-33.97	1679	20240628	0.48	2555	-33.97	20240219	1679	0.48	20240628	2555	-33.97	20240219	1679	0.48	20240628	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
159	20240704	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1686	-4	5	-0.24	83176909	49342	64.48	1682	1722	1680	2195	1183	1690	1685.72	6.91	-6772	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1300	18.33	1.22	12	0.06	92.00	1381.00	2555	20240219	-34.01	1679	20240628	0.42	2555	-34.01	20240219	1679	0.42	20240628	2555	-34.01	20240219	1679	0.42	20240628	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
160	20240704	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1692	2	2	0.12	44506632	26349	34.43	1682	1722	1681	2195	1183	1690	1689.12	6.91	-5063	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1305	18.39	1.23	12	0.03	92.00	1381.00	2555	20240219	-33.78	1679	20240628	0.77	2555	-33.78	20240219	1679	0.77	20240628	2555	-33.78	20240219	1679	0.77	20240628	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
161	20240704	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1719	29	2	1.72	9948506	5865	7.66	1682	1722	1682	2195	1183	1690	1696.28	6.91	-110	1748	1718	1699	1669	1650	1709	1660	386	505	500	1250	1	1	77124820	1326	18.68	1.24	12	0.01	92.00	1381.00	2555	20240219	-32.72	1679	20240628	2.38	2555	-32.72	20240219	1679	2.38	20240628	2555	-32.72	20240219	1679	2.38	20240628	4.09	N	008700	500	385 억	5331834	N	N	76	N	N
162	20240703	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1690	-29	5	-1.69	128370969	75631	47.80	1712	1729	1680	2230	1204	1719	1697.18	6.93	-7577	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1303	18.37	1.22	12	0.10	92.00	1381.00	2555	20240219	-33.86	1679	20240628	0.66	2555	-33.86	20240219	1679	0.66	20240628	2555	-33.86	20240219	1679	0.66	20240628	4.13	N	008700	500	385 억	5342918	N	N	76	N	N
163	20240703	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1700	-19	5	-1.11	71039132	41698	26.35	1712	1729	1680	2230	1204	1719	1703.45	6.93	1374	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1311	18.48	1.23	12	0.05	92.00	1381.00	2555	20240219	-33.46	1679	20240628	1.25	2555	-33.46	20240219	1679	1.25	20240628	2555	-33.46	20240219	1679	1.25	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
164	20240703	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1694	-25	5	-1.45	61274010	35939	22.71	1712	1729	1680	2230	1204	1719	1704.73	6.93	1787	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1306	18.41	1.23	12	0.05	92.00	1381.00	2555	20240219	-33.70	1679	20240628	0.89	2555	-33.70	20240219	1679	0.89	20240628	2555	-33.70	20240219	1679	0.89	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
165	20240703	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1708	-11	5	-0.64	51415848	30132	19.04	1712	1729	1680	2230	1204	1719	1706.12	6.93	1503	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1317	18.57	1.24	12	0.04	92.00	1381.00	2555	20240219	-33.15	1679	20240628	1.73	2555	-33.15	20240219	1679	1.73	20240628	2555	-33.15	20240219	1679	1.73	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
166	20240703	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	-9	5	-0.52	49630173	29087	18.38	1712	1729	1680	2230	1204	1719	1706.02	6.93	890	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1319	18.59	1.24	12	0.04	92.00	1381.00	2555	20240219	-33.07	1679	20240628	1.85	2555	-33.07	20240219	1679	1.85	20240628	2555	-33.07	20240219	1679	1.85	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
167	20240703	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1710	-9	5	-0.52	38249153	22431	14.18	1712	1729	1680	2230	1204	1719	1704.85	6.93	322	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1319	18.59	1.24	12	0.03	92.00	1381.00	2555	20240219	-33.07	1679	20240628	1.85	2555	-33.07	20240219	1679	1.85	20240628	2555	-33.07	20240219	1679	1.85	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
168	20240703	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1717	-2	5	-0.12	29269969	17152	10.84	1712	1729	1680	2230	1204	1719	1706.09	6.93	14	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1324	18.66	1.24	12	0.02	92.00	1381.00	2555	20240219	-32.80	1679	20240628	2.26	2555	-32.80	20240219	1679	2.26	20240628	2555	-32.80	20240219	1679	2.26	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
169	20240703	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1729	10	2	0.58	2845906	1660	1.05	1712	1729	1712	2230	1204	1719	1712.13	6.93	-12	1748	1733	1717	1702	1686	1725	1694	386	511	500	1270	1	1	77124820	1333	18.79	1.25	12	0.00	92.00	1381.00	2555	20240219	-32.33	1679	20240628	2.98	2555	-32.33	20240219	1679	2.98	20240628	2555	-32.33	20240219	1679	2.98	20240628	4.13	N	008700	500	385 억	5342918	N	N	93	N	N
170	20240702	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1719	2	2	0.12	270759447	157784	108.64	1729	1732	1701	2230	1202	1717	1716.01	6.95	-16629	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1326	18.68	1.24	12	0.20	92.00	1381.00	2555	20240219	-32.72	1679	20240628	2.38	2555	-32.72	20240219	1679	2.38	20240628	2555	-32.72	20240219	1679	2.38	20240628	4.18	N	008700	500	385 억	5363223	N	N	93	N	N
171	20240702	150229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1720	3	2	0.17	259803279	151398	104.24	1729	1732	1701	2230	1202	1717	1716.03	6.95	-18010	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1327	18.70	1.25	12	0.20	92.00	1381.00	2555	20240219	-32.68	1679	20240628	2.44	2555	-32.68	20240219	1679	2.44	20240628	2555	-32.68	20240219	1679	2.44	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
172	20240702	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1715	-2	5	-0.12	178842918	104406	71.89	1729	1729	1701	2230	1202	1717	1712.96	6.95	-22930	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1323	18.64	1.24	12	0.14	92.00	1381.00	2555	20240219	-32.88	1679	20240628	2.14	2555	-32.88	20240219	1679	2.14	20240628	2555	-32.88	20240219	1679	2.14	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
173	20240702	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1713	-4	5	-0.23	118682275	69249	47.68	1729	1729	1701	2230	1202	1717	1713.85	6.95	-22919	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1321	18.62	1.24	12	0.09	92.00	1381.00	2555	20240219	-32.95	1679	20240628	2.03	2555	-32.95	20240219	1679	2.03	20240628	2555	-32.95	20240219	1679	2.03	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
174	20240702	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1716	-1	5	-0.06	105734015	61689	42.47	1729	1729	1701	2230	1202	1717	1713.98	6.95	-22940	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1323	18.65	1.24	12	0.08	92.00	1381.00	2555	20240219	-32.84	1679	20240628	2.20	2555	-32.84	20240219	1679	2.20	20240628	2555	-32.84	20240219	1679	2.20	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
175	20240702	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1712	-5	5	-0.29	66382011	38747	26.68	1729	1729	1701	2230	1202	1717	1713.22	6.95	-15811	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1320	18.61	1.24	12	0.05	92.00	1381.00	2555	20240219	-32.99	1679	20240628	1.97	2555	-32.99	20240219	1679	1.97	20240628	2555	-32.99	20240219	1679	1.97	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
176	20240702	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1707	-10	5	-0.58	45805840	26704	18.39	1729	1729	1701	2230	1202	1717	1715.32	6.95	-15220	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1317	18.55	1.24	12	0.03	92.00	1381.00	2555	20240219	-33.19	1679	20240628	1.67	2555	-33.19	20240219	1679	1.67	20240628	2555	-33.19	20240219	1679	1.67	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
177	20240702	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1728	11	2	0.64	7221482	4179	2.88	1729	1729	1725	2230	1202	1717	1728.04	6.95	-2091	1745	1731	1709	1695	1673	1738	1702	386	513	500	1270	1	1	77124820	1333	18.78	1.25	12	0.01	92.00	1381.00	2555	20240219	-32.37	1679	20240628	2.92	2555	-32.37	20240219	1679	2.92	20240628	2555	-32.37	20240219	1679	2.92	20240628	4.18	N	008700	500	385 억	5363223	N	N	159	N	N
178	20240701	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1717	28	2	1.66	246474445	143962	166.23	1688	1723	1687	2195	1183	1689	1712.08	6.89	40712	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1324	18.66	1.24	12	0.19	92.00	1381.00	2555	20240219	-32.80	1679	20240628	2.26	2555	-32.80	20240219	1679	2.26	20240628	2555	-32.80	20240219	1679	2.26	20240628	4.23	N	008700	500	385 억	5312088	N	N	159	N	N
179	20240701	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1720	31	2	1.84	212752317	124316	143.55	1688	1723	1687	2195	1183	1689	1711.38	6.89	34801	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1327	18.70	1.25	12	0.16	92.00	1381.00	2555	20240219	-32.68	1679	20240628	2.44	2555	-32.68	20240219	1679	2.44	20240628	2555	-32.68	20240219	1679	2.44	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
180	20240701	140228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1722	33	2	1.95	203280435	118811	137.19	1688	1723	1687	2195	1183	1689	1710.96	6.89	33901	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1328	18.72	1.25	12	0.15	92.00	1381.00	2555	20240219	-32.60	1679	20240628	2.56	2555	-32.60	20240219	1679	2.56	20240628	2555	-32.60	20240219	1679	2.56	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
181	20240701	130229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1721	32	2	1.89	189269081	110673	127.79	1688	1723	1687	2195	1183	1689	1710.16	6.89	33901	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1327	18.71	1.25	12	0.14	92.00	1381.00	2555	20240219	-32.64	1679	20240628	2.50	2555	-32.64	20240219	1679	2.50	20240628	2555	-32.64	20240219	1679	2.50	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
182	20240701	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	34	2	2.01	138936858	81430	94.03	1688	1723	1687	2195	1183	1689	1706.21	6.89	34918	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1329	18.73	1.25	12	0.11	92.00	1381.00	2555	20240219	-32.56	1679	20240628	2.62	2555	-32.56	20240219	1679	2.62	20240628	2555	-32.56	20240219	1679	2.62	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
183	20240701	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1712	23	2	1.36	107866583	63330	73.13	1688	1714	1687	2195	1183	1689	1703.25	6.89	25961	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1320	18.61	1.24	12	0.08	92.00	1381.00	2555	20240219	-32.99	1679	20240628	1.97	2555	-32.99	20240219	1679	1.97	20240628	2555	-32.99	20240219	1679	1.97	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
184	20240701	100229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1714	25	2	1.48	75907241	44632	51.54	1688	1714	1687	2195	1183	1689	1700.74	6.89	23293	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1322	18.63	1.24	12	0.06	92.00	1381.00	2555	20240219	-32.92	1679	20240628	2.08	2555	-32.92	20240219	1679	2.08	20240628	2555	-32.92	20240219	1679	2.08	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N
185	20240701	090229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1687	-2	5	-0.12	2097811	1242	1.43	1688	1691	1687	2195	1183	1689	1689.06	6.89	-101	1701	1695	1687	1681	1673	1691	1677	386	506	500	1240	1	1	77124820	1301	18.34	1.22	12	0.00	92.00	1381.00	2555	20240219	-33.97	1679	20240628	0.48	2555	-33.97	20240219	1679	0.48	20240628	2555	-33.97	20240219	1679	0.48	20240628	4.23	N	008700	500	385 억	5312088	N	N	90	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History