KissMeData/011690/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	947	27	2	2.93	687557535	732711	57.54	938	950	918	1196	644	920	938.37	1.51	0	-82685	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1732	-67.64	1.83	12	0.40	-14.00	518.00	1862	20230420	-49.14	559	20221026	69.41	1862	-49.14	20230420	581	62.99	20230103	1862	-49.14	20230420	559	69.41	20221026	1.08	N	011690	500	914 억	2762903	N	N	1	N	N
3	20230731	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	945	25	2	2.72	644009476	686596	53.92	938	950	918	1196	644	920	937.97	1.51	0	-74115	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1728	-67.50	1.82	12	0.38	-14.00	518.00	1862	20230420	-49.25	559	20221026	69.05	1862	-49.25	20230420	581	62.65	20230103	1862	-49.25	20230420	559	69.05	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
4	20230731	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	944	24	2	2.61	481737205	515037	40.45	938	949	918	1196	644	920	935.34	1.51	0	33464	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1726	-67.43	1.82	12	0.28	-14.00	518.00	1862	20230420	-49.30	559	20221026	68.87	1862	-49.30	20230420	581	62.48	20230103	1862	-49.30	20230420	559	68.87	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
5	20230731	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	927	7	2	0.76	381217997	408116	32.05	938	949	918	1196	644	920	934.09	1.51	0	29535	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1695	-66.21	1.79	12	0.22	-14.00	518.00	1862	20230420	-50.21	559	20221026	65.83	1862	-50.21	20230420	581	59.55	20230103	1862	-50.21	20230420	559	65.83	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
6	20230731	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	18	2	1.96	313423835	335537	26.35	938	949	918	1196	644	920	934.10	1.51	0	39256	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1715	-67.00	1.81	12	0.18	-14.00	518.00	1862	20230420	-49.62	559	20221026	67.80	1862	-49.62	20230420	581	61.45	20230103	1862	-49.62	20230420	559	67.80	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
7	20230731	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	943	23	2	2.50	275978223	295691	23.22	938	949	918	1196	644	920	933.33	1.51	0	26708	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1724	-67.36	1.82	12	0.16	-14.00	518.00	1862	20230420	-49.36	559	20221026	68.69	1862	-49.36	20230420	581	62.31	20230103	1862	-49.36	20230420	559	68.69	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
8	20230731	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	14	2	1.52	179019641	192212	15.09	938	949	918	1196	644	920	931.37	1.51	0	-5149	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1708	-66.71	1.80	12	0.11	-14.00	518.00	1862	20230420	-49.84	559	20221026	67.08	1862	-49.84	20230420	581	60.76	20230103	1862	-49.84	20230420	559	67.08	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
9	20230731	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	938	18	2	1.96	9336852	9954	0.78	938	938	938	1196	644	920	938.00	1.51	0	-12623	973	946	914	887	855	960	901	914	276	500	660	1	1	182871972	1715	-67.00	1.81	12	0.01	-14.00	518.00	1862	20230420	-49.62	559	20221026	67.80	1862	-49.62	20230420	581	61.45	20230103	1862	-49.62	20230420	559	67.80	20221026	1.08	N	011690	500	914 억	2762903	N	N	2	N	N
10	20230728	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	920	38	2	4.31	1159579038	1269926	62.34	882	941	882	1146	618	882	913.11	1.53	0	-41070	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1682	-65.71	1.78	12	0.69	-14.00	518.00	1862	20230420	-50.59	559	20221026	64.58	1862	-50.59	20230420	581	58.35	20230103	1862	-50.59	20230420	559	64.58	20221026	1.12	N	011690	500	914 억	2806760	N	N	2	N	N
11	20230728	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	918	36	2	4.08	1094562243	1199233	58.87	882	941	882	1146	618	882	912.72	1.53	0	-24673	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1679	-65.57	1.77	12	0.66	-14.00	518.00	1862	20230420	-50.70	559	20221026	64.22	1862	-50.70	20230420	581	58.00	20230103	1862	-50.70	20230420	559	64.22	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
12	20230728	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	919	37	2	4.20	965679672	1059226	51.99	882	941	882	1146	618	882	911.69	1.53	0	16481	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1681	-65.64	1.77	12	0.58	-14.00	518.00	1862	20230420	-50.64	559	20221026	64.40	1862	-50.64	20230420	581	58.18	20230103	1862	-50.64	20230420	559	64.40	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
13	20230728	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	900	18	2	2.04	858446501	941459	46.21	882	941	882	1146	618	882	911.83	1.53	0	-23891	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1646	-64.29	1.74	12	0.51	-14.00	518.00	1862	20230420	-51.66	559	20221026	61.00	1862	-51.66	20230420	581	54.91	20230103	1862	-51.66	20230420	559	61.00	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
14	20230728	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	22	2	2.49	783385120	858153	42.12	882	941	882	1146	618	882	912.88	1.53	0	11151	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1653	-64.57	1.75	12	0.47	-14.00	518.00	1862	20230420	-51.45	559	20221026	61.72	1862	-51.45	20230420	581	55.59	20230103	1862	-51.45	20230420	559	61.72	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
15	20230728	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	907	25	2	2.83	638621637	698427	34.28	882	941	882	1146	618	882	914.38	1.53	0	12568	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1659	-64.79	1.75	12	0.38	-14.00	518.00	1862	20230420	-51.29	559	20221026	62.25	1862	-51.29	20230420	581	56.11	20230103	1862	-51.29	20230420	559	62.25	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
16	20230728	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	919	37	2	4.20	510045048	557986	27.39	882	941	882	1146	618	882	914.09	1.53	0	47360	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1681	-65.64	1.77	12	0.31	-14.00	518.00	1862	20230420	-50.64	559	20221026	64.40	1862	-50.64	20230420	581	58.18	20230103	1862	-50.64	20230420	559	64.40	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
17	20230728	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	884	2	2	0.23	56122001	63388	3.11	882	896	882	1146	618	882	885.38	1.53	0	36670	974	928	879	833	784	951	856	914	264	500	630	1	1	182871972	1617	-63.14	1.71	12	0.03	-14.00	518.00	1862	20230420	-52.52	559	20221026	58.14	1862	-52.52	20230420	581	52.15	20230103	1862	-52.52	20230420	559	58.14	20221026	1.12	N	011690	500	914 억	2806760	N	N	0	N	N
18	20230727	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	882	54	2	6.52	1797131928	2024367	55.68	830	925	830	1076	580	828	887.75	1.46	771592	143222	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1613	-63.00	1.70	12	1.11	-14.00	518.00	1862	20230420	-52.63	559	20221026	57.78	1862	-52.63	20230420	581	51.81	20230103	1862	-52.63	20230420	559	57.78	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
19	20230727	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	895	67	2	8.09	1742901826	1962862	53.99	830	925	830	1076	580	828	887.94	1.46	771592	145387	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1637	-63.93	1.73	12	1.07	-14.00	518.00	1862	20230420	-51.93	559	20221026	60.11	1862	-51.93	20230420	581	54.04	20230103	1862	-51.93	20230420	559	60.11	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
20	20230727	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	897	69	2	8.33	1595233547	1797095	49.43	830	925	830	1076	580	828	887.67	1.46	771592	236995	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1640	-64.07	1.73	12	0.98	-14.00	518.00	1862	20230420	-51.83	559	20221026	60.47	1862	-51.83	20230420	581	54.39	20230103	1862	-51.83	20230420	559	60.47	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
21	20230727	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	895	67	2	8.09	1540598077	1735812	47.74	830	925	830	1076	580	828	887.54	1.46	771592	246573	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1637	-63.93	1.73	12	0.95	-14.00	518.00	1862	20230420	-51.93	559	20221026	60.11	1862	-51.93	20230420	581	54.04	20230103	1862	-51.93	20230420	559	60.11	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
22	20230727	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	892	64	2	7.73	1431010427	1612717	44.36	830	925	830	1076	580	828	887.33	1.46	771592	263058	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1631	-63.71	1.72	12	0.88	-14.00	518.00	1862	20230420	-52.09	559	20221026	59.57	1862	-52.09	20230420	581	53.53	20230103	1862	-52.09	20230420	559	59.57	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
23	20230727	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	911	83	2	10.02	1313449585	1482125	40.76	830	925	830	1076	580	828	886.19	1.46	771592	262945	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1666	-65.07	1.76	12	0.81	-14.00	518.00	1862	20230420	-51.07	559	20221026	62.97	1862	-51.07	20230420	581	56.80	20230103	1862	-51.07	20230420	559	62.97	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
24	20230727	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	901	73	2	8.82	843451157	964792	26.54	830	903	830	1076	580	828	874.23	1.46	771592	134509	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1648	-64.36	1.74	12	0.53	-14.00	518.00	1862	20230420	-51.61	559	20221026	61.18	1862	-51.61	20230420	581	55.08	20230103	1862	-51.61	20230420	559	61.18	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
25	20230727	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	855	27	2	3.26	15536381	18484	0.51	830	855	830	1076	580	828	840.53	1.46	771592	5489	906	867	837	798	768	852	783	914	248	500	590	1	1	182871972	1564	-61.07	1.65	12	0.01	-14.00	518.00	1862	20230420	-54.08	559	20221026	52.95	1862	-54.08	20230420	581	47.16	20230103	1862	-54.08	20230420	559	52.95	20221026	1.13	N	011690	500	914 억	2671615	N	N	0	N	N
26	20230726	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	828	-49	5	-5.59	3002460572	3603180	128.47	876	876	807	1140	614	877	833.30	1.04	0	1018679	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1514	-59.14	1.60	12	1.97	-14.00	518.00	1862	20230420	-55.53	559	20221026	48.12	1862	-55.53	20230420	581	42.51	20230103	1862	-55.53	20230420	559	48.12	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
27	20230726	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	831	-46	5	-5.25	2790977886	3348223	119.38	876	876	807	1140	614	877	833.57	1.04	0	1032661	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1520	-59.36	1.60	12	1.83	-14.00	518.00	1862	20230420	-55.37	559	20221026	48.66	1862	-55.37	20230420	581	43.03	20230103	1862	-55.37	20230420	559	48.66	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
28	20230726	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	820	-57	5	-6.50	2226970730	2670534	95.21	876	876	807	1140	614	877	833.90	1.04	0	834266	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1500	-58.57	1.58	12	1.46	-14.00	518.00	1862	20230420	-55.96	559	20221026	46.69	1862	-55.96	20230420	581	41.14	20230103	1862	-55.96	20230420	559	46.69	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
29	20230726	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	834	-43	5	-4.90	1757460586	2098152	74.81	876	876	815	1140	614	877	837.62	1.04	0	774513	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1525	-59.57	1.61	12	1.15	-14.00	518.00	1862	20230420	-55.21	559	20221026	49.19	1862	-55.21	20230420	581	43.55	20230103	1862	-55.21	20230420	559	49.19	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
30	20230726	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	836	-41	5	-4.68	1627709472	1942011	69.24	876	876	815	1140	614	877	838.16	1.04	0	743458	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1529	-59.71	1.61	12	1.06	-14.00	518.00	1862	20230420	-55.10	559	20221026	49.55	1862	-55.10	20230420	581	43.89	20230103	1862	-55.10	20230420	559	49.55	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
31	20230726	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	830	-47	5	-5.36	1451140708	1729618	61.67	876	876	815	1140	614	877	838.99	1.04	0	692098	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1518	-59.29	1.60	12	0.95	-14.00	518.00	1862	20230420	-55.42	559	20221026	48.48	1862	-55.42	20230420	581	42.86	20230103	1862	-55.42	20230420	559	48.48	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
32	20230726	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	829	-48	5	-5.47	944381186	1118477	39.88	876	876	821	1140	614	877	844.35	1.04	0	485343	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1516	-59.21	1.60	12	0.61	-14.00	518.00	1862	20230420	-55.48	559	20221026	48.30	1862	-55.48	20230420	581	42.69	20230103	1862	-55.48	20230420	559	48.30	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
33	20230726	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	854	-23	5	-2.62	59038196	68371	2.44	876	876	851	1140	614	877	863.50	1.04	0	26663	939	908	889	858	839	898	848	914	263	500	630	1	1	182871972	1562	-61.00	1.65	12	0.04	-14.00	518.00	1862	20230420	-54.14	559	20221026	52.77	1862	-54.14	20230420	581	46.99	20230103	1862	-54.14	20230420	559	52.77	20221026	1.08	N	011690	500	914 억	1900023	N	N	0	N	N
34	20230725	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	877	-38	5	-4.15	2469746039	2787770	114.71	913	920	870	1189	641	915	885.93	0.69	0	631875	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1604	-62.64	1.69	12	1.52	-14.00	518.00	1862	20230420	-52.90	559	20221026	56.89	1862	-52.90	20230420	581	50.95	20230103	1862	-52.90	20230420	559	56.89	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
35	20230725	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	882	-33	5	-3.61	2315430155	2611750	107.46	913	920	870	1189	641	915	886.54	0.69	0	581134	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1613	-63.00	1.70	12	1.43	-14.00	518.00	1862	20230420	-52.63	559	20221026	57.78	1862	-52.63	20230420	581	51.81	20230103	1862	-52.63	20230420	559	57.78	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
36	20230725	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	882	-33	5	-3.61	2128773212	2400930	98.79	913	920	870	1189	641	915	886.65	0.69	0	527391	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1613	-63.00	1.70	12	1.31	-14.00	518.00	1862	20230420	-52.63	559	20221026	57.78	1862	-52.63	20230420	581	51.81	20230103	1862	-52.63	20230420	559	57.78	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
37	20230725	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	881	-34	5	-3.72	1872026465	2108721	86.77	913	920	870	1189	641	915	887.75	0.69	0	562933	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1611	-62.93	1.70	12	1.15	-14.00	518.00	1862	20230420	-52.69	559	20221026	57.60	1862	-52.69	20230420	581	51.64	20230103	1862	-52.69	20230420	559	57.60	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
38	20230725	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	899	-16	5	-1.75	1678265216	1890042	77.77	913	920	870	1189	641	915	887.95	0.69	0	591310	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1644	-64.21	1.74	12	1.03	-14.00	518.00	1862	20230420	-51.72	559	20221026	60.82	1862	-51.72	20230420	581	54.73	20230103	1862	-51.72	20230420	559	60.82	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
39	20230725	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	888	-27	5	-2.95	1594770157	1796850	73.93	913	920	870	1189	641	915	887.54	0.69	0	606849	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1624	-63.43	1.71	12	0.98	-14.00	518.00	1862	20230420	-52.31	559	20221026	58.86	1862	-52.31	20230420	581	52.84	20230103	1862	-52.31	20230420	559	58.86	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
40	20230725	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	910	-5	5	-0.55	1281414500	1448085	59.58	913	913	870	1189	641	915	884.90	0.69	0	646060	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1664	-65.00	1.76	12	0.79	-14.00	518.00	1862	20230420	-51.13	559	20221026	62.79	1862	-51.13	20230420	581	56.63	20230103	1862	-51.13	20230420	559	62.79	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
41	20230725	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	-10	5	-1.09	33392336	36842	1.52	913	913	901	1189	641	915	906.36	0.69	0	10688	1004	959	932	887	860	946	874	914	274	500	650	1	1	182871972	1655	-64.64	1.75	12	0.02	-14.00	518.00	1862	20230420	-51.40	559	20221026	61.90	1862	-51.40	20230420	581	55.77	20230103	1862	-51.40	20230420	559	61.90	20221026	1.10	N	011690	500	914 억	1266269	N	N	0	N	N
42	20230724	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	-65	5	-6.63	2184209725	2349469	141.65	971	977	905	1274	686	980	929.68	0.60	0	167491	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1673	-65.36	1.77	12	1.28	-14.00	518.00	1862	20230420	-50.86	559	20221026	63.69	1862	-50.86	20230420	581	57.49	20230103	1862	-50.86	20230420	559	63.69	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
43	20230724	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-66	5	-6.73	2014929321	2164663	130.51	971	977	905	1274	686	980	930.83	0.60	0	194151	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1671	-65.29	1.76	12	1.18	-14.00	518.00	1862	20230420	-50.91	559	20221026	63.51	1862	-50.91	20230420	581	57.31	20230103	1862	-50.91	20230420	559	63.51	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
44	20230724	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	920	-60	5	-6.12	1644051856	1758017	105.99	971	977	905	1274	686	980	935.17	0.60	0	171040	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1682	-65.71	1.78	12	0.96	-14.00	518.00	1862	20230420	-50.59	559	20221026	64.58	1862	-50.59	20230420	581	58.35	20230103	1862	-50.59	20230420	559	64.58	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
45	20230724	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	933	-47	5	-4.80	1198262285	1273329	76.77	971	977	928	1274	686	980	941.05	0.60	0	126013	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1706	-66.64	1.80	12	0.70	-14.00	518.00	1862	20230420	-49.89	559	20221026	66.91	1862	-49.89	20230420	581	60.59	20230103	1862	-49.89	20230420	559	66.91	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
46	20230724	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	933	-47	5	-4.80	998048981	1058932	63.84	971	977	929	1274	686	980	942.51	0.60	0	74718	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1706	-66.64	1.80	12	0.58	-14.00	518.00	1862	20230420	-49.89	559	20221026	66.91	1862	-49.89	20230420	581	60.59	20230103	1862	-49.89	20230420	559	66.91	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
47	20230724	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	943	-37	5	-3.78	797614102	844175	50.90	971	977	930	1274	686	980	944.84	0.60	0	58427	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1724	-67.36	1.82	12	0.46	-14.00	518.00	1862	20230420	-49.36	559	20221026	68.69	1862	-49.36	20230420	581	62.31	20230103	1862	-49.36	20230420	559	68.69	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
48	20230724	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	940	-40	5	-4.08	466292359	490340	29.56	971	977	932	1274	686	980	950.96	0.60	0	31057	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1719	-67.14	1.81	12	0.27	-14.00	518.00	1862	20230420	-49.52	559	20221026	68.16	1862	-49.52	20230420	581	61.79	20230103	1862	-49.52	20230420	559	68.16	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
49	20230724	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	962	-18	5	-1.84	74653724	76988	4.64	971	977	962	1274	686	980	969.68	0.60	0	-22558	1043	1011	991	959	939	1027	975	914	294	500	700	1	1	182871972	1759	-68.71	1.86	12	0.04	-14.00	518.00	1862	20230420	-48.34	559	20221026	72.09	1862	-48.34	20230420	581	65.58	20230103	1862	-48.34	20230420	559	72.09	20221026	1.12	N	011690	500	914 억	1101813	N	N	0	N	N
50	20230721	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	980	0	3	0.00	1614347520	1624571	76.42	971	1023	971	1274	686	980	993.74	0.62	0	-35642	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1792	-70.00	1.89	12	0.89	-14.00	518.00	1862	20230420	-47.37	559	20221026	75.31	1862	-47.37	20230420	581	68.67	20230103	1862	-47.37	20230420	559	75.31	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
51	20230721	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	989	9	2	0.92	1525805550	1534798	72.20	971	1023	971	1274	686	980	994.15	0.62	0	-12232	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1809	-70.64	1.91	12	0.84	-14.00	518.00	1862	20230420	-46.89	559	20221026	76.92	1862	-46.89	20230420	581	70.22	20230103	1862	-46.89	20230420	559	76.92	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
52	20230721	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	987	7	2	0.71	1234270698	1238350	58.25	971	1023	971	1274	686	980	996.72	0.62	0	15665	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1805	-70.50	1.91	12	0.68	-14.00	518.00	1862	20230420	-46.99	559	20221026	76.57	1862	-46.99	20230420	581	69.88	20230103	1862	-46.99	20230420	559	76.57	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
53	20230721	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	987	7	2	0.71	1149841578	1152872	54.23	971	1023	971	1274	686	980	997.38	0.62	0	56649	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1805	-70.50	1.91	12	0.63	-14.00	518.00	1862	20230420	-46.99	559	20221026	76.57	1862	-46.99	20230420	581	69.88	20230103	1862	-46.99	20230420	559	76.57	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
54	20230721	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	980	0	3	0.00	1058185840	1059976	49.86	971	1023	971	1274	686	980	998.32	0.62	0	79694	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1792	-70.00	1.89	12	0.58	-14.00	518.00	1862	20230420	-47.37	559	20221026	75.31	1862	-47.37	20230420	581	68.67	20230103	1862	-47.37	20230420	559	75.31	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
55	20230721	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	994	14	2	1.43	941518336	942042	44.31	971	1023	971	1274	686	980	999.46	0.62	0	110029	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1818	-71.00	1.92	12	0.52	-14.00	518.00	1862	20230420	-46.62	559	20221026	77.82	1862	-46.62	20230420	581	71.08	20230103	1862	-46.62	20230420	559	77.82	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
56	20230721	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1011	31	2	3.16	709191053	709585	33.38	971	1023	971	1274	686	980	999.46	0.62	0	219958	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1849	-72.21	1.95	12	0.39	-14.00	518.00	1862	20230420	-45.70	559	20221026	80.86	1862	-45.70	20230420	581	74.01	20230103	1862	-45.70	20230420	559	80.86	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
57	20230721	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	972	-8	5	-0.82	18409689	18884	0.89	971	980	971	1274	686	980	974.69	0.62	0	-3381	1035	1007	983	955	931	1021	969	914	294	500	700	1	1	182871972	1778	-69.43	1.88	12	0.01	-14.00	518.00	1862	20230420	-47.80	559	20221026	73.88	1862	-47.80	20230420	581	67.30	20230103	1862	-47.80	20230420	559	73.88	20221026	1.08	N	011690	500	914 억	1139963	N	N	10	N	N
58	20230720	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	980	12	2	1.24	2085793116	2114115	56.04	976	1011	959	1258	678	968	986.67	0.55	0	233925	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1792	-70.00	1.89	12	1.16	-14.00	518.00	1862	20230420	-47.37	559	20221026	75.31	1862	-47.37	20230420	581	68.67	20230103	1862	-47.37	20230420	559	75.31	20221026	1.09	N	011690	500	914 억	999801	N	N	10	N	N
59	20230720	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	996	28	2	2.89	1927814522	1954108	51.80	976	1011	959	1258	678	968	986.56	0.55	0	305825	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1821	-71.14	1.92	12	1.07	-14.00	518.00	1862	20230420	-46.51	559	20221026	78.18	1862	-46.51	20230420	581	71.43	20230103	1862	-46.51	20230420	559	78.18	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
60	20230720	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	995	27	2	2.79	1524540749	1547850	41.03	976	1011	959	1258	678	968	984.96	0.55	0	172461	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1820	-71.07	1.92	12	0.85	-14.00	518.00	1862	20230420	-46.56	559	20221026	78.00	1862	-46.56	20230420	581	71.26	20230103	1862	-46.56	20230420	559	78.00	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
61	20230720	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	972	4	2	0.41	1153575635	1173110	31.10	976	1011	959	1258	678	968	983.37	0.55	0	39071	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1778	-69.43	1.88	12	0.64	-14.00	518.00	1862	20230420	-47.80	559	20221026	73.88	1862	-47.80	20230420	581	67.30	20230103	1862	-47.80	20230420	559	73.88	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
62	20230720	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	970	2	2	0.21	1055374693	1071979	28.41	976	1011	959	1258	678	968	984.53	0.55	0	71540	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1774	-69.29	1.87	12	0.59	-14.00	518.00	1862	20230420	-47.91	559	20221026	73.52	1862	-47.91	20230420	581	66.95	20230103	1862	-47.91	20230420	559	73.52	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
63	20230720	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	976	8	2	0.83	945291406	958150	25.40	976	1011	959	1258	678	968	986.61	0.55	0	81216	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1785	-69.71	1.88	12	0.52	-14.00	518.00	1862	20230420	-47.58	559	20221026	74.60	1862	-47.58	20230420	581	67.99	20230103	1862	-47.58	20230420	559	74.60	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
64	20230720	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	968	0	3	0.00	815778101	825223	21.87	976	1011	959	1258	678	968	988.59	0.55	0	104065	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1770	-69.14	1.87	12	0.45	-14.00	518.00	1862	20230420	-48.01	559	20221026	73.17	1862	-48.01	20230420	581	66.61	20230103	1862	-48.01	20230420	559	73.17	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
65	20230720	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	970	2	2	0.21	36747700	37885	1.00	976	978	960	1258	678	968	970.06	0.55	0	-22228	1018	992	951	925	884	1006	939	914	290	500	690	1	1	182871972	1774	-69.29	1.87	12	0.02	-14.00	518.00	1862	20230420	-47.91	559	20221026	73.52	1862	-47.91	20230420	581	66.95	20230103	1862	-47.91	20230420	559	73.52	20221026	1.09	N	011690	500	914 억	999801	N	N	4	N	N
66	20230719	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	968	-9	5	-0.92	3509418827	3740557	72.37	964	977	910	1270	684	977	938.08	0.32	0	369768	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1770	-69.14	1.87	12	2.05	-14.00	518.00	1862	20230420	-48.01	559	20221026	73.17	1862	-48.01	20230420	581	66.61	20230103	1862	-48.01	20230420	559	73.17	20221026	1.09	N	011690	500	914 억	583428	N	N	4	N	N
67	20230719	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	975	-2	5	-0.20	3223678754	3445712	66.66	964	977	910	1270	684	977	935.56	0.32	0	504761	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1783	-69.64	1.88	12	1.88	-14.00	518.00	1862	20230420	-47.64	559	20221026	74.42	1862	-47.64	20230420	581	67.81	20230103	1862	-47.64	20230420	559	74.42	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
68	20230719	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	934	-43	5	-4.40	2812826714	3016032	58.35	964	977	910	1270	684	977	932.62	0.32	0	529262	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1708	-66.71	1.80	12	1.65	-14.00	518.00	1862	20230420	-49.84	559	20221026	67.08	1862	-49.84	20230420	581	60.76	20230103	1862	-49.84	20230420	559	67.08	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
69	20230719	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	935	-42	5	-4.30	2617986724	2806313	54.29	964	977	910	1270	684	977	932.88	0.32	0	518998	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1710	-66.79	1.81	12	1.53	-14.00	518.00	1862	20230420	-49.79	559	20221026	67.26	1862	-49.79	20230420	581	60.93	20230103	1862	-49.79	20230420	559	67.26	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
70	20230719	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	950	-27	5	-2.76	2464840108	2644238	51.16	964	977	910	1270	684	977	932.15	0.32	0	526499	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1737	-67.86	1.83	12	1.45	-14.00	518.00	1862	20230420	-48.98	559	20221026	69.95	1862	-48.98	20230420	581	63.51	20230103	1862	-48.98	20230420	559	69.95	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
71	20230719	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	929	-48	5	-4.91	2015068770	2167456	41.93	964	977	910	1270	684	977	929.68	0.32	0	343397	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1699	-66.36	1.79	12	1.19	-14.00	518.00	1862	20230420	-50.11	559	20221026	66.19	1862	-50.11	20230420	581	59.90	20230103	1862	-50.11	20230420	559	66.19	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
72	20230719	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	926	-51	5	-5.22	1341209014	1433662	27.74	964	977	913	1270	684	977	935.50	0.32	0	214413	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1693	-66.14	1.79	12	0.78	-14.00	518.00	1862	20230420	-50.27	559	20221026	65.65	1862	-50.27	20230420	581	59.38	20230103	1862	-50.27	20230420	559	65.65	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
73	20230719	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	969	-8	5	-0.82	47933730	49644	0.96	964	977	963	1270	684	977	965.43	0.32	0	-4784	1071	1024	994	947	917	1009	932	914	293	500	700	1	1	182871972	1772	-69.21	1.87	12	0.03	-14.00	518.00	1862	20230420	-47.96	559	20221026	73.35	1862	-47.96	20230420	581	66.78	20230103	1862	-47.96	20230420	559	73.35	20221026	1.09	N	011690	500	914 억	583428	N	N	19	N	N
74	20230718	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	977	-91	5	-8.52	5093523818	5140672	34.28	1041	1041	964	1388	748	1068	990.81	0.46	0	-353785	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1787	-69.79	1.89	12	2.81	-14.00	518.00	1862	20230420	-47.53	559	20221026	74.78	1862	-47.53	20230420	581	68.16	20230103	1862	-47.53	20230420	559	74.78	20221026	1.07	N	011690	500	914 억	834216	N	N	19	N	N
75	20230718	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	989	-79	5	-7.40	4933926330	4978086	33.20	1041	1041	964	1388	748	1068	991.09	0.46	0	-349297	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1809	-70.64	1.91	12	2.72	-14.00	518.00	1862	20230420	-46.89	559	20221026	76.92	1862	-46.89	20230420	581	70.22	20230103	1862	-46.89	20230420	559	76.92	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
76	20230718	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	993	-75	5	-7.02	4317723234	4347658	28.99	1041	1041	964	1388	748	1068	993.08	0.46	0	-340095	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1816	-70.93	1.92	12	2.38	-14.00	518.00	1862	20230420	-46.67	559	20221026	77.64	1862	-46.67	20230420	581	70.91	20230103	1862	-46.67	20230420	559	77.64	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
77	20230718	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	985	-83	5	-7.77	4182843034	4211426	28.09	1041	1041	964	1388	748	1068	993.17	0.46	0	-330666	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1801	-70.36	1.90	12	2.30	-14.00	518.00	1862	20230420	-47.10	559	20221026	76.21	1862	-47.10	20230420	581	69.54	20230103	1862	-47.10	20230420	559	76.21	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
78	20230718	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	993	-75	5	-7.02	3937767709	3962747	26.43	1041	1041	964	1388	748	1068	993.65	0.46	0	-306981	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1816	-70.93	1.92	12	2.17	-14.00	518.00	1862	20230420	-46.67	559	20221026	77.64	1862	-46.67	20230420	581	70.91	20230103	1862	-46.67	20230420	559	77.64	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
79	20230718	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	-59	5	-5.52	3670669085	3693808	24.63	1041	1041	964	1388	748	1068	993.69	0.46	0	-298428	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1845	-72.07	1.95	12	2.02	-14.00	518.00	1862	20230420	-45.81	559	20221026	80.50	1862	-45.81	20230420	581	73.67	20230103	1862	-45.81	20230420	559	80.50	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
80	20230718	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	980	-88	5	-8.24	3298144443	3319213	22.14	1041	1041	964	1388	748	1068	993.60	0.46	0	-332583	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1792	-70.00	1.89	12	1.82	-14.00	518.00	1862	20230420	-47.37	559	20221026	75.31	1862	-47.37	20230420	581	68.67	20230103	1862	-47.37	20230420	559	75.31	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
81	20230718	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-68	5	-6.37	378100412	369357	2.46	1041	1041	1000	1388	748	1068	1023.40	0.46	0	2674	1414	1241	1117	944	820	1327	1030	914	320	500	760	1	1	182871972	1829	-71.43	1.93	12	0.20	-14.00	518.00	1862	20230420	-46.29	559	20221026	78.89	1862	-46.29	20230420	581	72.12	20230103	1862	-46.29	20230420	559	78.89	20221026	1.07	N	011690	500	914 억	834216	N	N	0	N	N
82	20230717	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1068	48	2	4.71	15900614775	13880609	860.51	1005	1290	993	1326	714	1020	1145.78	0.69	0	-409404	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1953	-76.29	2.06	12	7.59	-14.00	518.00	1862	20230420	-42.64	559	20221026	91.06	1862	-42.64	20230420	581	83.82	20230103	1862	-42.64	20230420	559	91.06	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
83	20230717	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	90	2	8.82	13652755289	11794718	731.19	1005	1290	993	1326	714	1020	1157.53	0.69	0	-465123	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	2030	-79.29	2.14	12	6.45	-14.00	518.00	1862	20230420	-40.39	559	20221026	98.57	1862	-40.39	20230420	581	91.05	20230103	1862	-40.39	20230420	559	98.57	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
84	20230717	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	-21	5	-2.06	1786375052	1782361	110.49	1005	1025	993	1326	714	1020	1002.25	0.69	0	357552	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1827	-71.36	1.93	12	0.97	-14.00	518.00	1862	20230420	-46.35	559	20221026	78.71	1862	-46.35	20230420	581	71.94	20230103	1862	-46.35	20230420	559	78.71	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
85	20230717	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-20	5	-1.96	1538597005	1534672	95.14	1005	1025	993	1326	714	1020	1002.56	0.69	0	205716	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1829	-71.43	1.93	12	0.84	-14.00	518.00	1862	20230420	-46.29	559	20221026	78.89	1862	-46.29	20230420	581	72.12	20230103	1862	-46.29	20230420	559	78.89	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
86	20230717	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	-19	5	-1.86	1264230629	1259868	78.10	1005	1025	993	1326	714	1020	1003.46	0.69	0	179321	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1831	-71.50	1.93	12	0.69	-14.00	518.00	1862	20230420	-46.24	559	20221026	79.07	1862	-46.24	20230420	581	72.29	20230103	1862	-46.24	20230420	559	79.07	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
87	20230717	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	-19	5	-1.86	991137345	986594	61.16	1005	1025	993	1326	714	1020	1004.61	0.69	0	101926	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1831	-71.50	1.93	12	0.54	-14.00	518.00	1862	20230420	-46.24	559	20221026	79.07	1862	-46.24	20230420	581	72.29	20230103	1862	-46.24	20230420	559	79.07	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
88	20230717	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1011	-9	5	-0.88	594909870	591906	36.69	1005	1025	993	1326	714	1020	1005.07	0.69	0	121937	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1849	-72.21	1.95	12	0.32	-14.00	518.00	1862	20230420	-45.70	559	20221026	80.86	1862	-45.70	20230420	581	74.01	20230103	1862	-45.70	20230420	559	80.86	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
89	20230717	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	-19	5	-1.86	43541880	43339	2.69	1005	1017	1001	1326	714	1020	1004.68	0.69	0	-12402	1075	1047	1027	999	979	1037	989	914	306	500	730	1	1	182871972	1831	-71.50	1.93	12	0.02	-14.00	518.00	1862	20230420	-46.24	559	20221026	79.07	1862	-46.24	20230420	581	72.29	20230103	1862	-46.24	20230420	559	79.07	20221026	1.06	N	011690	500	914 억	1268301	N	N	9	N	N
90	20230714	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	-38	5	-3.59	1648521380	1605578	200.78	1043	1055	1007	1375	741	1058	1026.76	0.71	0	-38624	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1865	-72.86	1.97	12	0.88	-14.00	518.00	1862	20230420	-45.22	559	20221026	82.47	1862	-45.22	20230420	581	75.56	20230103	1862	-45.22	20230420	559	82.47	20221026	1.05	N	011690	500	914 억	1304899	N	N	9	N	N
91	20230714	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1023	-35	5	-3.31	1560314760	1519123	189.97	1043	1055	1007	1375	741	1058	1027.12	0.71	0	-32447	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1871	-73.07	1.97	12	0.83	-14.00	518.00	1862	20230420	-45.06	559	20221026	83.01	1862	-45.06	20230420	581	76.08	20230103	1862	-45.06	20230420	559	83.01	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
92	20230714	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1015	-43	5	-4.06	1218091299	1181186	147.71	1043	1055	1014	1375	741	1058	1031.24	0.71	0	-60456	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1856	-72.50	1.96	12	0.65	-14.00	518.00	1862	20230420	-45.49	559	20221026	81.57	1862	-45.49	20230420	581	74.70	20230103	1862	-45.49	20230420	559	81.57	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
93	20230714	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1031	-27	5	-2.55	926119134	895560	111.99	1043	1055	1020	1375	741	1058	1034.12	0.71	0	-51986	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1885	-73.64	1.99	12	0.49	-14.00	518.00	1862	20230420	-44.63	559	20221026	84.44	1862	-44.63	20230420	581	77.45	20230103	1862	-44.63	20230420	559	84.44	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
94	20230714	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1034	-24	5	-2.27	870790901	841932	105.29	1043	1055	1020	1375	741	1058	1034.28	0.71	0	-44376	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1891	-73.86	2.00	12	0.46	-14.00	518.00	1862	20230420	-44.47	559	20221026	84.97	1862	-44.47	20230420	581	77.97	20230103	1862	-44.47	20230420	559	84.97	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
95	20230714	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1036	-22	5	-2.08	761739034	736238	92.07	1043	1055	1020	1375	741	1058	1034.64	0.71	0	-40506	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1895	-74.00	2.00	12	0.40	-14.00	518.00	1862	20230420	-44.36	559	20221026	85.33	1862	-44.36	20230420	581	78.31	20230103	1862	-44.36	20230420	559	85.33	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
96	20230714	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1043	-15	5	-1.42	584392859	565378	70.70	1043	1055	1020	1375	741	1058	1033.63	0.71	0	-96697	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1907	-74.50	2.01	12	0.31	-14.00	518.00	1862	20230420	-43.98	559	20221026	86.58	1862	-43.98	20230420	581	79.52	20230103	1862	-43.98	20230420	559	86.58	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
97	20230714	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1046	-12	5	-1.13	10535670	10091	1.26	1043	1055	1041	1375	741	1058	1044.07	0.71	0	-3533	1094	1075	1055	1036	1016	1066	1027	914	317	500	760	1	1	182871972	1913	-74.71	2.02	12	0.01	-14.00	518.00	1862	20230420	-43.82	559	20221026	87.12	1862	-43.82	20230420	581	80.03	20230103	1862	-43.82	20230420	559	87.12	20221026	1.05	N	011690	500	914 억	1304899	N	N	249	N	N
98	20230713	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1058	0	3	0.00	832570685	789373	53.59	1060	1074	1035	1375	741	1058	1054.72	0.78	0	-114485	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1935	-75.57	2.04	12	0.43	-14.00	518.00	1862	20230420	-43.18	559	20221026	89.27	1862	-43.18	20230420	581	82.10	20230103	1862	-43.18	20230420	559	89.27	20221026	1.06	N	011690	500	914 억	1418794	N	N	249	N	N
99	20230713	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1052	-6	5	-0.57	731729121	693459	47.08	1060	1074	1035	1375	741	1058	1055.18	0.78	0	-82887	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1924	-75.14	2.03	12	0.38	-14.00	518.00	1862	20230420	-43.50	559	20221026	88.19	1862	-43.50	20230420	581	81.07	20230103	1862	-43.50	20230420	559	88.19	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
100	20230713	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1057	-1	5	-0.09	639405826	605733	41.12	1060	1074	1035	1375	741	1058	1055.58	0.78	0	-44680	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1933	-75.50	2.04	12	0.33	-14.00	518.00	1862	20230420	-43.23	559	20221026	89.09	1862	-43.23	20230420	581	81.93	20230103	1862	-43.23	20230420	559	89.09	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
101	20230713	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1064	6	2	0.57	509830116	483290	32.81	1060	1074	1035	1375	741	1058	1054.91	0.78	0	-20034	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1946	-76.00	2.05	12	0.26	-14.00	518.00	1862	20230420	-42.86	559	20221026	90.34	1862	-42.86	20230420	581	83.13	20230103	1862	-42.86	20230420	559	90.34	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
102	20230713	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1067	9	2	0.85	444329876	421572	28.62	1060	1074	1035	1375	741	1058	1053.97	0.78	0	-8139	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1951	-76.21	2.06	12	0.23	-14.00	518.00	1862	20230420	-42.70	559	20221026	90.88	1862	-42.70	20230420	581	83.65	20230103	1862	-42.70	20230420	559	90.88	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
103	20230713	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1063	5	2	0.47	333778701	317898	21.58	1060	1072	1035	1375	741	1058	1049.91	0.78	0	-5141	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1944	-75.93	2.05	12	0.17	-14.00	518.00	1862	20230420	-42.91	559	20221026	90.16	1862	-42.91	20230420	581	82.96	20230103	1862	-42.91	20230420	559	90.16	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
104	20230713	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1048	-10	5	-0.95	169067604	160897	10.92	1060	1072	1035	1375	741	1058	1050.71	0.78	0	-15305	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1916	-74.86	2.02	12	0.09	-14.00	518.00	1862	20230420	-43.72	559	20221026	87.48	1862	-43.72	20230420	581	80.38	20230103	1862	-43.72	20230420	559	87.48	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
105	20230713	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1071	13	2	1.23	7613501	7162	0.49	1060	1071	1060	1375	741	1058	1064.50	0.78	0	-374	1126	1092	1056	1022	986	1074	1004	914	317	500	760	1	1	182871972	1959	-76.50	2.07	12	0.00	-14.00	518.00	1862	20230420	-42.48	559	20221026	91.59	1862	-42.48	20230420	581	84.34	20230103	1862	-42.48	20230420	559	91.59	20221026	1.06	N	011690	500	914 억	1418794	N	N	14	N	N
106	20230712	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1058	-8	5	-0.75	1526853587	1463499	82.57	1089	1090	1020	1385	747	1066	1043.29	0.83	0	-92583	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1935	-75.57	2.04	12	0.80	-14.00	518.00	1862	20230420	-43.18	559	20221026	89.27	1862	-43.18	20230420	581	82.10	20230103	1862	-43.18	20230420	559	89.27	20221026	1.10	N	011690	500	914 억	1511634	N	N	14	N	N
107	20230712	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1054	-12	5	-1.13	1424861827	1367454	77.15	1089	1090	1020	1385	747	1066	1041.98	0.83	0	-100127	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1927	-75.29	2.03	12	0.75	-14.00	518.00	1862	20230420	-43.39	559	20221026	88.55	1862	-43.39	20230420	581	81.41	20230103	1862	-43.39	20230420	559	88.55	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
108	20230712	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1036	-30	5	-2.81	1119480957	1078746	60.86	1089	1090	1020	1385	747	1066	1037.76	0.83	0	-63753	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1895	-74.00	2.00	12	0.59	-14.00	518.00	1862	20230420	-44.36	559	20221026	85.33	1862	-44.36	20230420	581	78.31	20230103	1862	-44.36	20230420	559	85.33	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
109	20230712	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1031	-35	5	-3.28	837377577	803926	45.35	1089	1090	1020	1385	747	1066	1041.61	0.83	0	-97236	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1885	-73.64	1.99	12	0.44	-14.00	518.00	1862	20230420	-44.63	559	20221026	84.44	1862	-44.63	20230420	581	77.45	20230103	1862	-44.63	20230420	559	84.44	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
110	20230712	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1044	-22	5	-2.06	579351819	552631	31.18	1089	1090	1031	1385	747	1066	1048.35	0.83	0	-94736	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1909	-74.57	2.02	12	0.30	-14.00	518.00	1862	20230420	-43.93	559	20221026	86.76	1862	-43.93	20230420	581	79.69	20230103	1862	-43.93	20230420	559	86.76	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
111	20230712	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1036	-30	5	-2.81	485001639	461492	26.04	1089	1090	1031	1385	747	1066	1050.94	0.83	0	-78962	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1895	-74.00	2.00	12	0.25	-14.00	518.00	1862	20230420	-44.36	559	20221026	85.33	1862	-44.36	20230420	581	78.31	20230103	1862	-44.36	20230420	559	85.33	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
112	20230712	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1061	-5	5	-0.47	274741210	260217	14.68	1089	1090	1031	1385	747	1066	1055.82	0.83	0	-63000	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1940	-75.79	2.05	12	0.14	-14.00	518.00	1862	20230420	-43.02	559	20221026	89.80	1862	-43.02	20230420	581	82.62	20230103	1862	-43.02	20230420	559	89.80	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
113	20230712	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1073	7	2	0.66	36705042	33854	1.91	1089	1090	1073	1385	747	1066	1084.22	0.83	0	-17519	1136	1100	1058	1022	980	1119	1041	914	319	500	760	1	1	182871972	1962	-76.64	2.07	12	0.02	-14.00	518.00	1862	20230420	-42.37	559	20221026	91.95	1862	-42.37	20230420	581	84.68	20230103	1862	-42.37	20230420	559	91.95	20221026	1.10	N	011690	500	914 억	1511634	N	N	0	N	N
114	20230711	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1066	10	2	0.95	1852416101	1759740	76.31	1057	1094	1016	1372	740	1056	1052.62	0.80	0	41360	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1949	-76.14	2.06	12	0.96	-14.00	518.00	1862	20230420	-42.75	559	20221026	90.70	1862	-42.75	20230420	581	83.48	20230103	1862	-42.75	20230420	559	90.70	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
115	20230711	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1074	18	2	1.70	1719820089	1635623	70.93	1057	1094	1016	1372	740	1056	1051.48	0.80	0	45480	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1964	-76.71	2.07	12	0.89	-14.00	518.00	1862	20230420	-42.32	559	20221026	92.13	1862	-42.32	20230420	581	84.85	20230103	1862	-42.32	20230420	559	92.13	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
116	20230711	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1085	29	2	2.75	1514713792	1444842	62.66	1057	1094	1016	1372	740	1056	1048.36	0.80	0	160498	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1984	-77.50	2.09	12	0.79	-14.00	518.00	1862	20230420	-41.73	559	20221026	94.10	1862	-41.73	20230420	581	86.75	20230103	1862	-41.73	20230420	559	94.10	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
117	20230711	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1053	-3	5	-0.28	1237128118	1188013	51.52	1057	1070	1016	1372	740	1056	1041.34	0.80	0	234334	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1926	-75.21	2.03	12	0.65	-14.00	518.00	1862	20230420	-43.45	559	20221026	88.37	1862	-43.45	20230420	581	81.24	20230103	1862	-43.45	20230420	559	88.37	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
118	20230711	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1056	0	3	0.00	1121516214	1078423	46.77	1057	1070	1016	1372	740	1056	1039.96	0.80	0	264594	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1931	-75.43	2.04	12	0.59	-14.00	518.00	1862	20230420	-43.29	559	20221026	88.91	1862	-43.29	20230420	581	81.76	20230103	1862	-43.29	20230420	559	88.91	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
119	20230711	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1053	-3	5	-0.28	1043469155	1004595	43.56	1057	1070	1016	1372	740	1056	1038.70	0.80	0	251210	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1926	-75.21	2.03	12	0.55	-14.00	518.00	1862	20230420	-43.45	559	20221026	88.37	1862	-43.45	20230420	581	81.24	20230103	1862	-43.45	20230420	559	88.37	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
120	20230711	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1053	-3	5	-0.28	830349259	802318	34.79	1057	1070	1016	1372	740	1056	1034.94	0.80	0	310312	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1926	-75.21	2.03	12	0.44	-14.00	518.00	1862	20230420	-43.45	559	20221026	88.37	1862	-43.45	20230420	581	81.24	20230103	1862	-43.45	20230420	559	88.37	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
121	20230711	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1060	4	2	0.38	26657228	25156	1.09	1057	1070	1056	1372	740	1056	1059.68	0.80	0	-3706	1172	1113	1078	1019	984	1096	1002	914	316	500	760	1	1	182871972	1938	-75.71	2.05	12	0.01	-14.00	518.00	1862	20230420	-43.07	559	20221026	89.62	1862	-43.07	20230420	581	82.44	20230103	1862	-43.07	20230420	559	89.62	20221026	1.34	N	011690	500	914 억	1456016	N	N	0	N	N
122	20230710	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1056	-53	5	-4.78	2485572391	2303305	51.58	1117	1137	1043	1441	777	1109	1079.22	0.71	0	149341	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1931	-75.43	2.04	12	1.26	-14.00	518.00	1862	20230420	-43.29	559	20221026	88.91	1862	-43.29	20230420	581	81.76	20230103	1862	-43.29	20230420	559	88.91	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
123	20230710	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1062	-47	5	-4.24	2217645824	2048903	45.88	1117	1137	1053	1441	777	1109	1082.36	0.71	0	149555	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1942	-75.86	2.05	12	1.12	-14.00	518.00	1862	20230420	-42.96	559	20221026	89.98	1862	-42.96	20230420	581	82.79	20230103	1862	-42.96	20230420	559	89.98	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
124	20230710	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1061	-48	5	-4.33	1910539685	1759133	39.39	1117	1137	1060	1441	777	1109	1086.07	0.71	0	83301	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1940	-75.79	2.05	12	0.96	-14.00	518.00	1862	20230420	-43.02	559	20221026	89.80	1862	-43.02	20230420	581	82.62	20230103	1862	-43.02	20230420	559	89.80	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
125	20230710	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1072	-37	5	-3.34	1629617250	1495282	33.48	1117	1137	1063	1441	777	1109	1089.84	0.71	0	36605	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1960	-76.57	2.07	12	0.82	-14.00	518.00	1862	20230420	-42.43	559	20221026	91.77	1862	-42.43	20230420	581	84.51	20230103	1862	-42.43	20230420	559	91.77	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
126	20230710	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1091	-18	5	-1.62	1354260262	1238429	27.73	1117	1137	1063	1441	777	1109	1093.53	0.71	0	57555	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1995	-77.93	2.11	12	0.68	-14.00	518.00	1862	20230420	-41.41	559	20221026	95.17	1862	-41.41	20230420	581	87.78	20230103	1862	-41.41	20230420	559	95.17	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
127	20230710	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1072	-37	5	-3.34	1081280860	987884	22.12	1117	1137	1063	1441	777	1109	1094.54	0.71	0	43498	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	1960	-76.57	2.07	12	0.54	-14.00	518.00	1862	20230420	-42.43	559	20221026	91.77	1862	-42.43	20230420	581	84.51	20230103	1862	-42.43	20230420	559	91.77	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
128	20230710	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1101	-8	5	-0.72	729402727	661796	14.82	1117	1137	1071	1441	777	1109	1102.16	0.71	0	86726	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	2013	-78.64	2.13	12	0.36	-14.00	518.00	1862	20230420	-40.87	559	20221026	96.96	1862	-40.87	20230420	581	89.50	20230103	1862	-40.87	20230420	559	96.96	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
129	20230710	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1101	-8	5	-0.72	26840487	24150	0.54	1117	1118	1101	1441	777	1109	1111.41	0.71	0	-12680	1342	1225	1162	1045	982	1194	1014	914	332	500	790	1	1	182871972	2013	-78.64	2.13	12	0.01	-14.00	518.00	1862	20230420	-40.87	559	20221026	96.96	1862	-40.87	20230420	581	89.50	20230103	1862	-40.87	20230420	559	96.96	20221026	1.41	N	011690	500	914 억	1306666	N	N	0	N	N
130	20230707	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-146	5	-11.63	5193175275	4421171	300.42	1267	1279	1099	1631	879	1255	1174.90	0.77	0	-66031	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2028	-79.21	2.14	12	2.42	-14.00	518.00	1862	20230420	-40.44	559	20221026	98.39	1862	-40.44	20230420	581	90.88	20230103	1862	-40.44	20230420	559	98.39	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
131	20230707	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1127	-128	5	-10.20	4601019643	3889253	264.28	1267	1279	1110	1631	879	1255	1183.01	0.77	0	-65536	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2061	-80.50	2.18	12	2.13	-14.00	518.00	1862	20230420	-39.47	559	20221026	101.61	1862	-39.47	20230420	581	93.98	20230103	1862	-39.47	20230420	559	101.61	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
132	20230707	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1153	-102	5	-8.13	3503204258	2925731	198.81	1267	1279	1148	1631	879	1255	1197.38	0.77	0	164081	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2109	-82.36	2.23	12	1.60	-14.00	518.00	1862	20230420	-38.08	559	20221026	106.26	1862	-38.08	20230420	581	98.45	20230103	1862	-38.08	20230420	559	106.26	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
133	20230707	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	-86	5	-6.85	2749697636	2277457	154.76	1267	1279	1160	1631	879	1255	1207.35	0.77	0	233925	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2138	-83.50	2.26	12	1.25	-14.00	518.00	1862	20230420	-37.22	559	20221026	109.12	1862	-37.22	20230420	581	101.20	20230103	1862	-37.22	20230420	559	109.12	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
134	20230707	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1218	-37	5	-2.95	1658744514	1356026	92.14	1267	1279	1200	1631	879	1255	1223.24	0.77	0	224404	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2227	-87.00	2.35	12	0.74	-14.00	518.00	1862	20230420	-34.59	559	20221026	117.89	1862	-34.59	20230420	581	109.64	20230103	1862	-34.59	20230420	559	117.89	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
135	20230707	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1216	-39	5	-3.11	1430420245	1168322	79.39	1267	1279	1200	1631	879	1255	1224.34	0.77	0	184587	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2224	-86.86	2.35	12	0.64	-14.00	518.00	1862	20230420	-34.69	559	20221026	117.53	1862	-34.69	20230420	581	109.29	20230103	1862	-34.69	20230420	559	117.53	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
136	20230707	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1246	-9	5	-0.72	439808612	352699	23.97	1267	1279	1225	1631	879	1255	1246.98	0.77	0	-12967	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2279	-89.00	2.41	12	0.19	-14.00	518.00	1862	20230420	-33.08	559	20221026	122.90	1862	-33.08	20230420	581	114.46	20230103	1862	-33.08	20230420	559	122.90	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
137	20230707	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	15	2	1.20	26968957	21289	1.45	1267	1279	1266	1631	879	1255	1266.80	0.77	0	-6942	1344	1299	1277	1232	1210	1288	1221	914	376	500	900	1	1	182871972	2322	-90.71	2.45	12	0.01	-14.00	518.00	1862	20230420	-31.79	559	20221026	127.19	1862	-31.79	20230420	581	118.59	20230103	1862	-31.79	20230420	559	127.19	20221026	1.44	N	011690	500	914 억	1404896	N	N	0	N	N
138	20230706	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-59	5	-4.49	1865177597	1456908	176.04	1320	1322	1255	1708	920	1314	1280.26	0.75	0	32166	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2295	-89.64	2.42	12	0.80	-14.00	518.00	1862	20230420	-32.60	559	20221026	124.51	1862	-32.60	20230420	581	116.01	20230103	1862	-32.60	20230420	559	124.51	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
139	20230706	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	-50	5	-3.81	1663759829	1297064	156.72	1320	1322	1262	1708	920	1314	1282.71	0.75	0	44025	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2311	-90.29	2.44	12	0.71	-14.00	518.00	1862	20230420	-32.12	559	20221026	126.12	1862	-32.12	20230420	581	117.56	20230103	1862	-32.12	20230420	559	126.12	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
140	20230706	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1283	-31	5	-2.36	1337210693	1040015	125.66	1320	1322	1272	1708	920	1314	1285.76	0.75	0	55963	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2346	-91.64	2.48	12	0.57	-14.00	518.00	1862	20230420	-31.10	559	20221026	129.52	1862	-31.10	20230420	581	120.83	20230103	1862	-31.10	20230420	559	129.52	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
141	20230706	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1286	-28	5	-2.13	1163169942	904017	109.23	1320	1322	1273	1708	920	1314	1286.67	0.75	0	76620	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2351	-91.86	2.48	12	0.49	-14.00	518.00	1862	20230420	-30.93	559	20221026	130.05	1862	-30.93	20230420	581	121.34	20230103	1862	-30.93	20230420	559	130.05	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
142	20230706	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1289	-25	5	-1.90	1062890233	826009	99.81	1320	1322	1273	1708	920	1314	1286.78	0.75	0	80390	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2357	-92.07	2.49	12	0.45	-14.00	518.00	1862	20230420	-30.77	559	20221026	130.59	1862	-30.77	20230420	581	121.86	20230103	1862	-30.77	20230420	559	130.59	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
143	20230706	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-38	5	-2.89	930081296	722425	87.29	1320	1322	1273	1708	920	1314	1287.44	0.75	0	36916	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2333	-91.14	2.46	12	0.40	-14.00	518.00	1862	20230420	-31.47	559	20221026	128.26	1862	-31.47	20230420	581	119.62	20230103	1862	-31.47	20230420	559	128.26	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
144	20230706	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1296	-18	5	-1.37	528766259	408952	49.41	1320	1322	1280	1708	920	1314	1292.98	0.75	0	41145	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2370	-92.57	2.50	12	0.22	-14.00	518.00	1862	20230420	-30.40	559	20221026	131.84	1862	-30.40	20230420	581	123.06	20230103	1862	-30.40	20230420	559	131.84	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
145	20230706	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1302	-12	5	-0.91	24456375	18636	2.25	1320	1322	1302	1708	920	1314	1312.32	0.75	0	-13608	1370	1341	1321	1292	1272	1332	1283	914	394	500	940	1	1	182836882	2381	-93.00	2.51	12	0.01	-14.00	518.00	1862	20230420	-30.08	559	20221026	132.92	1862	-30.08	20230420	581	124.10	20230103	1862	-30.08	20230420	559	132.92	20221026	1.44	N	011690	500	914 억	1365672	N	N	0	N	N
146	20230705	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1314	-26	5	-1.94	1084547538	821346	134.19	1350	1350	1301	1742	938	1340	1320.45	0.74	0	-15396	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2402	-93.86	2.54	12	0.45	-14.00	518.00	1862	20230420	-29.43	559	20221026	135.06	1862	-29.43	20230420	581	126.16	20230103	1862	-29.43	20230420	559	135.06	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
147	20230705	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1318	-22	5	-1.64	980309563	742117	121.25	1350	1350	1301	1742	938	1340	1320.96	0.74	0	-10855	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2410	-94.14	2.54	12	0.41	-14.00	518.00	1862	20230420	-29.22	559	20221026	135.78	1862	-29.22	20230420	581	126.85	20230103	1862	-29.22	20230420	559	135.78	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
148	20230705	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	-16	5	-1.19	820784228	621048	101.47	1350	1350	1301	1742	938	1340	1321.61	0.74	0	8861	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2421	-94.57	2.56	12	0.34	-14.00	518.00	1862	20230420	-28.89	559	20221026	136.85	1862	-28.89	20230420	581	127.88	20230103	1862	-28.89	20230420	559	136.85	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
149	20230705	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	-13	5	-0.97	702318381	531511	86.84	1350	1350	1301	1742	938	1340	1321.36	0.74	0	24131	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2426	-94.79	2.56	12	0.29	-14.00	518.00	1862	20230420	-28.73	559	20221026	137.39	1862	-28.73	20230420	581	128.40	20230103	1862	-28.73	20230420	559	137.39	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
150	20230705	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	-7	5	-0.52	606919742	459693	75.10	1350	1350	1301	1742	938	1340	1320.27	0.74	0	18876	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2437	-95.21	2.57	12	0.25	-14.00	518.00	1862	20230420	-28.41	559	20221026	138.46	1862	-28.41	20230420	581	129.43	20230103	1862	-28.41	20230420	559	138.46	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
151	20230705	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	-16	5	-1.19	493749474	374588	61.20	1350	1350	1301	1742	938	1340	1318.11	0.74	0	17789	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2421	-94.57	2.56	12	0.20	-14.00	518.00	1862	20230420	-28.89	559	20221026	136.85	1862	-28.89	20230420	581	127.88	20230103	1862	-28.89	20230420	559	136.85	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
152	20230705	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1320	-20	5	-1.49	375831985	285344	46.62	1350	1350	1301	1742	938	1340	1317.12	0.74	0	5587	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2413	-94.29	2.55	12	0.16	-14.00	518.00	1862	20230420	-29.11	559	20221026	136.14	1862	-29.11	20230420	581	127.19	20230103	1862	-29.11	20230420	559	136.14	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
153	20230705	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1342	2	2	0.15	16124611	12055	1.97	1350	1350	1330	1742	938	1340	1337.59	0.74	0	-404	1394	1366	1344	1316	1294	1356	1306	914	402	500	960	1	1	182836882	2454	-95.86	2.59	12	0.01	-14.00	518.00	1862	20230420	-27.93	559	20221026	140.07	1862	-27.93	20230420	581	130.98	20230103	1862	-27.93	20230420	559	140.07	20221026	1.44	N	011690	500	914 억	1348345	N	N	1	N	N
154	20230704	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	-10	5	-0.74	815212104	607779	62.65	1350	1372	1322	1755	945	1350	1341.30	0.74	0	1284	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2450	-95.71	2.59	12	0.33	-14.00	518.00	1862	20230420	-28.03	559	20221026	139.71	1862	-28.03	20230420	581	130.64	20230103	1862	-28.03	20230420	559	139.71	20221026	1.44	N	011690	500	914 억	1354939	N	N	1	N	N
155	20230704	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	0	3	0.00	766255112	571231	58.88	1350	1372	1322	1755	945	1350	1341.41	0.74	0	-1903	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2468	-96.43	2.61	12	0.31	-14.00	518.00	1862	20230420	-27.50	559	20221026	141.50	1862	-27.50	20230420	581	132.36	20230103	1862	-27.50	20230420	559	141.50	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
156	20230704	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1349	-1	5	-0.07	684948992	510885	52.66	1350	1372	1322	1755	945	1350	1340.71	0.74	0	17804	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2466	-96.36	2.60	12	0.28	-14.00	518.00	1862	20230420	-27.55	559	20221026	141.32	1862	-27.55	20230420	581	132.19	20230103	1862	-27.55	20230420	559	141.32	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
157	20230704	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1351	1	2	0.07	638915228	476798	49.15	1350	1372	1322	1755	945	1350	1340.01	0.74	0	25331	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2470	-96.50	2.61	12	0.26	-14.00	518.00	1862	20230420	-27.44	559	20221026	141.68	1862	-27.44	20230420	581	132.53	20230103	1862	-27.44	20230420	559	141.68	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
158	20230704	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	5	2	0.37	562852278	420500	43.34	1350	1372	1322	1755	945	1350	1338.53	0.74	0	39831	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2477	-96.79	2.62	12	0.23	-14.00	518.00	1862	20230420	-27.23	559	20221026	142.40	1862	-27.23	20230420	581	133.22	20230103	1862	-27.23	20230420	559	142.40	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
159	20230704	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1345	-5	5	-0.37	472340426	353489	36.44	1350	1372	1322	1755	945	1350	1336.22	0.74	0	17949	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2459	-96.07	2.60	12	0.19	-14.00	518.00	1862	20230420	-27.77	559	20221026	140.61	1862	-27.77	20230420	581	131.50	20230103	1862	-27.77	20230420	559	140.61	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
160	20230704	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	-17	5	-1.26	332800460	249001	25.67	1350	1372	1322	1755	945	1350	1336.54	0.74	0	-13848	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2437	-95.21	2.57	12	0.14	-14.00	518.00	1862	20230420	-28.41	559	20221026	138.46	1862	-28.41	20230420	581	129.43	20230103	1862	-28.41	20230420	559	138.46	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
161	20230704	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1352	2	2	0.15	14351705	10611	1.09	1350	1372	1349	1755	945	1350	1352.53	0.74	0	-2908	1410	1379	1345	1314	1280	1395	1330	914	405	500	970	1	1	182836882	2472	-96.57	2.61	12	0.01	-14.00	518.00	1862	20230420	-27.39	559	20221026	141.86	1862	-27.39	20230420	581	132.70	20230103	1862	-27.39	20230420	559	141.86	20221026	1.44	N	011690	500	914 억	1354939	N	N	0	N	N
162	20230703	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	23	2	1.73	1295647800	968662	124.50	1328	1376	1311	1725	929	1327	1337.55	0.69	0	78912	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2468	-96.43	2.61	12	0.53	-14.00	518.00	1862	20230420	-27.50	559	20221026	141.50	1862	-27.50	20230420	581	132.36	20230103	1862	-27.50	20230420	559	141.50	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
163	20230703	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1346	19	2	1.43	1194548550	893686	114.87	1328	1376	1311	1725	929	1327	1336.65	0.69	0	80807	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2461	-96.14	2.60	12	0.49	-14.00	518.00	1862	20230420	-27.71	559	20221026	140.79	1862	-27.71	20230420	581	131.67	20230103	1862	-27.71	20230420	559	140.79	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
164	20230703	140231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1349	22	2	1.66	1042345073	780827	100.36	1328	1376	1311	1725	929	1327	1334.92	0.69	0	97052	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2466	-96.36	2.60	12	0.43	-14.00	518.00	1862	20230420	-27.55	559	20221026	141.32	1862	-27.55	20230420	581	132.19	20230103	1862	-27.55	20230420	559	141.32	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
165	20230703	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1349	22	2	1.66	940811765	705337	90.66	1328	1376	1311	1725	929	1327	1333.85	0.69	0	92742	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2466	-96.36	2.60	12	0.39	-14.00	518.00	1862	20230420	-27.55	559	20221026	141.32	1862	-27.55	20230420	581	132.19	20230103	1862	-27.55	20230420	559	141.32	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
166	20230703	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1360	33	2	2.49	875467173	657125	84.46	1328	1376	1311	1725	929	1327	1332.27	0.69	0	98558	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2487	-97.14	2.63	12	0.36	-14.00	518.00	1862	20230420	-26.96	559	20221026	143.29	1862	-26.96	20230420	581	134.08	20230103	1862	-26.96	20230420	559	143.29	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
167	20230703	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	-3	5	-0.23	468182165	354939	45.62	1328	1335	1311	1725	929	1327	1319.05	0.69	0	27833	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2421	-94.57	2.56	12	0.19	-14.00	518.00	1862	20230420	-28.89	559	20221026	136.85	1862	-28.89	20230420	581	127.88	20230103	1862	-28.89	20230420	559	136.85	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
168	20230703	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1321	-6	5	-0.45	213965535	162211	20.85	1328	1335	1311	1725	929	1327	1319.06	0.69	0	-28910	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2415	-94.36	2.55	12	0.09	-14.00	518.00	1862	20230420	-29.05	559	20221026	136.31	1862	-29.05	20230420	581	127.37	20230103	1862	-29.05	20230420	559	136.31	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N
169	20230703	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1335	8	2	0.60	1743522	1307	0.17	1328	1335	1328	1725	929	1327	1333.99	0.69	0	-137	1369	1347	1329	1307	1289	1339	1299	914	398	500	950	1	1	182836882	2441	-95.36	2.58	12	0.00	-14.00	518.00	1862	20230420	-28.30	559	20221026	138.82	1862	-28.30	20230420	581	129.78	20230103	1862	-28.30	20230420	559	138.82	20221026	1.61	N	011690	500	914 억	1258810	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History