KissMeData/007660/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38450,-1550,5,-3.88,228656809900,5786418,61.24,39950,40650,38300,52000,28000,40000,39519.61,7.93,0,-496061,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24318,23.73,10.94,12,9.15,1620.00,3515.00,43300,20230725,-11.20,4655,20220930,725.99,43300,-11.20,20230725,5270,629.60,20230103,43300,-11.20,20230725,4655,725.99,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,441,N,00,N
20230731,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38850,-1150,5,-2.88,210177570600,5307556,56.17,39950,40650,38300,52000,28000,40000,39598.18,7.93,0,-459119,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24571,23.98,11.05,12,8.39,1620.00,3515.00,43300,20230725,-10.28,4655,20220930,734.59,43300,-10.28,20230725,5270,637.19,20230103,43300,-10.28,20230725,4655,734.59,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39000,-1000,5,-2.50,179559013000,4519147,47.83,39950,40650,38850,52000,28000,40000,39731.76,7.93,0,-427623,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24666,24.07,11.10,12,7.15,1620.00,3515.00,43300,20230725,-9.93,4655,20220930,737.81,43300,-9.93,20230725,5270,640.04,20230103,43300,-9.93,20230725,4655,737.81,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39300,-700,5,-1.75,158040715200,3969193,42.01,39950,40650,39100,52000,28000,40000,39815.91,7.93,0,-435698,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24856,24.26,11.18,12,6.28,1620.00,3515.00,43300,20230725,-9.24,4655,20220930,744.25,43300,-9.24,20230725,5270,645.73,20230103,43300,-9.24,20230725,4655,744.25,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39500,-500,5,-1.25,143813513200,3608308,38.19,39950,40650,39100,52000,28000,40000,39855.42,7.93,0,-389525,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24982,24.38,11.24,12,5.71,1620.00,3515.00,43300,20230725,-8.78,4655,20220930,748.55,43300,-8.78,20230725,5270,649.53,20230103,43300,-8.78,20230725,4655,748.55,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39350,-650,5,-1.62,126622614300,3171782,33.57,39950,40650,39200,52000,28000,40000,39921.10,7.93,0,-369441,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,24887,24.29,11.19,12,5.01,1620.00,3515.00,43300,20230725,-9.12,4655,20220930,745.33,43300,-9.12,20230725,5270,646.68,20230103,43300,-9.12,20230725,4655,745.33,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39650,-350,5,-0.88,98921042450,2470983,26.15,39950,40650,39500,52000,28000,40000,40033.34,7.93,0,-348011,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,25077,24.48,11.28,12,3.91,1620.00,3515.00,43300,20230725,-8.43,4655,20220930,751.77,43300,-8.43,20230725,5270,652.37,20230103,43300,-8.43,20230725,4655,751.77,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230731,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39700,-300,5,-0.75,8616395450,215876,2.28,39950,39950,39550,52000,28000,40000,39904.81,7.93,0,-47541,42100,41050,39200,38150,36300,41575,38675,632,12000,1000,26400,50,1,63246419,25109,24.51,11.29,12,0.34,1620.00,3515.00,43300,20230725,-8.31,4655,20220930,752.85,43300,-8.31,20230725,5270,653.32,20230103,43300,-8.31,20230725,4655,752.85,20220930,5.73,N,007660,1000,632 억,,5014380,N,N,341,N,00,N
20230728,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40000,2650,2,7.10,357305767750,9198117,75.52,38650,40250,37350,48550,26150,37350,38841.22,6.89,0,494270,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,25299,24.69,11.38,12,14.54,1620.00,3515.00,43300,20230725,-7.62,4655,20220930,759.29,43300,-7.62,20230725,5270,659.01,20230103,43300,-7.62,20230725,4655,759.29,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,341,N,00,N
20230728,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39750,2400,2,6.43,317826310350,8202944,67.35,38650,40250,37350,48550,26150,37350,38745.43,6.89,0,482712,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,25140,24.54,11.31,12,12.97,1620.00,3515.00,43300,20230725,-8.20,4655,20220930,753.92,43300,-8.20,20230725,5270,654.27,20230103,43300,-8.20,20230725,4655,753.92,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39200,1850,2,4.95,241495336900,6277193,51.54,38650,39500,37350,48550,26150,37350,38471.90,6.89,0,190165,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,24793,24.20,11.15,12,9.92,1620.00,3515.00,43300,20230725,-9.47,4655,20220930,742.11,43300,-9.47,20230725,5270,643.83,20230103,43300,-9.47,20230725,4655,742.11,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38450,1100,2,2.95,204959111800,5338814,43.83,38650,39500,37350,48550,26150,37350,38390.42,6.89,0,-10259,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,24318,23.73,10.94,12,8.44,1620.00,3515.00,43300,20230725,-11.20,4655,20220930,725.99,43300,-11.20,20230725,5270,629.60,20230103,43300,-11.20,20230725,4655,725.99,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38250,900,2,2.41,171362920800,4469563,36.69,38650,39500,37350,48550,26150,37350,38340.02,6.89,0,-143073,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,24192,23.61,10.88,12,7.07,1620.00,3515.00,43300,20230725,-11.66,4655,20220930,721.70,43300,-11.66,20230725,5270,625.81,20230103,43300,-11.66,20230725,4655,721.70,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37600,250,2,0.67,154540364850,4026114,33.05,38650,39500,37350,48550,26150,37350,38384.55,6.89,0,-139930,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,23781,23.21,10.70,12,6.37,1620.00,3515.00,43300,20230725,-13.16,4655,20220930,707.73,43300,-13.16,20230725,5270,613.47,20230103,43300,-13.16,20230725,4655,707.73,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38200,850,2,2.28,135455652850,3519457,28.89,38650,39500,37350,48550,26150,37350,38487.72,6.89,0,-131635,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,24160,23.58,10.87,12,5.56,1620.00,3515.00,43300,20230725,-11.78,4655,20220930,720.62,43300,-11.78,20230725,5270,624.86,20230103,43300,-11.78,20230725,4655,720.62,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230728,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39400,2050,2,5.49,27940051000,718696,5.90,38650,39500,38300,48550,26150,37350,38876.47,6.89,0,-116553,43250,40300,37750,34800,32250,41775,36275,632,11200,1000,24650,50,1,63246419,24919,24.32,11.21,12,1.14,1620.00,3515.00,43300,20230725,-9.01,4655,20220930,746.40,43300,-9.01,20230725,5270,647.63,20230103,43300,-9.01,20230725,4655,746.40,20220930,5.53,N,007660,1000,632 억,,4358374,N,N,959,N,00,N
20230727,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37350,650,2,1.77,453696391300,11784791,63.78,36750,40700,35200,47700,25700,36700,38503.17,7.05,-7023,-188052,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,23623,23.06,10.63,12,18.63,1620.00,3515.00,43300,20230725,-13.74,4655,20220930,702.36,43300,-13.74,20230725,5270,608.73,20230103,43300,-13.74,20230725,4655,702.36,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,959,N,00,N
20230727,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37700,1000,2,2.72,428648481400,11115163,60.15,36750,40700,35200,47700,25700,36700,38568.08,7.05,-7023,-185127,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,23844,23.27,10.73,12,17.57,1620.00,3515.00,43300,20230725,-12.93,4655,20220930,709.88,43300,-12.93,20230725,5270,615.37,20230103,43300,-12.93,20230725,4655,709.88,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38300,1600,2,4.36,383392178500,9943493,53.81,36750,40700,35200,47700,25700,36700,38561.30,7.05,-7023,-293566,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,24223,23.64,10.90,12,15.72,1620.00,3515.00,43300,20230725,-11.55,4655,20220930,722.77,43300,-11.55,20230725,5270,626.76,20230103,43300,-11.55,20230725,4655,722.77,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37850,1150,2,3.13,359732146650,9321891,50.45,36750,40700,35200,47700,25700,36700,38594.61,7.05,-7023,-253526,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,23939,23.36,10.77,12,14.74,1620.00,3515.00,43300,20230725,-12.59,4655,20220930,713.10,43300,-12.59,20230725,5270,618.22,20230103,43300,-12.59,20230725,4655,713.10,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38700,2000,2,5.45,306214863350,7912836,42.82,36750,40700,35200,47700,25700,36700,38704.19,7.05,-7023,-153499,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,24476,23.89,11.01,12,12.51,1620.00,3515.00,43300,20230725,-10.62,4655,20220930,731.36,43300,-10.62,20230725,5270,634.35,20230103,43300,-10.62,20230725,4655,731.36,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,110227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39400,2700,2,7.36,187553444600,4936517,26.72,36750,39600,35200,47700,25700,36700,37998.99,7.05,-7023,-175596,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,24919,24.32,11.21,12,7.81,1620.00,3515.00,43300,20230725,-9.01,4655,20220930,746.40,43300,-9.01,20230725,5270,647.63,20230103,43300,-9.01,20230725,4655,746.40,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,100227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37300,600,2,1.63,106400637650,2839046,15.36,36750,38650,35200,47700,25700,36700,37483.81,7.05,-7023,-245058,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,23591,23.02,10.61,12,4.49,1620.00,3515.00,43300,20230725,-13.86,4655,20220930,701.29,43300,-13.86,20230725,5270,607.78,20230103,43300,-13.86,20230725,4655,701.29,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230727,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,-700,5,-1.91,11429858200,314919,1.70,36750,36800,35200,47700,25700,36700,36263.41,7.05,-7023,-88597,46366,41532,37916,33082,29466,39725,31275,632,11000,1000,24220,50,1,63246419,22769,22.22,10.24,12,0.50,1620.00,3515.00,43300,20230725,-16.86,4655,20220930,673.36,43300,-16.86,20230725,5270,583.11,20230103,43300,-16.86,20230725,4655,673.36,20220930,5.70,N,007660,1000,632 억,,4455969,N,N,769,N,00,N
20230726,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36700,-3350,5,-8.36,724618635300,18252798,162.96,40950,42750,34300,52000,28050,40050,39701.65,7.06,0,-78643,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,23211,22.65,10.44,12,28.86,1620.00,3515.00,43300,20230725,-15.24,4655,20220930,688.40,43300,-15.24,20230725,5270,596.39,20230103,43300,-15.24,20230725,4655,688.40,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,769,N,00,N
20230726,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36250,-3800,5,-9.49,679116550950,16982729,151.62,40950,42750,34300,52000,28050,40050,39988.65,7.06,0,-122900,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,22927,22.38,10.31,12,26.85,1620.00,3515.00,43300,20230725,-16.28,4655,20220930,678.73,43300,-16.28,20230725,5270,587.86,20230103,43300,-16.28,20230725,4655,678.73,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230726,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38450,-1600,5,-4.00,573177252400,14148950,126.32,40950,42750,34300,52000,28050,40050,40510.32,7.06,0,-230997,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,24318,23.73,10.94,12,22.37,1620.00,3515.00,43300,20230725,-11.20,4655,20220930,725.99,43300,-11.20,20230725,5270,629.60,20230103,43300,-11.20,20230725,4655,725.99,20220930,5.54,N,007660,1000,632 억,,4462992,Y,N,2477,N,00,N
20230726,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40500,450,2,1.12,347893310950,8500276,75.89,40950,42750,39600,52000,28050,40050,40927.57,7.06,0,-147938,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,25615,25.00,11.52,12,13.44,1620.00,3515.00,43300,20230725,-6.47,4655,20220930,770.03,43300,-6.47,20230725,5270,668.50,20230103,43300,-6.47,20230725,4655,770.03,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230726,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40800,750,2,1.87,296420714500,7219996,64.46,40950,42750,39800,52000,28050,40050,41055.90,7.06,0,-55469,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,25805,25.19,11.61,12,11.42,1620.00,3515.00,43300,20230725,-5.77,4655,20220930,776.48,43300,-5.77,20230725,5270,674.19,20230103,43300,-5.77,20230725,4655,776.48,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230726,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40600,550,2,1.37,268660023450,6537366,58.37,40950,42750,39800,52000,28050,40050,41096.50,7.06,0,-8024,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,25678,25.06,11.55,12,10.34,1620.00,3515.00,43300,20230725,-6.24,4655,20220930,772.18,43300,-6.24,20230725,5270,670.40,20230103,43300,-6.24,20230725,4655,772.18,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230726,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40750,700,2,1.75,199666116250,4833700,43.16,40950,42750,39800,52000,28050,40050,41307.80,7.06,0,-85723,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,25773,25.15,11.59,12,7.64,1620.00,3515.00,43300,20230725,-5.89,4655,20220930,775.40,43300,-5.89,20230725,5270,673.24,20230103,43300,-5.89,20230725,4655,775.40,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230726,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40650,600,2,1.50,14540469800,356338,3.18,40950,40950,40450,52000,28050,40050,40811.05,7.06,0,-62914,44750,42400,40950,38600,37150,41675,37875,632,11975,1000,26430,50,1,63246419,25710,25.09,11.56,12,0.56,1620.00,3515.00,43300,20230725,-6.12,4655,20220930,773.25,43300,-6.12,20230725,5270,671.35,20230103,43300,-6.12,20230725,4655,773.25,20220930,5.54,N,007660,1000,632 억,,4462992,N,N,2477,N,00,N
20230725,160224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40050,-1800,5,-4.30,455165912200,11051862,50.85,41800,43300,39500,54400,29300,41850,41188.33,8.41,0,-624713,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25330,24.72,11.39,12,17.47,1620.00,3515.00,43300,20230725,-7.51,4655,20220930,760.37,43300,-7.51,20230725,5270,659.96,20230103,43300,-7.51,20230725,4655,760.37,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,2477,N,00,N
20230725,150222,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40250,-1600,5,-3.82,435307701450,10556361,48.57,41800,43300,39500,54400,29300,41850,41236.53,8.41,0,-650213,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25457,24.85,11.45,12,16.69,1620.00,3515.00,43300,20230725,-7.04,4655,20220930,764.66,43300,-7.04,20230725,5270,663.76,20230103,43300,-7.04,20230725,4655,764.66,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,140224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40250,-1600,5,-3.82,400961761300,9695148,44.61,41800,43300,39700,54400,29300,41850,41356.95,8.41,0,-673154,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25457,24.85,11.45,12,15.33,1620.00,3515.00,43300,20230725,-7.04,4655,20220930,764.66,43300,-7.04,20230725,5270,663.76,20230103,43300,-7.04,20230725,4655,764.66,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,130224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40000,-1850,5,-4.42,386178688950,9328245,42.92,41800,43300,39700,54400,29300,41850,41398.85,8.41,0,-679363,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25299,24.69,11.38,12,14.75,1620.00,3515.00,43300,20230725,-7.62,4655,20220930,759.29,43300,-7.62,20230725,5270,659.01,20230103,43300,-7.62,20230725,4655,759.29,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,120225,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40200,-1650,5,-3.94,361469256100,8715121,40.10,41800,43300,39700,54400,29300,41850,41476.10,8.41,0,-528852,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25425,24.81,11.44,12,13.78,1620.00,3515.00,43300,20230725,-7.16,4655,20220930,763.59,43300,-7.16,20230725,5270,662.81,20230103,43300,-7.16,20230725,4655,763.59,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,110224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40350,-1500,5,-3.58,323682205950,7772639,35.77,41800,43300,40000,54400,29300,41850,41643.80,8.41,0,-384781,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25520,24.91,11.48,12,12.29,1620.00,3515.00,43300,20230725,-6.81,4655,20220930,766.81,43300,-6.81,20230725,5270,665.65,20230103,43300,-6.81,20230725,4655,766.81,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,100224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,41450,-400,5,-0.96,241040598450,5738826,26.41,41800,43300,40350,54400,29300,41850,42001.73,8.41,0,-403610,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,26216,25.59,11.79,12,9.07,1620.00,3515.00,43300,20230725,-4.27,4655,20220930,790.44,43300,-4.27,20230725,5270,686.53,20230103,43300,-4.27,20230725,4655,790.44,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230725,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,40800,-1050,5,-2.51,29166317600,703962,3.24,41800,41850,40650,54400,29300,41850,41431.62,8.41,0,-141553,45416,43632,40166,38382,34916,44525,39275,632,12550,1000,27620,50,1,63246419,25805,25.19,11.61,12,1.11,1620.00,3515.00,41950,20230724,-2.74,4655,20220930,776.48,41950,-2.74,20230724,5270,674.19,20230103,41950,-2.74,20230724,4655,776.48,20220930,5.57,N,007660,1000,632 억,,5315894,N,N,1240,N,00,N
20230724,160224,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,41850,5350,2,14.66,840606004100,21188414,378.64,37550,41950,36700,47450,25550,36500,39662.13,7.75,0,483126,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,26469,25.83,11.91,12,33.50,1620.00,3515.00,41950,20230724,-0.24,4655,20220930,799.03,41950,-0.24,20230724,5270,694.12,20230103,41950,-0.24,20230724,4655,799.03,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,832,N,00,N
20230724,150223,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40900,4400,2,12.05,753869907150,19095946,341.25,37550,41500,36700,47450,25550,36500,39478.07,7.75,0,313366,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,25868,25.25,11.64,12,30.19,1620.00,3515.00,41500,20230724,-1.45,4655,20220930,778.63,41500,-1.45,20230724,5270,676.09,20230103,41500,-1.45,20230724,4655,778.63,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39900,3400,2,9.32,583837094300,14933238,266.86,37550,40600,36700,47450,25550,36500,39096.55,7.75,0,249041,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,25235,24.63,11.35,12,23.61,1620.00,3515.00,41250,20230714,-3.27,4655,20220930,757.14,41250,-3.27,20230714,5270,657.12,20230103,41250,-3.27,20230714,4655,757.14,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39600,3100,2,8.49,433896428200,11182762,199.84,37550,40000,36700,47450,25550,36500,38800.55,7.75,0,242800,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,25046,24.44,11.27,12,17.68,1620.00,3515.00,41250,20230714,-4.00,4655,20220930,750.70,41250,-4.00,20230714,5270,651.42,20230103,41250,-4.00,20230714,4655,750.70,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39550,3050,2,8.36,388678275000,10042583,179.46,37550,40000,36700,47450,25550,36500,38703.11,7.75,0,307484,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,25014,24.41,11.25,12,15.88,1620.00,3515.00,41250,20230714,-4.12,4655,20220930,749.62,41250,-4.12,20230714,5270,650.47,20230103,41250,-4.12,20230714,4655,749.62,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39250,2750,2,7.53,308583367400,8009142,143.12,37550,39950,36700,47450,25550,36500,38529.00,7.75,0,117142,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,24824,24.23,11.17,12,12.66,1620.00,3515.00,41250,20230714,-4.85,4655,20220930,743.18,41250,-4.85,20230714,5270,644.78,20230103,41250,-4.85,20230714,4655,743.18,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38500,2000,2,5.48,185848765000,4887602,87.34,37550,39150,36700,47450,25550,36500,38024.66,7.75,0,-79664,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,24350,23.77,10.95,12,7.73,1620.00,3515.00,41250,20230714,-6.67,4655,20220930,727.07,41250,-6.67,20230714,5270,630.55,20230103,41250,-6.67,20230714,4655,727.07,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230724,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37400,900,2,2.47,23744895100,631660,11.29,37550,37800,37250,47450,25550,36500,37591.97,7.75,0,-142008,37966,37232,36166,35432,34366,37600,35800,632,10950,1000,24090,50,1,63246419,23654,23.09,10.64,12,1.00,1620.00,3515.00,41250,20230714,-9.33,4655,20220930,703.44,41250,-9.33,20230714,5270,609.68,20230103,41250,-9.33,20230714,4655,703.44,20220930,5.37,N,007660,1000,632 억,,4898699,N,N,284,N,00,N
20230721,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36500,-650,5,-1.75,185056137950,5150973,46.11,35550,36900,35100,48250,26050,37150,35925.47,7.44,0,-116754,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,23085,22.53,10.38,12,8.14,1620.00,3515.00,41250,20230714,-11.52,4655,20220930,684.10,41250,-11.52,20230714,5270,592.60,20230103,41250,-11.52,20230714,4655,684.10,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,284,N,00,N
20230721,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,-1000,5,-2.69,169604376000,4726360,42.31,35550,36900,35100,48250,26050,37150,35884.56,7.44,0,-107166,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22864,22.31,10.28,12,7.47,1620.00,3515.00,41250,20230714,-12.36,4655,20220930,676.58,41250,-12.36,20230714,5270,585.96,20230103,41250,-12.36,20230714,4655,676.58,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,-1000,5,-2.69,146669606700,4094608,36.66,35550,36900,35100,48250,26050,37150,35819.93,7.44,0,-147384,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22864,22.31,10.28,12,6.47,1620.00,3515.00,41250,20230714,-12.36,4655,20220930,676.58,41250,-12.36,20230714,5270,585.96,20230103,41250,-12.36,20230714,4655,676.58,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,-1350,5,-3.63,133191406250,3719373,33.30,35550,36900,35100,48250,26050,37150,35809.89,7.44,0,-145611,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22642,22.10,10.18,12,5.88,1620.00,3515.00,41250,20230714,-13.21,4655,20220930,669.07,41250,-13.21,20230714,5270,579.32,20230103,41250,-13.21,20230714,4655,669.07,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36400,-750,5,-2.02,114440389750,3200354,28.65,35550,36900,35100,48250,26050,37150,35758.32,7.44,0,-155438,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,23022,22.47,10.36,12,5.06,1620.00,3515.00,41250,20230714,-11.76,4655,20220930,681.95,41250,-11.76,20230714,5270,590.70,20230103,41250,-11.76,20230714,4655,681.95,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35550,-1600,5,-4.31,86145749600,2416253,21.63,35550,36250,35100,48250,26050,37150,35652.13,7.44,0,-199052,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22484,21.94,10.11,12,3.82,1620.00,3515.00,41250,20230714,-13.82,4655,20220930,663.69,41250,-13.82,20230714,5270,574.57,20230103,41250,-13.82,20230714,4655,663.69,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,-1150,5,-3.10,67388161550,1890056,16.92,35550,36250,35100,48250,26050,37150,35653.43,7.44,0,-80017,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22769,22.22,10.24,12,2.99,1620.00,3515.00,41250,20230714,-12.73,4655,20220930,673.36,41250,-12.73,20230714,5270,583.11,20230103,41250,-12.73,20230714,4655,673.36,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230721,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,-1650,5,-4.44,11889980550,333267,2.98,35550,36050,35350,48250,26050,37150,35673.53,7.44,0,-8107,39916,38532,36266,34882,32616,39225,35575,632,11100,1000,24510,50,1,63246419,22452,21.91,10.10,12,0.53,1620.00,3515.00,41250,20230714,-13.94,4655,20220930,662.62,41250,-13.94,20230714,5270,573.62,20230103,41250,-13.94,20230714,4655,662.62,20220930,5.63,N,007660,1000,632 억,,4707521,N,N,618,N,00,N
20230720,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,2400,2,6.91,394146246450,11005484,126.23,35350,37650,34000,45150,24350,34750,35811.17,7.65,0,-116611,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,23496,22.93,10.57,12,17.40,1620.00,3515.00,41250,20230714,-9.94,4655,20220930,698.07,41250,-9.94,20230714,5270,604.93,20230103,41250,-9.94,20230714,4655,698.07,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,618,N,00,N
20230720,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36850,2100,2,6.04,372658610250,10423596,119.56,35350,37650,34000,45150,24350,34750,35751.53,7.65,0,-68426,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,23306,22.75,10.48,12,16.48,1620.00,3515.00,41250,20230714,-10.67,4655,20220930,691.62,41250,-10.67,20230714,5270,599.24,20230103,41250,-10.67,20230714,4655,691.62,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36250,1500,2,4.32,247642008000,7027666,80.61,35350,36350,34000,45150,24350,34750,35238.22,7.65,0,-11258,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,22927,22.38,10.31,12,11.11,1620.00,3515.00,41250,20230714,-12.12,4655,20220930,678.73,41250,-12.12,20230714,5270,587.86,20230103,41250,-12.12,20230714,4655,678.73,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,700,2,2.01,175411369400,5007768,57.44,35350,36150,34000,45150,24350,34750,35027.90,7.65,0,25004,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,22421,21.88,10.09,12,7.92,1620.00,3515.00,41250,20230714,-14.06,4655,20220930,661.55,41250,-14.06,20230714,5270,572.68,20230103,41250,-14.06,20230714,4655,661.55,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34500,-250,5,-0.72,151497779300,4321109,49.56,35350,36150,34000,45150,24350,34750,35059.99,7.65,0,83390,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,21820,21.30,9.82,12,6.83,1620.00,3515.00,41250,20230714,-16.36,4655,20220930,641.14,41250,-16.36,20230714,5270,554.65,20230103,41250,-16.36,20230714,4655,641.14,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34400,-350,5,-1.01,132008931700,3755838,43.08,35350,36150,34000,45150,24350,34750,35147.76,7.65,0,91097,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,21757,21.23,9.79,12,5.94,1620.00,3515.00,41250,20230714,-16.61,4655,20220930,638.99,41250,-16.61,20230714,5270,552.75,20230103,41250,-16.61,20230714,4655,638.99,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34800,50,2,0.14,93811385350,2650525,30.40,35350,36150,34700,45150,24350,34750,35393.72,7.65,0,-87344,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,22010,21.48,9.90,12,4.19,1620.00,3515.00,41250,20230714,-15.64,4655,20220930,647.58,41250,-15.64,20230714,5270,560.34,20230103,41250,-15.64,20230714,4655,647.58,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230720,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35100,350,2,1.01,13331628300,378111,4.34,35350,35400,34850,45150,24350,34750,35259.69,7.65,0,-47774,40383,37566,36083,33266,31783,36825,32525,632,10400,1000,22930,50,1,63246419,22199,21.67,9.99,12,0.60,1620.00,3515.00,41250,20230714,-14.91,4655,20220930,654.03,41250,-14.91,20230714,5270,566.03,20230103,41250,-14.91,20230714,4655,654.03,20220930,5.31,N,007660,1000,632 억,,4836361,N,N,136,N,00,N
20230719,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34750,-2950,5,-7.82,309149591300,8477281,103.57,38700,38900,34600,49000,26400,37700,36469.79,7.22,0,181690,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,21978,21.45,9.89,12,13.40,1620.00,3515.00,41250,20230714,-15.76,4655,20220930,646.51,41250,-15.76,20230714,5270,559.39,20230103,41250,-15.76,20230714,4655,646.51,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,136,N,00,N
20230719,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35200,-2500,5,-6.63,282849639700,7724054,94.36,38700,38900,34950,49000,26400,37700,36617.53,7.22,0,27387,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,22263,21.73,10.01,12,12.21,1620.00,3515.00,41250,20230714,-14.67,4655,20220930,656.18,41250,-14.67,20230714,5270,567.93,20230103,41250,-14.67,20230714,4655,656.18,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,-2100,5,-5.57,252453786700,6863345,83.85,38700,38900,35150,49000,26400,37700,36781.19,7.22,0,-38168,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,22516,21.98,10.13,12,10.85,1620.00,3515.00,41250,20230714,-13.70,4655,20220930,664.77,41250,-13.70,20230714,5270,575.52,20230103,41250,-13.70,20230714,4655,664.77,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,130222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35400,-2300,5,-6.10,229557980700,6216708,75.95,38700,38900,35200,49000,26400,37700,36924.37,7.22,0,-97981,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,22389,21.85,10.07,12,9.83,1620.00,3515.00,41250,20230714,-14.18,4655,20220930,660.47,41250,-14.18,20230714,5270,571.73,20230103,41250,-14.18,20230714,4655,660.47,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,-1550,5,-4.11,197603152050,5325966,65.07,38700,38900,35550,49000,26400,37700,37100.40,7.22,0,-7562,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,22864,22.31,10.28,12,8.42,1620.00,3515.00,41250,20230714,-12.36,4655,20220930,676.58,41250,-12.36,20230714,5270,585.96,20230103,41250,-12.36,20230714,4655,676.58,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,-1750,5,-4.64,162634737050,4349245,53.13,38700,38900,35900,49000,26400,37700,37392.88,7.22,0,-12208,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,22737,22.19,10.23,12,6.88,1620.00,3515.00,41250,20230714,-12.85,4655,20220930,672.29,41250,-12.85,20230714,5270,582.16,20230103,41250,-12.85,20230714,4655,672.29,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36850,-850,5,-2.25,113860725500,3019986,36.89,38700,38900,36000,49000,26400,37700,37702.41,7.22,0,127085,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,23306,22.75,10.48,12,4.77,1620.00,3515.00,41250,20230714,-10.67,4655,20220930,691.62,41250,-10.67,20230714,5270,599.24,20230103,41250,-10.67,20230714,4655,691.62,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230719,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38550,850,2,2.25,18559226650,480898,5.88,38700,38700,38350,49000,26400,37700,38617.26,7.22,0,-68533,40233,38966,38283,37016,36333,38625,36675,632,11300,1000,24880,50,1,63246419,24381,23.80,10.97,12,0.76,1620.00,3515.00,41250,20230714,-6.55,4655,20220930,728.14,41250,-6.55,20230714,5270,631.50,20230103,41250,-6.55,20230714,4655,728.14,20220930,5.03,N,007660,1000,632 억,,4566940,N,N,4654,N,00,N
20230718,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37700,-500,5,-1.31,304295559550,7926103,98.91,38900,39550,37600,49650,26750,38200,38395.66,8.39,0,-698425,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,23844,23.27,10.73,12,12.53,1620.00,3515.00,41250,20230714,-8.61,4655,20220930,709.88,41250,-8.61,20230714,5270,615.37,20230103,41250,-8.61,20230714,4655,709.88,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,4654,N,00,N
20230718,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38000,-200,5,-0.52,287573470300,7483520,93.38,38900,39550,37600,49650,26750,38200,38427.73,8.39,0,-686823,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24034,23.46,10.81,12,11.83,1620.00,3515.00,41250,20230714,-7.88,4655,20220930,716.33,41250,-7.88,20230714,5270,621.06,20230103,41250,-7.88,20230714,4655,716.33,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38150,-50,5,-0.13,271304441050,7054817,88.03,38900,39550,37600,49650,26750,38200,38456.82,8.39,0,-611368,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24129,23.55,10.85,12,11.15,1620.00,3515.00,41250,20230714,-7.52,4655,20220930,719.55,41250,-7.52,20230714,5270,623.91,20230103,41250,-7.52,20230714,4655,719.55,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,130222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38050,-150,5,-0.39,251626646200,6534713,81.54,38900,39550,37600,49650,26750,38200,38506.41,8.39,0,-459691,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24065,23.49,10.83,12,10.33,1620.00,3515.00,41250,20230714,-7.76,4655,20220930,717.40,41250,-7.76,20230714,5270,622.01,20230103,41250,-7.76,20230714,4655,717.40,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37950,-250,5,-0.65,229728976000,5955797,74.32,38900,39550,37600,49650,26750,38200,38572.67,8.39,0,-223797,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24002,23.43,10.80,12,9.42,1620.00,3515.00,41250,20230714,-8.00,4655,20220930,715.25,41250,-8.00,20230714,5270,620.11,20230103,41250,-8.00,20230714,4655,715.25,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38400,200,2,0.52,202052589500,5230242,65.27,38900,39550,37600,49650,26750,38200,38632.04,8.39,0,-49699,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24287,23.70,10.92,12,8.27,1620.00,3515.00,41250,20230714,-6.91,4655,20220930,724.92,41250,-6.91,20230714,5270,628.65,20230103,41250,-6.91,20230714,4655,724.92,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38400,200,2,0.52,100805412950,2624344,32.75,38900,39300,37600,49650,26750,38200,38412.10,8.39,0,-5590,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24287,23.70,10.92,12,4.15,1620.00,3515.00,41250,20230714,-6.91,4655,20220930,724.92,41250,-6.91,20230714,5270,628.65,20230103,41250,-6.91,20230714,4655,724.92,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230718,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39100,900,2,2.36,23637237050,606921,7.57,38900,39300,38550,49650,26750,38200,38952.89,8.39,0,-88756,39666,38932,37816,37082,35966,39300,37450,632,11450,1000,25210,50,1,63246419,24729,24.14,11.12,12,0.96,1620.00,3515.00,41250,20230714,-5.21,4655,20220930,739.96,41250,-5.21,20230714,5270,641.94,20230103,41250,-5.21,20230714,4655,739.96,20220930,4.89,N,007660,1000,632 억,,5305230,N,N,917,N,00,N
20230717,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38200,50,2,0.13,298906263050,7896291,24.76,37250,38550,36700,49550,26750,38150,37848.79,9.74,0,-824393,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24160,23.58,10.87,12,12.48,1620.00,3515.00,41250,20230714,-7.39,4655,20220930,720.62,41250,-7.39,20230714,5270,624.86,20230103,41250,-7.39,20230714,4655,720.62,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,917,N,00,N
20230717,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37400,-750,5,-1.97,263959519650,6974235,21.87,37250,38550,36700,49550,26750,38150,37845.40,9.74,0,-608381,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,23654,23.09,10.64,12,11.03,1620.00,3515.00,41250,20230714,-9.33,4655,20220930,703.44,41250,-9.33,20230714,5270,609.68,20230103,41250,-9.33,20230714,4655,703.44,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38050,-100,5,-0.26,226614428950,5979073,18.75,37250,38550,36700,49550,26750,38150,37898.95,9.74,0,-428134,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24065,23.49,10.83,12,9.45,1620.00,3515.00,41250,20230714,-7.76,4655,20220930,717.40,41250,-7.76,20230714,5270,622.01,20230103,41250,-7.76,20230714,4655,717.40,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38000,-150,5,-0.39,210600352100,5557404,17.42,37250,38550,36700,49550,26750,38150,37892.91,9.74,0,-360343,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24034,23.46,10.81,12,8.79,1620.00,3515.00,41250,20230714,-7.88,4655,20220930,716.33,41250,-7.88,20230714,5270,621.06,20230103,41250,-7.88,20230714,4655,716.33,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38100,-50,5,-0.13,198345293450,5235359,16.41,37250,38550,36700,49550,26750,38150,37882.90,9.74,0,-322744,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24097,23.52,10.84,12,8.28,1620.00,3515.00,41250,20230714,-7.64,4655,20220930,718.47,41250,-7.64,20230714,5270,622.96,20230103,41250,-7.64,20230714,4655,718.47,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38300,150,2,0.39,180179176250,4760541,14.92,37250,38500,36700,49550,26750,38150,37844.94,9.74,0,-249548,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24223,23.64,10.90,12,7.53,1620.00,3515.00,41250,20230714,-7.15,4655,20220930,722.77,41250,-7.15,20230714,5270,626.76,20230103,41250,-7.15,20230714,4655,722.77,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38200,50,2,0.13,134894508350,3576337,11.21,37250,38450,36700,49550,26750,38150,37711.87,9.74,0,-230633,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,24160,23.58,10.87,12,5.65,1620.00,3515.00,41250,20230714,-7.39,4655,20220930,720.62,41250,-7.39,20230714,5270,624.86,20230103,41250,-7.39,20230714,4655,720.62,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230717,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36750,-1400,5,-3.67,23273730750,626338,1.96,37250,37300,36750,49550,26750,38150,37062.79,9.74,0,-79770,44983,41566,37833,34416,30683,43275,36125,632,11400,1000,25170,50,1,63246419,23243,22.69,10.46,12,0.99,1620.00,3515.00,41250,20230714,-10.91,4655,20220930,689.47,41250,-10.91,20230714,5270,597.34,20230103,41250,-10.91,20230714,4655,689.47,20220930,4.49,N,007660,1000,632 억,,6159191,N,N,11323,N,00,N
20230714,160220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,38150,5800,2,17.93,1222681795800,31600275,203.29,34700,41250,34100,42050,22650,32350,38693.15,8.82,0,625794,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,24129,23.55,10.85,12,49.96,1620.00,3515.00,41250,20230714,-7.52,4655,20220930,719.55,41250,-7.52,20230714,5270,623.91,20230103,41250,-7.52,20230714,4655,719.55,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,11323,N,00,N
20230714,150221,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,38150,5800,2,17.93,1178247648250,30431661,195.77,34700,41250,34100,42050,22650,32350,38718.61,8.82,0,548073,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,24129,23.55,10.85,12,48.12,1620.00,3515.00,41250,20230714,-7.52,4655,20220930,719.55,41250,-7.52,20230714,5270,623.91,20230103,41250,-7.52,20230714,4655,719.55,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,140221,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,37850,5500,2,17.00,1081526249500,27886838,179.40,34700,41250,34100,42050,22650,32350,38783.55,8.82,0,429875,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,23939,23.36,10.77,12,44.09,1620.00,3515.00,41250,20230714,-8.24,4655,20220930,713.10,41250,-8.24,20230714,5270,618.22,20230103,41250,-8.24,20230714,4655,713.10,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,130219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,38550,6200,2,19.17,986682210150,25399342,163.40,34700,41250,34100,42050,22650,32350,38847.73,8.82,0,439136,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,24381,23.80,10.97,12,40.16,1620.00,3515.00,41250,20230714,-6.55,4655,20220930,728.14,41250,-6.55,20230714,5270,631.50,20230103,41250,-6.55,20230714,4655,728.14,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,120220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,39850,7500,2,23.18,868093399150,22362944,143.87,34700,41250,34100,42050,22650,32350,38819.47,8.82,0,519428,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,25204,24.60,11.34,12,35.36,1620.00,3515.00,41250,20230714,-3.39,4655,20220930,756.07,41250,-3.39,20230714,5270,656.17,20230103,41250,-3.39,20230714,4655,756.07,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,110220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,40550,8200,2,25.35,785043517300,20295354,130.56,34700,41250,34100,42050,22650,32350,38682.12,8.82,0,697983,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,25646,25.03,11.54,12,32.09,1620.00,3515.00,41250,20230714,-1.70,4655,20220930,771.11,41250,-1.70,20230714,5270,669.45,20230103,41250,-1.70,20230714,4655,771.11,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,100221,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,39700,7350,2,22.72,622376625100,16296983,104.84,34700,40450,34100,42050,22650,32350,38191.03,8.82,0,345384,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,25109,24.51,11.29,12,25.77,1620.00,3515.00,40450,20230714,-1.85,4655,20220930,752.85,40450,-1.85,20230714,5270,653.32,20230103,40450,-1.85,20230714,4655,752.85,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230714,090221,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,36450,4100,2,12.67,75491070150,2135326,13.74,34700,36650,34100,42050,22650,32350,35358.72,8.82,0,-173937,34716,33532,32366,31182,30016,34125,31775,632,9700,1000,21350,50,1,63246419,23053,22.50,10.37,12,3.38,1620.00,3515.00,36650,20230714,-0.55,4655,20220930,683.03,36650,-0.55,20230714,5270,591.65,20230103,36650,-0.55,20230714,4655,683.03,20220930,3.15,N,007660,1000,632 억,,5575760,N,N,15328,N,00,N
20230713,160219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,1500,2,4.86,487631864350,15079516,100.00,32000,33550,31200,40100,21600,30850,32337.37,8.58,0,133095,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20460,19.97,9.20,12,23.84,1620.00,3515.00,33850,20230704,-4.43,4655,20220930,594.95,33850,-4.43,20230704,5270,513.85,20230103,33850,-4.43,20230704,4655,594.95,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,15327,N,00,N
20230713,150218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,1300,2,4.21,465456368350,14392608,95.45,32000,33550,31200,40100,21600,30850,32339.99,8.58,0,-13625,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20334,19.85,9.15,12,22.76,1620.00,3515.00,33850,20230704,-5.02,4655,20220930,590.66,33850,-5.02,20230704,5270,510.06,20230103,33850,-5.02,20230704,4655,590.66,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,1500,2,4.86,392835662500,12176219,80.75,32000,33550,31200,40100,21600,30850,32262.57,8.58,0,-177275,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20460,19.97,9.20,12,19.25,1620.00,3515.00,33850,20230704,-4.43,4655,20220930,594.95,33850,-4.43,20230704,5270,513.85,20230103,33850,-4.43,20230704,4655,594.95,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32050,1200,2,3.89,342806141250,10628808,70.49,32000,33550,31200,40100,21600,30850,32252.59,8.58,0,-256052,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20270,19.78,9.12,12,16.81,1620.00,3515.00,33850,20230704,-5.32,4655,20220930,588.51,33850,-5.32,20230704,5270,508.16,20230103,33850,-5.32,20230704,4655,588.51,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,950,2,3.08,317560080800,9838054,65.24,32000,33550,31200,40100,21600,30850,32278.80,8.58,0,-325625,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20112,19.63,9.05,12,15.56,1620.00,3515.00,33850,20230704,-6.06,4655,20220930,583.14,33850,-6.06,20230704,5270,503.42,20230103,33850,-6.06,20230704,4655,583.14,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,110219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,1000,2,3.24,275835854950,8518587,56.49,32000,33550,31200,40100,21600,30850,32380.53,8.58,0,-335881,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20144,19.66,9.06,12,13.47,1620.00,3515.00,33850,20230704,-5.91,4655,20220930,584.21,33850,-5.91,20230704,5270,504.36,20230103,33850,-5.91,20230704,4655,584.21,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,100220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,750,2,2.43,222724468800,6864192,45.52,32000,33550,31200,40100,21600,30850,32447.37,8.58,0,-345846,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,19986,19.51,8.99,12,10.85,1620.00,3515.00,33850,20230704,-6.65,4655,20220930,578.84,33850,-6.65,20230704,5270,499.62,20230103,33850,-6.65,20230704,4655,578.84,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230713,090205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32850,2000,2,6.48,38741684100,1188684,7.88,32000,33500,31800,40100,21600,30850,32592.55,8.58,0,-168384,34050,32450,29650,28050,25250,33250,28850,632,9250,1000,20360,50,1,63246419,20776,20.28,9.35,12,1.88,1620.00,3515.00,33850,20230704,-2.95,4655,20220930,605.69,33850,-2.95,20230704,5270,523.34,20230103,33850,-2.95,20230704,4655,605.69,20220930,3.23,N,007660,1000,632 억,,5429449,N,N,404,N,00,N
20230712,160217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30850,2500,2,8.82,437130074150,14926510,224.80,28250,31250,26850,36850,19850,28350,29284.53,9.80,0,-658883,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,19512,19.04,8.78,12,23.60,1620.00,3515.00,33850,20230704,-8.86,4655,20220930,562.73,33850,-8.86,20230704,5270,485.39,20230103,33850,-8.86,20230704,4655,562.73,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,404,N,00,N
20230712,150217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30350,2000,2,7.05,415425560000,14217963,214.13,28250,31250,26850,36850,19850,28350,29219.16,9.80,0,-745365,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,19195,18.73,8.63,12,22.48,1620.00,3515.00,33850,20230704,-10.34,4655,20220930,551.99,33850,-10.34,20230704,5270,475.90,20230103,33850,-10.34,20230704,4655,551.99,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,140216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30650,2300,2,8.11,316159385900,10978424,165.34,28250,30650,26850,36850,19850,28350,28798.78,9.80,0,-621998,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,19385,18.92,8.72,12,17.36,1620.00,3515.00,33850,20230704,-9.45,4655,20220930,558.43,33850,-9.45,20230704,5270,481.59,20230103,33850,-9.45,20230704,4655,558.43,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29300,950,2,3.35,211190058950,7473301,112.55,28250,29500,26850,36850,19850,28350,28259.11,9.80,0,-397384,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,18531,18.09,8.34,12,11.82,1620.00,3515.00,33850,20230704,-13.44,4655,20220930,529.43,33850,-13.44,20230704,5270,455.98,20230103,33850,-13.44,20230704,4655,529.43,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,350,2,1.23,177015592000,6294632,94.80,28250,29250,26850,36850,19850,28350,28121.20,9.80,0,-340053,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,18152,17.72,8.17,12,9.95,1620.00,3515.00,33850,20230704,-15.21,4655,20220930,516.54,33850,-15.21,20230704,5270,444.59,20230103,33850,-15.21,20230704,4655,516.54,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28400,50,2,0.18,122541064100,4398814,66.25,28250,28600,26850,36850,19850,28350,27856.28,9.80,0,-273095,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,17962,17.53,8.08,12,6.96,1620.00,3515.00,33850,20230704,-16.10,4655,20220930,510.10,33850,-16.10,20230704,5270,438.90,20230103,33850,-16.10,20230704,4655,510.10,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-450,5,-1.59,79077043800,2861123,43.09,28250,28600,26850,36850,19850,28350,27635.19,9.80,0,-302495,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,17646,17.22,7.94,12,4.52,1620.00,3515.00,33850,20230704,-17.58,4655,20220930,499.36,33850,-17.58,20230704,5270,429.41,20230103,33850,-17.58,20230704,4655,499.36,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230712,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28300,-50,5,-0.18,4269155650,151094,2.28,28250,28350,28100,36850,19850,28350,28245.93,9.80,0,-12711,29516,28932,28266,27682,27016,29225,27975,632,8500,1000,18710,50,1,63246419,17899,17.47,8.05,12,0.24,1620.00,3515.00,33850,20230704,-16.40,4655,20220930,507.95,33850,-16.40,20230704,5270,437.00,20230103,33850,-16.40,20230704,4655,507.95,20220930,3.54,N,007660,1000,632 억,,6197548,N,N,62,N,00,N
20230711,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28350,350,2,1.25,184247423700,6512326,92.05,28300,28850,27600,36400,19600,28000,28293.19,9.89,0,-85942,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17930,17.50,8.07,12,10.30,1620.00,3515.00,33850,20230704,-16.25,4655,20220930,509.02,33850,-16.25,20230704,5270,437.95,20230103,33850,-16.25,20230704,4655,509.02,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,62,N,00,N
20230711,150215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28250,250,2,0.89,175380546500,6199412,87.62,28300,28850,27600,36400,19600,28000,28291.03,9.89,0,-61454,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17867,17.44,8.04,12,9.80,1620.00,3515.00,33850,20230704,-16.54,4655,20220930,506.87,33850,-16.54,20230704,5270,436.05,20230103,33850,-16.54,20230704,4655,506.87,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28550,550,2,1.96,151594305550,5364164,75.82,28300,28850,27600,36400,19600,28000,28261.77,9.89,0,26935,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,18057,17.62,8.12,12,8.48,1620.00,3515.00,33850,20230704,-15.66,4655,20220930,513.32,33850,-15.66,20230704,5270,441.75,20230103,33850,-15.66,20230704,4655,513.32,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,130214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-100,5,-0.36,132849259100,4698948,66.41,28300,28850,27600,36400,19600,28000,28273.57,9.89,0,20290,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17646,17.22,7.94,12,7.43,1620.00,3515.00,33850,20230704,-17.58,4655,20220930,499.36,33850,-17.58,20230704,5270,429.41,20230103,33850,-17.58,20230704,4655,499.36,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,120216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28300,300,2,1.07,117011528850,4135893,58.46,28300,28850,27600,36400,19600,28000,28293.47,9.89,0,16512,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17899,17.47,8.05,12,6.54,1620.00,3515.00,33850,20230704,-16.40,4655,20220930,507.95,33850,-16.40,20230704,5270,437.00,20230103,33850,-16.40,20230704,4655,507.95,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,700,2,2.50,105840890200,3741350,52.88,28300,28850,27600,36400,19600,28000,28291.42,9.89,0,90506,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,18152,17.72,8.17,12,5.92,1620.00,3515.00,33850,20230704,-15.21,4655,20220930,516.54,33850,-15.21,20230704,5270,444.59,20230103,33850,-15.21,20230704,4655,516.54,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,100216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28100,100,2,0.36,67570904300,2395117,33.85,28300,28850,27600,36400,19600,28000,28214.15,9.89,0,-32156,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17772,17.35,7.99,12,3.79,1620.00,3515.00,33850,20230704,-16.99,4655,20220930,503.65,33850,-16.99,20230704,5270,433.21,20230103,33850,-16.99,20230704,4655,503.65,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230711,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28400,400,2,1.43,9617208950,339814,4.80,28300,28500,28150,36400,19600,28000,28325.01,9.89,0,-35734,30433,29216,28483,27266,26533,28850,26900,632,8400,1000,18480,50,1,63246419,17962,17.53,8.08,12,0.54,1620.00,3515.00,33850,20230704,-16.10,4655,20220930,510.10,33850,-16.10,20230704,5270,438.90,20230103,33850,-16.10,20230704,4655,510.10,20220930,3.74,N,007660,1000,632 억,,6254410,N,N,346,N,00,N
20230710,160215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28000,-1400,5,-4.76,198499459300,6945658,87.26,29400,29700,27750,38200,20600,29400,28578.66,9.23,0,397013,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,17709,17.28,7.97,12,10.98,1620.00,3515.00,33850,20230704,-17.28,4655,20220930,501.50,33850,-17.28,20230704,5270,431.31,20230103,33850,-17.28,20230704,4655,501.50,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,346,N,00,N
20230710,150215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27850,-1550,5,-5.27,176452260950,6157310,77.36,29400,29700,27750,38200,20600,29400,28655.37,9.23,0,235024,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,17614,17.19,7.92,12,9.74,1620.00,3515.00,33850,20230704,-17.73,4655,20220930,498.28,33850,-17.73,20230704,5270,428.46,20230103,33850,-17.73,20230704,4655,498.28,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,140213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28150,-1250,5,-4.25,142563873500,4945043,62.13,29400,29700,28050,38200,20600,29400,28827.75,9.23,0,-21608,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,17804,17.38,8.01,12,7.82,1620.00,3515.00,33850,20230704,-16.84,4655,20220930,504.73,33850,-16.84,20230704,5270,434.16,20230103,33850,-16.84,20230704,4655,504.73,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,130212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28600,-800,5,-2.72,117060427450,4045050,50.82,29400,29700,28150,38200,20600,29400,28937.30,9.23,0,-10905,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,18088,17.65,8.14,12,6.40,1620.00,3515.00,33850,20230704,-15.51,4655,20220930,514.39,33850,-15.51,20230704,5270,442.69,20230103,33850,-15.51,20230704,4655,514.39,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28850,-550,5,-1.87,103837672350,3584239,45.03,29400,29700,28150,38200,20600,29400,28968.65,9.23,0,8583,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,18247,17.81,8.21,12,5.67,1620.00,3515.00,33850,20230704,-14.77,4655,20220930,519.76,33850,-14.77,20230704,5270,447.44,20230103,33850,-14.77,20230704,4655,519.76,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,-500,5,-1.70,94041003600,3245224,40.77,29400,29700,28150,38200,20600,29400,28976.13,9.23,0,18169,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,18278,17.84,8.22,12,5.13,1620.00,3515.00,33850,20230704,-14.62,4655,20220930,520.84,33850,-14.62,20230704,5270,448.39,20230103,33850,-14.62,20230704,4655,520.84,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,100215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28750,-650,5,-2.21,55663304650,1932657,24.28,29400,29500,28150,38200,20600,29400,28796.30,9.23,0,-45686,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,18183,17.75,8.18,12,3.06,1620.00,3515.00,33850,20230704,-15.07,4655,20220930,517.62,33850,-15.07,20230704,5270,445.54,20230103,33850,-15.07,20230704,4655,517.62,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230710,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29150,-250,5,-0.85,7329062650,250531,3.15,29400,29500,28950,38200,20600,29400,29243.87,9.23,0,-46917,31300,30350,29400,28450,27500,29875,27975,632,8800,1000,19400,50,1,63246419,18436,17.99,8.29,12,0.40,1620.00,3515.00,33850,20230704,-13.88,4655,20220930,526.21,33850,-13.88,20230704,5270,453.13,20230103,33850,-13.88,20230704,4655,526.21,20220930,4.04,N,007660,1000,632 억,,5834733,N,N,551,N,00,N
20230707,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29400,-50,5,-0.17,230652446150,7834746,93.19,29950,30350,28450,38250,20650,29450,29439.71,9.43,0,-205465,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18594,18.15,8.36,12,12.39,1620.00,3515.00,33850,20230704,-13.15,4655,20220930,531.58,33850,-13.15,20230704,5270,457.87,20230103,33850,-13.15,20230704,4655,531.58,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,551,N,00,N
20230707,150215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29850,400,2,1.36,211616338500,7191744,85.54,29950,30350,28450,38250,20650,29450,29424.90,9.43,0,-257245,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18879,18.43,8.49,12,11.37,1620.00,3515.00,33850,20230704,-11.82,4655,20220930,541.25,33850,-11.82,20230704,5270,466.41,20230103,33850,-11.82,20230704,4655,541.25,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,140217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,-750,5,-2.55,172818514100,5870906,69.83,29950,30350,28450,38250,20650,29450,29436.43,9.43,0,-324027,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18152,17.72,8.17,12,9.28,1620.00,3515.00,33850,20230704,-15.21,4655,20220930,516.54,33850,-15.21,20230704,5270,444.59,20230103,33850,-15.21,20230704,4655,516.54,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,130216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,-750,5,-2.55,150223473100,5082582,60.45,29950,30350,28550,38250,20650,29450,29556.54,9.43,0,-388215,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18152,17.72,8.17,12,8.04,1620.00,3515.00,33850,20230704,-15.21,4655,20220930,516.54,33850,-15.21,20230704,5270,444.59,20230103,33850,-15.21,20230704,4655,516.54,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29600,150,2,0.51,119641065650,4029113,47.92,29950,30350,28650,38250,20650,29450,29694.18,9.43,0,-271682,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18721,18.27,8.42,12,6.37,1620.00,3515.00,33850,20230704,-12.56,4655,20220930,535.88,33850,-12.56,20230704,5270,461.67,20230103,33850,-12.56,20230704,4655,535.88,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,110215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29750,300,2,1.02,108417183650,3653181,43.45,29950,30350,28650,38250,20650,29450,29677.51,9.43,0,-221364,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18816,18.36,8.46,12,5.78,1620.00,3515.00,33850,20230704,-12.11,4655,20220930,539.10,33850,-12.11,20230704,5270,464.52,20230103,33850,-12.11,20230704,4655,539.10,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,100215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29700,250,2,0.85,82771291350,2795718,33.25,29950,30350,28650,38250,20650,29450,29606.49,9.43,0,-301094,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18784,18.33,8.45,12,4.42,1620.00,3515.00,33850,20230704,-12.26,4655,20220930,538.02,33850,-12.26,20230704,5270,463.57,20230103,33850,-12.26,20230704,4655,538.02,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230707,090214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,550,2,1.87,12344962750,411410,4.89,29950,30300,29800,38250,20650,29450,30007.30,9.43,0,-85909,31416,30432,29766,28782,28116,30100,28450,632,8800,1000,19430,50,1,63246419,18974,18.52,8.53,12,0.65,1620.00,3515.00,33850,20230704,-11.37,4655,20220930,544.47,33850,-11.37,20230704,5270,469.26,20230103,33850,-11.37,20230704,4655,544.47,20220930,4.49,N,007660,1000,632 억,,5966899,N,N,139,N,00,N
20230706,160212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29450,-1350,5,-4.38,244909528800,8222396,136.07,30250,30750,29100,40000,21600,30800,29786.06,8.25,0,459177,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18626,18.18,8.38,12,13.00,1620.00,3515.00,33850,20230704,-13.00,4655,20220930,532.65,33850,-13.00,20230704,5270,458.82,20230103,33850,-13.00,20230704,4655,532.65,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,139,N,00,N
20230706,150215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29600,-1200,5,-3.90,228912621600,7679137,127.08,30250,30750,29100,40000,21600,30800,29809.33,8.25,0,286636,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18721,18.27,8.42,12,12.14,1620.00,3515.00,33850,20230704,-12.56,4655,20220930,535.88,33850,-12.56,20230704,5270,461.67,20230103,33850,-12.56,20230704,4655,535.88,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29800,-1000,5,-3.25,197971079700,6627181,109.67,30250,30750,29150,40000,21600,30800,29872.21,8.25,0,158643,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18847,18.40,8.48,12,10.48,1620.00,3515.00,33850,20230704,-11.96,4655,20220930,540.17,33850,-11.96,20230704,5270,465.46,20230103,33850,-11.96,20230704,4655,540.17,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,130213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-850,5,-2.76,178104063950,5958372,98.60,30250,30750,29150,40000,21600,30800,29890.99,8.25,0,84309,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18942,18.49,8.52,12,9.42,1620.00,3515.00,33850,20230704,-11.52,4655,20220930,543.39,33850,-11.52,20230704,5270,468.31,20230103,33850,-11.52,20230704,4655,543.39,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30050,-750,5,-2.44,166994405100,5587631,92.47,30250,30750,29150,40000,21600,30800,29886.00,8.25,0,74295,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,19006,18.55,8.55,12,8.83,1620.00,3515.00,33850,20230704,-11.23,4655,20220930,545.54,33850,-11.23,20230704,5270,470.21,20230103,33850,-11.23,20230704,4655,545.54,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,110215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30500,-300,5,-0.97,146471237650,4910820,81.27,30250,30600,29150,40000,21600,30800,29825.69,8.25,0,146332,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,19290,18.83,8.68,12,7.76,1620.00,3515.00,33850,20230704,-9.90,4655,20220930,555.21,33850,-9.90,20230704,5270,478.75,20230103,33850,-9.90,20230704,4655,555.21,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,100213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29450,-1350,5,-4.38,99943097700,3355278,55.53,30250,30550,29150,40000,21600,30800,29786.01,8.25,0,146205,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18626,18.18,8.38,12,5.31,1620.00,3515.00,33850,20230704,-13.00,4655,20220930,532.65,33850,-13.00,20230704,5270,458.82,20230103,33850,-13.00,20230704,4655,532.65,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230706,090213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,-800,5,-2.60,11536151950,382698,6.33,30250,30300,29900,40000,21600,30800,30139.61,8.25,0,46971,33633,32216,31333,29916,29033,31775,29475,632,9200,1000,20320,50,1,63246419,18974,18.52,8.53,12,0.61,1620.00,3515.00,33850,20230704,-11.37,4655,20220930,544.47,33850,-11.37,20230704,5270,469.26,20230103,33850,-11.37,20230704,4655,544.47,20220930,4.38,N,007660,1000,632 억,,5220740,N,N,178,N,00,N
20230705,160214,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30800,-1800,5,-5.52,187054825300,5936383,56.23,31950,32750,30450,42350,22850,32600,31510.48,9.63,0,-682636,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,19480,19.01,8.76,12,9.39,1620.00,3515.00,33850,20230704,-9.01,4655,20220930,561.65,33850,-9.01,20230704,5270,484.44,20230103,33850,-9.01,20230704,4655,561.65,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,178,N,01,N
20230705,150212,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30800,-1800,5,-5.52,170080600700,5384413,51.00,31950,32750,30450,42350,22850,32600,31587.03,9.63,0,-595262,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,19480,19.01,8.76,12,8.51,1620.00,3515.00,33850,20230704,-9.01,4655,20220930,561.65,33850,-9.01,20230704,5270,484.44,20230103,33850,-9.01,20230704,4655,561.65,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,140211,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31300,-1300,5,-3.99,120536594000,3781537,35.82,31950,32750,31250,42350,22850,32600,31874.46,9.63,0,-452839,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,19796,19.32,8.90,12,5.98,1620.00,3515.00,33850,20230704,-7.53,4655,20220930,572.40,33850,-7.53,20230704,5270,493.93,20230103,33850,-7.53,20230704,4655,572.40,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,130211,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,-900,5,-2.76,103504466350,3241368,30.70,31950,32750,31350,42350,22850,32600,31931.73,9.63,0,-363010,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,20049,19.57,9.02,12,5.12,1620.00,3515.00,33850,20230704,-6.35,4655,20220930,580.99,33850,-6.35,20230704,5270,501.52,20230103,33850,-6.35,20230704,4655,580.99,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,120212,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,-850,5,-2.61,91427539650,2858810,27.08,31950,32750,31350,42350,22850,32600,31980.33,9.63,0,-266998,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,20081,19.60,9.03,12,4.52,1620.00,3515.00,33850,20230704,-6.20,4655,20220930,582.06,33850,-6.20,20230704,5270,502.47,20230103,33850,-6.20,20230704,4655,582.06,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,110212,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,-850,5,-2.61,83988810150,2625053,24.86,31950,32750,31350,42350,22850,32600,31994.41,9.63,0,-215019,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,20081,19.60,9.03,12,4.15,1620.00,3515.00,33850,20230704,-6.20,4655,20220930,582.06,33850,-6.20,20230704,5270,502.47,20230103,33850,-6.20,20230704,4655,582.06,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,100212,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-750,5,-2.30,57858031000,1800928,17.06,31950,32750,31650,42350,22850,32600,32126.01,9.63,0,-198198,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,20144,19.66,9.06,12,2.85,1620.00,3515.00,33850,20230704,-5.91,4655,20220930,584.21,33850,-5.91,20230704,5270,504.36,20230103,33850,-5.91,20230704,4655,584.21,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230705,090211,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-750,5,-2.30,5866850950,183209,1.74,31950,32300,31800,42350,22850,32600,32013.20,9.63,0,-19400,35200,33900,32550,31250,29900,34550,31900,632,9750,1000,21510,50,1,63246419,20144,19.66,9.06,12,0.29,1620.00,3515.00,33850,20230704,-5.91,4655,20220930,584.21,33850,-5.91,20230704,5270,504.36,20230103,33850,-5.91,20230704,4655,584.21,20220930,4.29,N,007660,1000,632 억,,6088362,N,N,12,N,01,N
20230704,160210,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,32600,1200,2,3.82,340853988950,10472136,68.83,32000,33850,31200,40800,22000,31400,32548.56,11.00,0,-824429,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20618,20.12,9.27,12,16.56,1620.00,3515.00,33850,20230704,-3.69,4655,20220930,600.32,33850,-3.69,20230704,5270,518.60,20230103,33850,-3.69,20230704,4655,600.32,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,12,N,00,N
20230704,150210,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,32500,1100,2,3.50,326675048050,10035434,65.96,32000,33850,31200,40800,22000,31400,32552.16,11.00,0,-807032,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20555,20.06,9.25,12,15.87,1620.00,3515.00,33850,20230704,-3.99,4655,20220930,598.17,33850,-3.99,20230704,5270,516.70,20230103,33850,-3.99,20230704,4655,598.17,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,140211,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,32500,1100,2,3.50,308072412700,9460117,62.18,32000,33850,31200,40800,22000,31400,32565.39,11.00,0,-842465,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20555,20.06,9.25,12,14.96,1620.00,3515.00,33850,20230704,-3.99,4655,20220930,598.17,33850,-3.99,20230704,5270,516.70,20230103,33850,-3.99,20230704,4655,598.17,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,130209,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,32400,1000,2,3.18,264251617200,8122591,53.39,32000,33850,31200,40800,22000,31400,32532.92,11.00,0,-911779,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20492,20.00,9.22,12,12.84,1620.00,3515.00,33850,20230704,-4.28,4655,20220930,596.03,33850,-4.28,20230704,5270,514.80,20230103,33850,-4.28,20230704,4655,596.03,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,120211,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31800,400,2,1.27,236846005150,7274415,47.82,32000,33850,31200,40800,22000,31400,32558.77,11.00,0,-982259,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20112,19.63,9.05,12,11.50,1620.00,3515.00,33850,20230704,-6.06,4655,20220930,583.14,33850,-6.06,20230704,5270,503.42,20230103,33850,-6.06,20230704,4655,583.14,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,110208,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31950,550,2,1.75,225298610450,6912768,45.44,32000,33850,31200,40800,22000,31400,32591.66,11.00,0,-961257,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20207,19.72,9.09,12,10.93,1620.00,3515.00,33850,20230704,-5.61,4655,20220930,586.36,33850,-5.61,20230704,5270,506.26,20230103,33850,-5.61,20230704,4655,586.36,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,100208,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31850,450,2,1.43,185242184850,5653852,37.16,32000,33850,31450,40800,22000,31400,32763.89,11.00,0,-804169,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20144,19.66,9.06,12,8.94,1620.00,3515.00,33850,20230704,-5.91,4655,20220930,584.21,33850,-5.91,20230704,5270,504.36,20230103,33850,-5.91,20230704,4655,584.21,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230704,090209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,350,2,1.11,13296224600,416046,2.73,32000,32200,31750,40800,22000,31400,31958.54,11.00,0,-126027,34166,32782,30916,29532,27666,33475,30225,632,9400,1000,20720,50,1,63246419,20081,19.60,9.03,12,0.66,1620.00,3515.00,32300,20230703,-1.70,4655,20220930,582.06,32300,-1.70,20230703,5270,502.47,20230103,32300,-1.70,20230703,4655,582.06,20220930,3.99,N,007660,1000,632 억,,6955187,N,N,2447,N,00,N
20230703,160207,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31400,3200,2,11.35,465849520300,15083805,164.72,29600,32300,29050,36650,19750,28200,30883.94,9.53,0,940452,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19859,19.38,8.93,12,23.85,1620.00,3515.00,32300,20230703,-2.79,4655,20220930,574.54,32300,-2.79,20230703,5270,495.83,20230103,32300,-2.79,20230703,4655,574.54,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,2447,N,00,N
20230703,150209,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31350,3150,2,11.17,448679447750,14535644,158.74,29600,32300,29050,36650,19750,28200,30868.26,9.53,0,829127,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19828,19.35,8.92,12,22.98,1620.00,3515.00,32300,20230703,-2.94,4655,20220930,573.47,32300,-2.94,20230703,5270,494.88,20230103,32300,-2.94,20230703,4655,573.47,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,140209,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31250,3050,2,10.82,421737295450,13676188,149.35,29600,32300,29050,36650,19750,28200,30838.11,9.53,0,686549,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19765,19.29,8.89,12,21.62,1620.00,3515.00,32300,20230703,-3.25,4655,20220930,571.32,32300,-3.25,20230703,5270,492.98,20230103,32300,-3.25,20230703,4655,571.32,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,130207,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,30950,2750,2,9.75,387152470950,12554573,137.10,29600,32300,29050,36650,19750,28200,30838.40,9.53,0,645647,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19575,19.10,8.81,12,19.85,1620.00,3515.00,32300,20230703,-4.18,4655,20220930,564.88,32300,-4.18,20230703,5270,487.29,20230103,32300,-4.18,20230703,4655,564.88,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,120209,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31300,3100,2,10.99,346519589750,11248641,122.84,29600,32300,29050,36650,19750,28200,30806.38,9.53,0,633360,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19796,19.32,8.90,12,17.79,1620.00,3515.00,32300,20230703,-3.10,4655,20220930,572.40,32300,-3.10,20230703,5270,493.93,20230103,32300,-3.10,20230703,4655,572.40,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,110208,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31400,3200,2,11.35,274052676100,8972935,97.99,29600,31800,29050,36650,19750,28200,30543.18,9.53,0,615932,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19859,19.38,8.93,12,14.19,1620.00,3515.00,31800,20230703,-1.26,4655,20220930,574.54,31800,-1.26,20230703,5270,495.83,20230103,31800,-1.26,20230703,4655,574.54,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,100206,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,31150,2950,2,10.46,187515843250,6211290,67.83,29600,31250,29050,36650,19750,28200,30190.78,9.53,0,485137,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,19701,19.23,8.86,12,9.82,1620.00,3515.00,31250,20230703,-0.32,4655,20220930,569.17,31250,-0.32,20230703,5270,491.08,20230103,31250,-0.32,20230703,4655,569.17,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N
20230703,090206,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,29700,1500,2,5.32,22695796500,765905,8.36,29600,30100,29050,36650,19750,28200,29640.08,9.53,0,-106299,30900,29550,28400,27050,25900,28975,26475,632,8450,1000,18610,50,1,63246419,18784,18.33,8.45,12,1.21,1620.00,3515.00,30100,20230703,-1.33,4655,20220930,538.02,30100,-1.33,20230703,5270,463.57,20230103,30100,-1.33,20230703,4655,538.02,20220930,3.80,N,007660,1000,632 억,,6024954,N,N,254,N,00,N