KissMeData/011930/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
20230731,160257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2910,175,2,6.40,97664952975,33952310,324.43,2740,2965,2700,3555,1915,2735,2876.42,7.13,0,2202230,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5990,17.53,2.80,12,16.49,166.00,1039.00,3035,20230703,-4.12,1460,20230103,99.32,3035,-4.12,20230703,1460,99.32,20230103,3035,-4.12,20230703,1460,99.32,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,6177,N,00,N
20230731,150257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2900,165,2,6.03,93490029060,32515432,310.70,2740,2965,2700,3555,1915,2735,2875.26,7.13,0,2067071,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5970,17.47,2.79,12,15.80,166.00,1039.00,3035,20230703,-4.45,1460,20230103,98.63,3035,-4.45,20230703,1460,98.63,20230103,3035,-4.45,20230703,1460,98.63,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,140257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2935,200,2,7.31,84341182330,29365739,280.60,2740,2965,2700,3555,1915,2735,2872.11,7.13,0,2152593,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,6042,17.68,2.82,12,14.27,166.00,1039.00,3035,20230703,-3.29,1460,20230103,101.03,3035,-3.29,20230703,1460,101.03,20230103,3035,-3.29,20230703,1460,101.03,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,130259,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2890,155,2,5.67,71799447445,25053215,239.40,2740,2965,2700,3555,1915,2735,2865.89,7.13,0,2312468,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5949,17.41,2.78,12,12.17,166.00,1039.00,3035,20230703,-4.78,1460,20230103,97.95,3035,-4.78,20230703,1460,97.95,20230103,3035,-4.78,20230703,1460,97.95,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,120301,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2915,180,2,6.58,59963505760,20979600,200.47,2740,2965,2700,3555,1915,2735,2858.20,7.13,0,1969524,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,6000,17.56,2.81,12,10.19,166.00,1039.00,3035,20230703,-3.95,1460,20230103,99.66,3035,-3.95,20230703,1460,99.66,20230103,3035,-3.95,20230703,1460,99.66,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,110300,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2850,115,2,4.20,24740673245,8888452,84.93,2740,2850,2700,3555,1915,2735,2783.48,7.13,0,533385,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5867,17.17,2.74,12,4.32,166.00,1039.00,3035,20230703,-6.10,1460,20230103,95.21,3035,-6.10,20230703,1460,95.21,20230103,3035,-6.10,20230703,1460,95.21,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,100301,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2745,10,2,0.37,9969957615,3625732,34.65,2740,2805,2700,3555,1915,2735,2749.79,7.13,0,-366691,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5651,16.54,2.64,12,1.76,166.00,1039.00,3035,20230703,-9.56,1460,20230103,88.01,3035,-9.56,20230703,1460,88.01,20230103,3035,-9.56,20230703,1460,88.01,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230731,090257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2735,0,3,0.00,575392865,209995,2.01,2740,2750,2735,3555,1915,2735,2740.09,7.13,0,-112596,2861,2797,2696,2632,2531,2830,2665,1030,820,500,2070,5,1,205848151,5630,16.48,2.63,12,0.10,166.00,1039.00,3035,20230703,-9.88,1460,20230103,87.33,3035,-9.88,20230703,1460,87.33,20230103,3035,-9.88,20230703,1460,87.33,20230103,4.26,N,011930,500,1030 억,,14679359,N,N,32017,N,00,N
20230728,160259,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2735,40,2,1.48,27524364925,10240627,60.19,2700,2760,2595,3500,1890,2695,2687.58,6.73,0,660972,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5630,16.48,2.63,12,4.97,166.00,1039.00,3035,20230703,-9.88,1460,20230103,87.33,3035,-9.88,20230703,1460,87.33,20230103,3035,-9.88,20230703,1460,87.33,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,32017,N,00,N
20230728,150258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,30,2,1.11,24937888315,9294359,54.63,2700,2760,2595,3500,1890,2695,2683.12,6.73,0,610636,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5609,16.42,2.62,12,4.52,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,140258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2720,25,2,0.93,22484941040,8390353,49.32,2700,2760,2595,3500,1890,2695,2679.86,6.73,0,394044,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5599,16.39,2.62,12,4.08,166.00,1039.00,3035,20230703,-10.38,1460,20230103,86.30,3035,-10.38,20230703,1460,86.30,20230103,3035,-10.38,20230703,1460,86.30,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,130258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2710,15,2,0.56,20446887920,7638364,44.90,2700,2760,2595,3500,1890,2695,2676.87,6.73,0,325913,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5578,16.33,2.61,12,3.71,166.00,1039.00,3035,20230703,-10.71,1460,20230103,85.62,3035,-10.71,20230703,1460,85.62,20230103,3035,-10.71,20230703,1460,85.62,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,120256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2745,50,2,1.86,18200873005,6816777,40.07,2700,2760,2595,3500,1890,2695,2670.01,6.73,0,163962,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5651,16.54,2.64,12,3.31,166.00,1039.00,3035,20230703,-9.56,1460,20230103,88.01,3035,-9.56,20230703,1460,88.01,20230103,3035,-9.56,20230703,1460,88.01,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,110258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,30,2,1.11,14191265325,5349975,31.45,2700,2725,2595,3500,1890,2695,2652.58,6.73,0,-311657,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5609,16.42,2.62,12,2.60,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,100258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2645,-50,5,-1.86,9303302950,3532997,20.77,2700,2700,2595,3500,1890,2695,2633.26,6.73,0,-755524,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5445,15.93,2.55,12,1.72,166.00,1039.00,3035,20230703,-12.85,1460,20230103,81.16,3035,-12.85,20230703,1460,81.16,20230103,3035,-12.85,20230703,1460,81.16,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230728,090259,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2635,-60,5,-2.23,2524091900,947306,5.57,2700,2700,2610,3500,1890,2695,2664.49,6.73,0,-358432,2898,2796,2648,2546,2398,2847,2597,1030,805,500,2040,5,1,205848151,5424,15.87,2.54,12,0.46,166.00,1039.00,3035,20230703,-13.18,1460,20230103,80.48,3035,-13.18,20230703,1460,80.48,20230103,3035,-13.18,20230703,1460,80.48,20230103,4.60,N,011930,500,1030 억,,13863028,N,N,0,N,00,N
20230727,160258,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2695,215,2,8.67,44001023960,16397403,65.46,2510,2750,2500,3220,1740,2480,2683.39,5.69,214698,2318206,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5548,16.23,2.59,12,7.97,166.00,1039.00,3035,20230703,-11.20,1460,20230103,84.59,3035,-11.20,20230703,1460,84.59,20230103,3035,-11.20,20230703,1460,84.59,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,150256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2675,195,2,7.86,41088029285,15310249,61.12,2510,2750,2500,3220,1740,2480,2683.69,5.69,214698,2330171,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5506,16.11,2.57,12,7.44,166.00,1039.00,3035,20230703,-11.86,1460,20230103,83.22,3035,-11.86,20230703,1460,83.22,20230103,3035,-11.86,20230703,1460,83.22,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,140256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,220,2,8.87,37129613325,13841475,55.25,2510,2750,2500,3220,1740,2480,2682.49,5.69,214698,2343979,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5558,16.27,2.60,12,6.72,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,130256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2740,260,2,10.48,32512348515,12137631,48.45,2510,2750,2500,3220,1740,2480,2678.64,5.69,214698,2185185,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5640,16.51,2.64,12,5.90,166.00,1039.00,3035,20230703,-9.72,1460,20230103,87.67,3035,-9.72,20230703,1460,87.67,20230103,3035,-9.72,20230703,1460,87.67,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,120257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2720,240,2,9.68,24960812720,9363995,37.38,2510,2750,2500,3220,1740,2480,2665.62,5.69,214698,1668498,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5599,16.39,2.62,12,4.55,166.00,1039.00,3035,20230703,-10.38,1460,20230103,86.30,3035,-10.38,20230703,1460,86.30,20230103,3035,-10.38,20230703,1460,86.30,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,110257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,220,2,8.87,16210551100,6153367,24.56,2510,2710,2500,3220,1740,2480,2634.42,5.69,214698,1408076,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5558,16.27,2.60,12,2.99,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,100257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2640,160,2,6.45,6638080935,2577413,10.29,2510,2660,2500,3220,1740,2480,2575.48,5.69,214698,369915,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5434,15.90,2.54,12,1.25,166.00,1039.00,3035,20230703,-13.01,1460,20230103,80.82,3035,-13.01,20230703,1460,80.82,20230103,3035,-13.01,20230703,1460,80.82,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230727,090257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2520,40,2,1.61,449238065,178926,0.71,2510,2525,2500,3220,1740,2480,2510.75,5.69,214698,-24267,2983,2731,2573,2321,2163,2652,2242,1030,740,500,1880,5,1,205848151,5187,15.18,2.43,12,0.09,166.00,1039.00,3035,20230703,-16.97,1460,20230103,72.60,3035,-16.97,20230703,1460,72.60,20230103,3035,-16.97,20230703,1460,72.60,20230103,4.49,N,011930,500,1030 억,,11709917,N,N,0,N,00,N
20230726,160256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2480,-180,5,-6.77,66542265840,24878947,319.08,2700,2825,2415,3455,1865,2660,2674.84,5.58,0,245802,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5105,14.94,2.39,12,12.09,166.00,1039.00,3035,20230703,-18.29,1460,20230103,69.86,3035,-18.29,20230703,1460,69.86,20230103,3035,-18.29,20230703,1460,69.86,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,150257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2460,-200,5,-7.52,64513444840,24057333,308.54,2700,2825,2415,3455,1865,2660,2681.66,5.58,0,20519,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5064,14.82,2.37,12,11.69,166.00,1039.00,3035,20230703,-18.95,1460,20230103,68.49,3035,-18.95,20230703,1460,68.49,20230103,3035,-18.95,20230703,1460,68.49,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,140257,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2485,-175,5,-6.58,60740696595,22539284,289.07,2700,2825,2415,3455,1865,2660,2694.89,5.58,0,32818,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5115,14.97,2.39,12,10.95,166.00,1039.00,3035,20230703,-18.12,1460,20230103,70.21,3035,-18.12,20230703,1460,70.21,20230103,3035,-18.12,20230703,1460,70.21,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,130254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2590,-70,5,-2.63,52728481690,19363707,248.35,2700,2825,2555,3455,1865,2660,2723.07,5.58,0,-273256,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5331,15.60,2.49,12,9.41,166.00,1039.00,3035,20230703,-14.66,1460,20230103,77.40,3035,-14.66,20230703,1460,77.40,20230103,3035,-14.66,20230703,1460,77.40,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,120256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2650,-10,5,-0.38,49462143390,18110657,232.28,2700,2825,2555,3455,1865,2660,2731.12,5.58,0,-52797,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5455,15.96,2.55,12,8.80,166.00,1039.00,3035,20230703,-12.69,1460,20230103,81.51,3035,-12.69,20230703,1460,81.51,20230103,3035,-12.69,20230703,1460,81.51,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,110255,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2625,-35,5,-1.32,46178276150,16857378,216.20,2700,2825,2555,3455,1865,2660,2739.36,5.58,0,132900,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5404,15.81,2.53,12,8.19,166.00,1039.00,3035,20230703,-13.51,1460,20230103,79.79,3035,-13.51,20230703,1460,79.79,20230103,3035,-13.51,20230703,1460,79.79,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,100256,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2750,90,2,3.38,33319935630,12008444,154.01,2700,2825,2695,3455,1865,2660,2774.73,5.58,0,-247535,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5661,16.57,2.65,12,5.83,166.00,1039.00,3035,20230703,-9.39,1460,20230103,88.36,3035,-9.39,20230703,1460,88.36,20230103,3035,-9.39,20230703,1460,88.36,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230726,090254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2740,80,2,3.01,2287480355,841233,10.79,2700,2750,2695,3455,1865,2660,2719.39,5.58,0,97916,2803,2731,2688,2616,2573,2710,2595,1030,795,500,2020,5,1,205848151,5640,16.51,2.64,12,0.41,166.00,1039.00,3035,20230703,-9.72,1460,20230103,87.67,3035,-9.72,20230703,1460,87.67,20230103,3035,-9.72,20230703,1460,87.67,20230103,4.43,N,011930,500,1030 억,,11495219,N,N,111,N,00,N
20230725,160254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2660,-70,5,-2.56,20486738235,7623408,89.60,2725,2760,2645,3545,1915,2730,2687.44,5.83,0,-499384,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5476,16.02,2.56,12,3.70,166.00,1039.00,3035,20230703,-12.36,1460,20230103,82.19,3035,-12.36,20230703,1460,82.19,20230103,3035,-12.36,20230703,1460,82.19,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,111,N,00,N
20230725,150252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,-65,5,-2.38,18289629825,6797144,79.89,2725,2760,2655,3545,1915,2730,2690.77,5.83,0,-443477,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5486,16.05,2.56,12,3.30,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,140252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2675,-55,5,-2.01,16490597485,6121798,71.95,2725,2760,2655,3545,1915,2730,2693.74,5.83,0,-466174,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5506,16.11,2.57,12,2.97,166.00,1039.00,3035,20230703,-11.86,1460,20230103,83.22,3035,-11.86,20230703,1460,83.22,20230103,3035,-11.86,20230703,1460,83.22,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,130254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,-65,5,-2.38,12066070000,4479934,52.65,2725,2760,2655,3545,1915,2730,2693.34,5.83,0,-179316,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5486,16.05,2.56,12,2.18,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,120255,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2660,-70,5,-2.56,11180940740,4147161,48.74,2725,2760,2655,3545,1915,2730,2696.03,5.83,0,-131529,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5476,16.02,2.56,12,2.01,166.00,1039.00,3035,20230703,-12.36,1460,20230103,82.19,3035,-12.36,20230703,1460,82.19,20230103,3035,-12.36,20230703,1460,82.19,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,110253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2685,-45,5,-1.65,9936405080,3680959,43.26,2725,2760,2655,3545,1915,2730,2699.39,5.83,0,-129572,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5527,16.17,2.58,12,1.79,166.00,1039.00,3035,20230703,-11.53,1460,20230103,83.90,3035,-11.53,20230703,1460,83.90,20230103,3035,-11.53,20230703,1460,83.90,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,100253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,-60,5,-2.20,7454235105,2751318,32.34,2725,2760,2665,3545,1915,2730,2709.31,5.83,0,30485,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5496,16.08,2.57,12,1.34,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230725,090254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,-5,5,-0.18,788767700,290329,3.41,2725,2730,2700,3545,1915,2730,2716.69,5.83,0,18997,2856,2792,2711,2647,2566,2752,2607,1030,815,500,2070,5,1,205848151,5609,16.42,2.62,12,0.14,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.43,N,011930,500,1030 억,,11998780,N,N,0,N,00,N
20230724,160253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2730,-10,5,-0.36,22576596915,8396967,69.22,2760,2775,2630,3560,1920,2740,2688.54,6.28,0,-555244,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5620,16.45,2.63,12,4.08,166.00,1039.00,3035,20230703,-10.05,1460,20230103,86.99,3035,-10.05,20230703,1460,86.99,20230103,3035,-10.05,20230703,1460,86.99,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,150252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2720,-20,5,-0.73,20641664525,7685140,63.35,2760,2775,2630,3560,1920,2740,2685.92,6.28,0,-625628,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5599,16.39,2.62,12,3.73,166.00,1039.00,3035,20230703,-10.38,1460,20230103,86.30,3035,-10.38,20230703,1460,86.30,20230103,3035,-10.38,20230703,1460,86.30,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,140251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,-85,5,-3.10,17733137080,6605343,54.45,2760,2775,2630,3560,1920,2740,2684.66,6.28,0,-760661,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5465,15.99,2.56,12,3.21,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,130253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,-85,5,-3.10,16552943475,6160240,50.78,2760,2775,2630,3560,1920,2740,2687.06,6.28,0,-739336,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5465,15.99,2.56,12,2.99,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,120251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2635,-105,5,-3.83,15655087630,5821172,47.99,2760,2775,2630,3560,1920,2740,2689.34,6.28,0,-725222,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5424,15.87,2.54,12,2.83,166.00,1039.00,3035,20230703,-13.18,1460,20230103,80.48,3035,-13.18,20230703,1460,80.48,20230103,3035,-13.18,20230703,1460,80.48,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,110254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2660,-80,5,-2.92,11979049140,4432417,36.54,2760,2775,2660,3560,1920,2740,2702.60,6.28,0,-673803,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5476,16.02,2.56,12,2.15,166.00,1039.00,3035,20230703,-12.36,1460,20230103,82.19,3035,-12.36,20230703,1460,82.19,20230103,3035,-12.36,20230703,1460,82.19,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,100250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2675,-65,5,-2.37,9807719250,3619368,29.84,2760,2775,2660,3560,1920,2740,2709.79,6.28,0,-663279,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5506,16.11,2.57,12,1.76,166.00,1039.00,3035,20230703,-11.86,1460,20230103,83.22,3035,-11.86,20230703,1460,83.22,20230103,3035,-11.86,20230703,1460,83.22,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230724,090251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2730,-10,5,-0.36,2228671890,809522,6.67,2760,2775,2730,3560,1920,2740,2753.07,6.28,0,-252417,2866,2802,2726,2662,2586,2835,2695,1030,820,500,2080,5,1,205848151,5620,16.45,2.63,12,0.39,166.00,1039.00,3035,20230703,-10.05,1460,20230103,86.99,3035,-10.05,20230703,1460,86.99,20230103,3035,-10.05,20230703,1460,86.99,20230103,4.51,N,011930,500,1030 억,,12927601,N,N,1109,N,00,N
20230721,160250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2740,15,2,0.55,32211193125,11748892,148.81,2660,2790,2650,3540,1910,2725,2741.66,5.93,0,718781,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5640,16.51,2.64,12,5.71,166.00,1039.00,3035,20230703,-9.72,1460,20230103,87.67,3035,-9.72,20230703,1460,87.67,20230103,3035,-9.72,20230703,1460,87.67,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,670,N,00,N
20230721,150253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2755,30,2,1.10,29651594725,10814208,136.97,2660,2790,2650,3540,1910,2725,2741.93,5.93,0,561622,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5671,16.60,2.65,12,5.25,166.00,1039.00,3035,20230703,-9.23,1460,20230103,88.70,3035,-9.23,20230703,1460,88.70,20230103,3035,-9.23,20230703,1460,88.70,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,140250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2755,30,2,1.10,24273147155,8870081,112.34,2660,2790,2650,3540,1910,2725,2736.53,5.93,0,486563,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5671,16.60,2.65,12,4.31,166.00,1039.00,3035,20230703,-9.23,1460,20230103,88.70,3035,-9.23,20230703,1460,88.70,20230103,3035,-9.23,20230703,1460,88.70,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,130250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2740,15,2,0.55,15999630255,5882418,74.50,2660,2770,2650,3540,1910,2725,2719.90,5.93,0,443592,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5640,16.51,2.64,12,2.86,166.00,1039.00,3035,20230703,-9.72,1460,20230103,87.67,3035,-9.72,20230703,1460,87.67,20230103,3035,-9.72,20230703,1460,87.67,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,120253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2745,20,2,0.73,13989965250,5145206,65.17,2660,2770,2650,3540,1910,2725,2719.02,5.93,0,462033,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5651,16.54,2.64,12,2.50,166.00,1039.00,3035,20230703,-9.56,1460,20230103,88.01,3035,-9.56,20230703,1460,88.01,20230103,3035,-9.56,20230703,1460,88.01,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,110252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2740,15,2,0.55,11648168755,4292382,54.37,2660,2770,2650,3540,1910,2725,2713.65,5.93,0,232626,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5640,16.51,2.64,12,2.09,166.00,1039.00,3035,20230703,-9.72,1460,20230103,87.67,3035,-9.72,20230703,1460,87.67,20230103,3035,-9.72,20230703,1460,87.67,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,100252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,0,3,0.00,5980568910,2224443,28.17,2660,2730,2650,3540,1910,2725,2688.38,5.93,0,166793,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5609,16.42,2.62,12,1.08,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230721,090252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2685,-40,5,-1.47,1118863425,419525,5.31,2660,2690,2650,3540,1910,2725,2665.38,5.93,0,56435,2821,2772,2681,2632,2541,2797,2657,1030,815,500,2070,5,1,205848151,5527,16.17,2.58,12,0.20,166.00,1039.00,3035,20230703,-11.53,1460,20230103,83.90,3035,-11.53,20230703,1460,83.90,20230103,3035,-11.53,20230703,1460,83.90,20230103,4.62,N,011930,500,1030 억,,12209972,N,N,154,N,00,N
20230720,160251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,95,2,3.61,20404624690,7654234,57.67,2600,2730,2590,3415,1845,2630,2665.51,5.78,0,314605,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5609,16.42,2.62,12,3.72,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,154,N,00,N
20230720,150250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2720,90,2,3.42,17593336965,6621350,49.89,2600,2725,2590,3415,1845,2630,2657.08,5.78,0,241941,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5599,16.39,2.62,12,3.22,166.00,1039.00,3035,20230703,-10.38,1460,20230103,86.30,3035,-10.38,20230703,1460,86.30,20230103,3035,-10.38,20230703,1460,86.30,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,140250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,70,2,2.66,13657064635,5164725,38.92,2600,2725,2590,3415,1845,2630,2644.31,5.78,0,221141,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5558,16.27,2.60,12,2.51,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,130250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2650,20,2,0.76,8884239860,3388583,25.53,2600,2655,2590,3415,1845,2630,2621.80,5.78,0,198320,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5455,15.96,2.55,12,1.65,166.00,1039.00,3035,20230703,-12.69,1460,20230103,81.51,3035,-12.69,20230703,1460,81.51,20230103,3035,-12.69,20230703,1460,81.51,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,120252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2630,0,3,0.00,7553959235,2883818,21.73,2600,2650,2590,3415,1845,2630,2619.41,5.78,0,115940,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5414,15.84,2.53,12,1.40,166.00,1039.00,3035,20230703,-13.34,1460,20230103,80.14,3035,-13.34,20230703,1460,80.14,20230103,3035,-13.34,20230703,1460,80.14,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,110250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2620,-10,5,-0.38,6326141230,2415902,18.20,2600,2650,2590,3415,1845,2630,2618.52,5.78,0,162620,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5393,15.78,2.52,12,1.17,166.00,1039.00,3035,20230703,-13.67,1460,20230103,79.45,3035,-13.67,20230703,1460,79.45,20230103,3035,-13.67,20230703,1460,79.45,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,100248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2615,-15,5,-0.57,5035398635,1921427,14.48,2600,2650,2590,3415,1845,2630,2620.63,5.78,0,131140,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5383,15.75,2.52,12,0.93,166.00,1039.00,3035,20230703,-13.84,1460,20230103,79.11,3035,-13.84,20230703,1460,79.11,20230103,3035,-13.84,20230703,1460,79.11,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230720,090249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2625,-5,5,-0.19,719981225,276397,2.08,2600,2625,2600,3415,1845,2630,2604.41,5.78,0,108195,2906,2767,2681,2542,2456,2725,2500,1030,785,500,1990,5,1,205848151,5404,15.81,2.53,12,0.13,166.00,1039.00,3035,20230703,-13.51,1460,20230103,79.79,3035,-13.51,20230703,1460,79.79,20230103,3035,-13.51,20230703,1460,79.79,20230103,4.47,N,011930,500,1030 억,,11897935,N,N,42,N,00,N
20230719,160254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2630,-90,5,-3.31,35669020855,13147715,71.97,2775,2820,2595,3535,1905,2720,2713.17,5.72,3006,97970,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5414,15.84,2.53,12,6.39,166.00,1039.00,3035,20230703,-13.34,1460,20230103,80.14,3035,-13.34,20230703,1460,80.14,20230103,3035,-13.34,20230703,1460,80.14,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,42,N,00,N
20230719,150252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2635,-85,5,-3.12,33939665960,12490501,68.38,2775,2820,2595,3535,1905,2720,2717.23,5.72,3006,-124909,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5424,15.87,2.54,12,6.07,166.00,1039.00,3035,20230703,-13.18,1460,20230103,80.48,3035,-13.18,20230703,1460,80.48,20230103,3035,-13.18,20230703,1460,80.48,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,140254,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2635,-85,5,-3.12,31651728685,11616644,63.59,2775,2820,2595,3535,1905,2720,2724.70,5.72,3006,-379809,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5424,15.87,2.54,12,5.64,166.00,1039.00,3035,20230703,-13.18,1460,20230103,80.48,3035,-13.18,20230703,1460,80.48,20230103,3035,-13.18,20230703,1460,80.48,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,130250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2645,-75,5,-2.76,27608993650,10074500,55.15,2775,2820,2640,3535,1905,2720,2740.54,5.72,3006,-438605,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5445,15.93,2.55,12,4.89,166.00,1039.00,3035,20230703,-12.85,1460,20230103,81.16,3035,-12.85,20230703,1460,81.16,20230103,3035,-12.85,20230703,1460,81.16,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,120252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,-50,5,-1.84,24692067550,8978737,49.15,2775,2820,2650,3535,1905,2720,2750.15,5.72,3006,-386433,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5496,16.08,2.57,12,4.36,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,110252,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2705,-15,5,-0.55,20741412910,7509358,41.11,2775,2820,2700,3535,1905,2720,2762.23,5.72,3006,-195458,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5568,16.30,2.60,12,3.65,166.00,1039.00,3035,20230703,-10.87,1460,20230103,85.27,3035,-10.87,20230703,1460,85.27,20230103,3035,-10.87,20230703,1460,85.27,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,100251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2715,-5,5,-0.18,18272894660,6603703,36.15,2775,2820,2700,3535,1905,2720,2767.26,5.72,3006,-202219,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5589,16.36,2.61,12,3.21,166.00,1039.00,3035,20230703,-10.54,1460,20230103,85.96,3035,-10.54,20230703,1460,85.96,20230103,3035,-10.54,20230703,1460,85.96,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230719,090253,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2790,70,2,2.57,3091100735,1115543,6.11,2775,2800,2740,3535,1905,2720,2772.21,5.72,3006,18578,2900,2810,2745,2655,2590,2777,2622,1030,815,500,2060,5,1,205848151,5743,16.81,2.69,12,0.54,166.00,1039.00,3035,20230703,-8.07,1460,20230103,91.10,3035,-8.07,20230703,1460,91.10,20230103,3035,-8.07,20230703,1460,91.10,20230103,4.64,N,011930,500,1030 억,,11780246,N,N,54,N,00,N
20230718,160251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2720,20,2,0.74,49710221965,18040497,152.47,2785,2835,2680,3510,1890,2700,2755.53,6.09,0,-897223,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5599,16.39,2.62,12,8.76,166.00,1039.00,3035,20230703,-10.38,1460,20230103,86.30,3035,-10.38,20230703,1460,86.30,20230103,3035,-10.38,20230703,1460,86.30,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,54,N,00,N
20230718,150251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,25,2,0.93,47464601195,17215536,145.50,2785,2835,2680,3510,1890,2700,2757.08,6.09,0,-1175853,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5609,16.42,2.62,12,8.36,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,140249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,25,2,0.93,45378346800,16450847,139.03,2785,2835,2680,3510,1890,2700,2758.42,6.09,0,-1440705,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5609,16.42,2.62,12,7.99,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,130251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2715,15,2,0.56,40337705725,14611453,123.49,2785,2835,2680,3510,1890,2700,2760.69,6.09,0,-1345535,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5589,16.36,2.61,12,7.10,166.00,1039.00,3035,20230703,-10.54,1460,20230103,85.96,3035,-10.54,20230703,1460,85.96,20230103,3035,-10.54,20230703,1460,85.96,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,120251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2710,10,2,0.37,38770512025,14033979,118.61,2785,2835,2680,3510,1890,2700,2762.62,6.09,0,-1251977,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5578,16.33,2.61,12,6.82,166.00,1039.00,3035,20230703,-10.71,1460,20230103,85.62,3035,-10.71,20230703,1460,85.62,20230103,3035,-10.71,20230703,1460,85.62,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,110251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2735,35,2,1.30,36219045550,13096947,110.69,2785,2835,2680,3510,1890,2700,2765.46,6.09,0,-1171249,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5630,16.48,2.63,12,6.36,166.00,1039.00,3035,20230703,-9.88,1460,20230103,87.33,3035,-9.88,20230703,1460,87.33,20230103,3035,-9.88,20230703,1460,87.33,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,100249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,0,3,0.00,30260070545,10919454,92.29,2785,2835,2680,3510,1890,2700,2771.21,6.09,0,-1214384,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5558,16.27,2.60,12,5.30,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230718,090249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2835,135,2,5.00,6240702365,2230849,18.85,2785,2835,2760,3510,1890,2700,2797.46,6.09,0,-188306,2846,2772,2691,2617,2536,2810,2655,1030,810,500,2050,5,1,205848151,5836,17.08,2.73,12,1.08,166.00,1039.00,3035,20230703,-6.59,1460,20230103,94.18,3035,-6.59,20230703,1460,94.18,20230103,3035,-6.59,20230703,1460,94.18,20230103,4.60,N,011930,500,1030 억,,12544280,N,N,23007,N,00,N
20230717,160251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,15,2,0.56,30664303790,11355488,37.43,2690,2765,2610,3490,1880,2685,2700.46,5.81,3006,601645,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5558,16.27,2.60,12,5.52,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,23007,N,00,N
20230717,150249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2695,10,2,0.37,29146006340,10792401,35.57,2690,2765,2610,3490,1880,2685,2700.67,5.81,3006,551441,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5548,16.23,2.59,12,5.24,166.00,1039.00,3035,20230703,-11.20,1460,20230103,84.59,3035,-11.20,20230703,1460,84.59,20230103,3035,-11.20,20230703,1460,84.59,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,140250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,15,2,0.56,26705145880,9886723,32.59,2690,2765,2610,3490,1880,2685,2701.19,5.81,3006,356115,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5558,16.27,2.60,12,4.80,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,130247,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2730,45,2,1.68,24931412290,9231979,30.43,2690,2765,2610,3490,1880,2685,2700.63,5.81,3006,346127,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5620,16.45,2.63,12,4.48,166.00,1039.00,3035,20230703,-10.05,1460,20230103,86.99,3035,-10.05,20230703,1460,86.99,20230103,3035,-10.05,20230703,1460,86.99,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,120251,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2715,30,2,1.12,17492740665,6517323,21.48,2690,2740,2610,3490,1880,2685,2684.03,5.81,3006,276566,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5589,16.36,2.61,12,3.17,166.00,1039.00,3035,20230703,-10.54,1460,20230103,85.96,3035,-10.54,20230703,1460,85.96,20230103,3035,-10.54,20230703,1460,85.96,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,110248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,40,2,1.49,15433048515,5759066,18.98,2690,2740,2610,3490,1880,2685,2679.74,5.81,3006,100722,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5609,16.42,2.62,12,2.80,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,100249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2675,-10,5,-0.37,7879715210,2973148,9.80,2690,2695,2610,3490,1880,2685,2649.76,5.81,3006,132154,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5506,16.11,2.57,12,1.44,166.00,1039.00,3035,20230703,-11.86,1460,20230103,83.22,3035,-11.86,20230703,1460,83.22,20230103,3035,-11.86,20230703,1460,83.22,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230717,090249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,-20,5,-0.74,1618297490,606217,2.00,2690,2690,2635,3490,1880,2685,2668.25,5.81,3006,-48719,2941,2812,2681,2552,2421,2877,2617,1030,805,500,2040,5,1,205848151,5486,16.05,2.56,12,0.29,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,4.66,N,011930,500,1030 억,,11955155,N,N,166639,N,00,N
20230714,160247,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2685,40,2,1.51,81384806070,30108184,192.04,2655,2810,2550,3435,1855,2645,2703.10,5.58,0,435851,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5527,16.17,2.58,12,14.63,166.00,1039.00,3035,20230703,-11.53,1460,20230103,83.90,3035,-11.53,20230703,1460,83.90,20230103,3035,-11.53,20230703,1460,83.90,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,166030,N,00,N
20230714,150249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2685,40,2,1.51,78937726070,29196245,186.23,2655,2810,2550,3435,1855,2645,2703.70,5.58,0,305959,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5527,16.17,2.58,12,14.18,166.00,1039.00,3035,20230703,-11.53,1460,20230103,83.90,3035,-11.53,20230703,1460,83.90,20230103,3035,-11.53,20230703,1460,83.90,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,140250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2700,55,2,2.08,72840922300,26931772,171.78,2655,2810,2550,3435,1855,2645,2704.65,5.58,0,-101649,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5558,16.27,2.60,12,13.08,166.00,1039.00,3035,20230703,-11.04,1460,20230103,84.93,3035,-11.04,20230703,1460,84.93,20230103,3035,-11.04,20230703,1460,84.93,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,130247,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2780,135,2,5.10,51495457310,19151070,122.15,2655,2810,2550,3435,1855,2645,2688.91,5.58,0,243457,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5723,16.75,2.68,12,9.30,166.00,1039.00,3035,20230703,-8.40,1460,20230103,90.41,3035,-8.40,20230703,1460,90.41,20230103,3035,-8.40,20230703,1460,90.41,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,120248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,25,2,0.95,24898019915,9460987,60.35,2655,2700,2550,3435,1855,2645,2631.65,5.58,0,360529,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5496,16.08,2.57,12,4.60,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,110248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,10,2,0.38,18956966310,7236178,46.16,2655,2680,2550,3435,1855,2645,2619.74,5.58,0,211382,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5465,15.99,2.56,12,3.52,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,100250,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2600,-45,5,-1.70,10053044805,3874938,24.72,2655,2660,2550,3435,1855,2645,2594.35,5.58,0,697779,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5352,15.66,2.50,12,1.88,166.00,1039.00,3035,20230703,-14.33,1460,20230103,78.08,3035,-14.33,20230703,1460,78.08,20230103,3035,-14.33,20230703,1460,78.08,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230714,090249,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2635,-10,5,-0.38,884802415,333954,2.13,2655,2660,2635,3435,1855,2645,2649.50,5.58,0,-105966,2801,2722,2676,2597,2551,2700,2575,1030,790,500,2010,5,1,205848151,5424,15.87,2.54,12,0.16,166.00,1039.00,3035,20230703,-13.18,1460,20230103,80.48,3035,-13.18,20230703,1460,80.48,20230103,3035,-13.18,20230703,1460,80.48,20230103,4.60,N,011930,500,1030 억,,11492068,N,N,56106,N,00,N
20230713,160248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2645,-10,5,-0.38,41725934180,15487567,161.92,2700,2755,2630,3450,1860,2655,2694.29,5.59,0,-14347,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5445,15.93,2.55,12,7.52,166.00,1039.00,3035,20230703,-12.85,1460,20230103,81.16,3035,-12.85,20230703,1460,81.16,20230103,3035,-12.85,20230703,1460,81.16,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,56106,N,00,N
20230713,150246,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2650,-5,5,-0.19,39570758690,14672241,153.40,2700,2755,2630,3450,1860,2655,2696.99,5.59,0,-133427,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5455,15.96,2.55,12,7.13,166.00,1039.00,3035,20230703,-12.69,1460,20230103,81.51,3035,-12.69,20230703,1460,81.51,20230103,3035,-12.69,20230703,1460,81.51,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,140246,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,0,3,0.00,36968809905,13688760,143.11,2700,2755,2635,3450,1860,2655,2700.68,5.59,0,-283428,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5465,15.99,2.56,12,6.65,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,130246,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,15,2,0.56,35384382360,13093328,136.89,2700,2755,2635,3450,1860,2655,2702.48,5.59,0,-365149,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5496,16.08,2.57,12,6.36,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,120244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2660,5,2,0.19,33379259965,12339740,129.01,2700,2755,2635,3450,1860,2655,2705.03,5.59,0,-617718,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5476,16.02,2.56,12,5.99,166.00,1039.00,3035,20230703,-12.36,1460,20230103,82.19,3035,-12.36,20230703,1460,82.19,20230103,3035,-12.36,20230703,1460,82.19,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,110248,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,15,2,0.56,30155471850,11124385,116.30,2700,2755,2660,3450,1860,2655,2710.77,5.59,0,-638852,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5496,16.08,2.57,12,5.40,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,100247,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2680,25,2,0.94,26515235300,9761841,102.06,2700,2755,2670,3450,1860,2655,2716.23,5.59,0,-648554,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5517,16.14,2.58,12,4.74,166.00,1039.00,3035,20230703,-11.70,1460,20230103,83.56,3035,-11.70,20230703,1460,83.56,20230103,3035,-11.70,20230703,1460,83.56,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230713,090228,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2690,35,2,1.32,2288637515,849712,8.88,2700,2700,2680,3450,1860,2655,2693.54,5.59,0,-128714,2735,2695,2655,2615,2575,2675,2595,1030,795,500,2010,5,1,205848151,5537,16.20,2.59,12,0.41,166.00,1039.00,3035,20230703,-11.37,1460,20230103,84.25,3035,-11.37,20230703,1460,84.25,20230103,3035,-11.37,20230703,1460,84.25,20230103,4.46,N,011930,500,1030 억,,11503746,N,N,478,N,00,N
20230712,160244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,0,3,0.00,24664956200,9291089,55.34,2670,2695,2615,3450,1860,2655,2654.69,5.41,0,381475,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5465,15.99,2.56,12,4.51,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,477,N,00,N
20230712,150244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,0,3,0.00,22767715735,8576110,51.08,2670,2695,2615,3450,1860,2655,2654.78,5.41,0,265341,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5465,15.99,2.56,12,4.17,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,140243,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2660,5,2,0.19,20825923170,7844557,46.72,2670,2695,2615,3450,1860,2655,2654.82,5.41,0,107148,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5476,16.02,2.56,12,3.81,166.00,1039.00,3035,20230703,-12.36,1460,20230103,82.19,3035,-12.36,20230703,1460,82.19,20230103,3035,-12.36,20230703,1460,82.19,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,130244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,10,2,0.38,18948781670,7138757,42.52,2670,2695,2615,3450,1860,2655,2654.35,5.41,0,-46567,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5486,16.05,2.56,12,3.47,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,120245,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2640,-15,5,-0.56,17072720595,6433469,38.32,2670,2695,2615,3450,1860,2655,2653.73,5.41,0,-135785,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5434,15.90,2.54,12,3.13,166.00,1039.00,3035,20230703,-13.01,1460,20230103,80.82,3035,-13.01,20230703,1460,80.82,20230103,3035,-13.01,20230703,1460,80.82,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,110244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2645,-10,5,-0.38,15766423955,5939001,35.37,2670,2695,2615,3450,1860,2655,2654.73,5.41,0,-164739,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5445,15.93,2.55,12,2.89,166.00,1039.00,3035,20230703,-12.85,1460,20230103,81.16,3035,-12.85,20230703,1460,81.16,20230103,3035,-12.85,20230703,1460,81.16,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,100246,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,15,2,0.56,9157856600,3455924,20.58,2670,2675,2615,3450,1860,2655,2649.89,5.41,0,131226,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5496,16.08,2.57,12,1.68,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230712,090244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2640,-15,5,-0.56,1766346510,662899,3.95,2670,2675,2640,3450,1860,2655,2664.65,5.41,0,-179522,2745,2700,2630,2585,2515,2722,2607,1030,795,500,2010,5,1,205848151,5434,15.90,2.54,12,0.32,166.00,1039.00,3035,20230703,-13.01,1460,20230103,80.82,3035,-13.01,20230703,1460,80.82,20230103,3035,-13.01,20230703,1460,80.82,20230103,4.30,N,011930,500,1030 억,,11126405,N,N,420,N,00,N
20230711,160243,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2655,90,2,3.51,43443667965,16534657,154.30,2560,2675,2560,3330,1800,2565,2627.40,5.31,0,203380,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5465,15.99,2.56,12,8.03,166.00,1039.00,3035,20230703,-12.52,1460,20230103,81.85,3035,-12.52,20230703,1460,81.85,20230103,3035,-12.52,20230703,1460,81.85,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,420,N,00,N
20230711,150241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,100,2,3.90,39993595715,15235199,142.17,2560,2675,2560,3330,1800,2565,2625.22,5.31,0,89076,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5486,16.05,2.56,12,7.40,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,140241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2625,60,2,2.34,34151470770,13022432,121.52,2560,2675,2560,3330,1800,2565,2622.67,5.31,0,-502221,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5404,15.81,2.53,12,6.33,166.00,1039.00,3035,20230703,-13.51,1460,20230103,79.79,3035,-13.51,20230703,1460,79.79,20230103,3035,-13.51,20230703,1460,79.79,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,130239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2610,45,2,1.75,32387833145,12345196,115.20,2560,2675,2560,3330,1800,2565,2623.68,5.31,0,-687272,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5373,15.72,2.51,12,6.00,166.00,1039.00,3035,20230703,-14.00,1460,20230103,78.77,3035,-14.00,20230703,1460,78.77,20230103,3035,-14.00,20230703,1460,78.77,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,120242,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2600,35,2,1.36,30544884670,11638566,108.61,2560,2675,2560,3330,1800,2565,2624.63,5.31,0,-670787,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5352,15.66,2.50,12,5.65,166.00,1039.00,3035,20230703,-14.33,1460,20230103,78.08,3035,-14.33,20230703,1460,78.08,20230103,3035,-14.33,20230703,1460,78.08,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,110244,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2600,35,2,1.36,28567291385,10879652,101.53,2560,2675,2560,3330,1800,2565,2625.95,5.31,0,-686652,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5352,15.66,2.50,12,5.29,166.00,1039.00,3035,20230703,-14.33,1460,20230103,78.08,3035,-14.33,20230703,1460,78.08,20230103,3035,-14.33,20230703,1460,78.08,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,100243,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2650,85,2,3.31,21498823650,8178362,76.32,2560,2675,2560,3330,1800,2565,2629.02,5.31,0,-363868,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5455,15.96,2.55,12,3.97,166.00,1039.00,3035,20230703,-12.69,1460,20230103,81.51,3035,-12.69,20230703,1460,81.51,20230103,3035,-12.69,20230703,1460,81.51,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230711,090241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2575,10,2,0.39,1195442195,465445,4.34,2560,2585,2560,3330,1800,2565,2568.66,5.31,0,2473,2691,2627,2561,2497,2431,2660,2530,1030,765,500,1940,5,1,205848151,5301,15.51,2.48,12,0.23,166.00,1039.00,3035,20230703,-15.16,1460,20230103,76.37,3035,-15.16,20230703,1460,76.37,20230103,3035,-15.16,20230703,1460,76.37,20230103,4.16,N,011930,500,1030 억,,10925394,N,N,0,N,00,N
20230710,160242,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2565,-35,5,-1.35,26641956005,10411489,73.06,2555,2625,2495,3380,1820,2600,2558.84,5.34,0,-96306,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5280,15.45,2.47,12,5.06,166.00,1039.00,3035,20230703,-15.49,1460,20230103,75.68,3035,-15.49,20230703,1460,75.68,20230103,3035,-15.49,20230703,1460,75.68,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,150241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2575,-25,5,-0.96,24948326145,9751960,68.43,2555,2625,2495,3380,1820,2600,2558.25,5.34,0,-185875,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5301,15.51,2.48,12,4.74,166.00,1039.00,3035,20230703,-15.16,1460,20230103,76.37,3035,-15.16,20230703,1460,76.37,20230103,3035,-15.16,20230703,1460,76.37,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,140239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2575,-25,5,-0.96,22971605440,8982524,63.03,2555,2625,2495,3380,1820,2600,2557.32,5.34,0,-251366,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5301,15.51,2.48,12,4.36,166.00,1039.00,3035,20230703,-15.16,1460,20230103,76.37,3035,-15.16,20230703,1460,76.37,20230103,3035,-15.16,20230703,1460,76.37,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,130237,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2575,-25,5,-0.96,21720886400,8497273,59.63,2555,2625,2495,3380,1820,2600,2556.17,5.34,0,-249739,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5301,15.51,2.48,12,4.13,166.00,1039.00,3035,20230703,-15.16,1460,20230103,76.37,3035,-15.16,20230703,1460,76.37,20230103,3035,-15.16,20230703,1460,76.37,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,120242,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2595,-5,5,-0.19,17071141340,6706827,47.06,2555,2600,2495,3380,1820,2600,2545.26,5.34,0,59249,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5342,15.63,2.50,12,3.26,166.00,1039.00,3035,20230703,-14.50,1460,20230103,77.74,3035,-14.50,20230703,1460,77.74,20230103,3035,-14.50,20230703,1460,77.74,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,110242,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2560,-40,5,-1.54,14084521840,5550920,38.95,2555,2585,2495,3380,1820,2600,2537.23,5.34,0,235387,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5270,15.42,2.46,12,2.70,166.00,1039.00,3035,20230703,-15.65,1460,20230103,75.34,3035,-15.65,20230703,1460,75.34,20230103,3035,-15.65,20230703,1460,75.34,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,100241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2525,-75,5,-2.88,10768936895,4251830,29.84,2555,2585,2495,3380,1820,2600,2532.63,5.34,0,223256,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5198,15.21,2.43,12,2.07,166.00,1039.00,3035,20230703,-16.80,1460,20230103,72.95,3035,-16.80,20230703,1460,72.95,20230103,3035,-16.80,20230703,1460,72.95,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230710,090240,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2580,-20,5,-0.77,1121001095,437500,3.07,2555,2580,2555,3380,1820,2600,2561.47,5.34,0,-13230,2670,2635,2580,2545,2490,2652,2562,1030,780,500,1970,5,1,205848151,5311,15.54,2.48,12,0.21,166.00,1039.00,3035,20230703,-14.99,1460,20230103,76.71,3035,-14.99,20230703,1460,76.71,20230103,3035,-14.99,20230703,1460,76.71,20230103,3.96,N,011930,500,1030 억,,10992025,N,N,274,N,00,N
20230707,160239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2600,55,2,2.16,35712229345,13857090,75.61,2530,2615,2525,3305,1785,2545,2577.08,5.91,0,-1158198,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5352,15.66,2.50,12,6.73,166.00,1039.00,3035,20230703,-14.33,1460,20230103,78.08,3035,-14.33,20230703,1460,78.08,20230103,3035,-14.33,20230703,1460,78.08,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,150240,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2585,40,2,1.57,32045617190,12444821,67.91,2530,2615,2525,3305,1785,2545,2575.03,5.91,0,-1018393,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5321,15.57,2.49,12,6.05,166.00,1039.00,3035,20230703,-14.83,1460,20230103,77.05,3035,-14.83,20230703,1460,77.05,20230103,3035,-14.83,20230703,1460,77.05,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,140243,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2560,15,2,0.59,29611319475,11494878,62.72,2530,2615,2525,3305,1785,2545,2576.06,5.91,0,-1021794,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5270,15.42,2.46,12,5.58,166.00,1039.00,3035,20230703,-15.65,1460,20230103,75.34,3035,-15.65,20230703,1460,75.34,20230103,3035,-15.65,20230703,1460,75.34,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,130241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2555,10,2,0.39,27754902590,10766407,58.75,2530,2615,2525,3305,1785,2545,2577.93,5.91,0,-1005460,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5259,15.39,2.46,12,5.23,166.00,1039.00,3035,20230703,-15.82,1460,20230103,75.00,3035,-15.82,20230703,1460,75.00,20230103,3035,-15.82,20230703,1460,75.00,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,120242,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2580,35,2,1.38,26142564600,10140423,55.33,2530,2615,2525,3305,1785,2545,2578.07,5.91,0,-877952,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5311,15.54,2.48,12,4.93,166.00,1039.00,3035,20230703,-14.99,1460,20230103,76.71,3035,-14.99,20230703,1460,76.71,20230103,3035,-14.99,20230703,1460,76.71,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,110241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2565,20,2,0.79,22794549255,8846864,48.28,2530,2615,2525,3305,1785,2545,2576.58,5.91,0,-798949,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5280,15.45,2.47,12,4.30,166.00,1039.00,3035,20230703,-15.49,1460,20230103,75.68,3035,-15.49,20230703,1460,75.68,20230103,3035,-15.49,20230703,1460,75.68,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,100241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2580,35,2,1.38,19596502210,7597082,41.46,2530,2615,2525,3305,1785,2545,2579.50,5.91,0,-938582,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5311,15.54,2.48,12,3.69,166.00,1039.00,3035,20230703,-14.99,1460,20230103,76.71,3035,-14.99,20230703,1460,76.71,20230103,3035,-14.99,20230703,1460,76.71,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230707,090239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2550,5,2,0.20,1827302920,721056,3.93,2530,2550,2525,3305,1785,2545,2534.13,5.91,0,-49278,2781,2662,2596,2477,2411,2630,2445,1030,760,500,1930,5,1,205848151,5249,15.36,2.45,12,0.35,166.00,1039.00,3035,20230703,-15.98,1460,20230103,74.66,3035,-15.98,20230703,1460,74.66,20230103,3035,-15.98,20230703,1460,74.66,20230103,3.67,N,011930,500,1030 억,,12167925,N,N,0,N,00,N
20230706,160239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2545,-130,5,-4.86,46630168160,17864255,62.56,2710,2715,2530,3475,1875,2675,2610.43,6.39,0,-969783,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5239,15.33,2.45,12,8.68,166.00,1039.00,3035,20230703,-16.14,1460,20230103,74.32,3035,-16.14,20230703,1460,74.32,20230103,3035,-16.14,20230703,1460,74.32,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,150241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2540,-135,5,-5.05,43112703675,16478904,57.71,2710,2715,2530,3475,1875,2675,2616.19,6.39,0,-1271638,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5229,15.30,2.44,12,8.01,166.00,1039.00,3035,20230703,-16.31,1460,20230103,73.97,3035,-16.31,20230703,1460,73.97,20230103,3035,-16.31,20230703,1460,73.97,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,140239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2580,-95,5,-3.55,37044136025,14106685,49.40,2710,2715,2550,3475,1875,2675,2625.95,6.39,0,-1324252,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5311,15.54,2.48,12,6.85,166.00,1039.00,3035,20230703,-14.99,1460,20230103,76.71,3035,-14.99,20230703,1460,76.71,20230103,3035,-14.99,20230703,1460,76.71,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,130239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2560,-115,5,-4.30,32650735435,12393475,43.40,2710,2715,2560,3475,1875,2675,2634.46,6.39,0,-1464594,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5270,15.42,2.46,12,6.02,166.00,1039.00,3035,20230703,-15.65,1460,20230103,75.34,3035,-15.65,20230703,1460,75.34,20230103,3035,-15.65,20230703,1460,75.34,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,120240,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2605,-70,5,-2.62,26054362765,9838249,34.45,2710,2715,2600,3475,1875,2675,2648.23,6.39,0,-1349102,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5362,15.69,2.51,12,4.78,166.00,1039.00,3035,20230703,-14.17,1460,20230103,78.42,3035,-14.17,20230703,1460,78.42,20230103,3035,-14.17,20230703,1460,78.42,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,110241,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2630,-45,5,-1.68,23148052900,8725648,30.56,2710,2715,2600,3475,1875,2675,2652.84,6.39,0,-1211544,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5414,15.84,2.53,12,4.24,166.00,1039.00,3035,20230703,-13.34,1460,20230103,80.14,3035,-13.34,20230703,1460,80.14,20230103,3035,-13.34,20230703,1460,80.14,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,100239,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2645,-30,5,-1.12,20058682045,7554546,26.45,2710,2715,2600,3475,1875,2675,2655.14,6.39,0,-997787,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5445,15.93,2.55,12,3.67,166.00,1039.00,3035,20230703,-12.85,1460,20230103,81.16,3035,-12.85,20230703,1460,81.16,20230103,3035,-12.85,20230703,1460,81.16,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230706,090238,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2690,15,2,0.56,3920772190,1450572,5.08,2710,2715,2685,3475,1875,2675,2703.19,6.39,0,-618082,2931,2802,2726,2597,2521,2765,2560,1030,800,500,2030,5,1,205848151,5537,16.20,2.59,12,0.70,166.00,1039.00,3035,20230703,-11.37,1460,20230103,84.25,3035,-11.37,20230703,1460,84.25,20230103,3035,-11.37,20230703,1460,84.25,20230103,3.06,N,011930,500,1030 억,,13148798,N,N,209,N,00,N
20230705,160240,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2675,-145,5,-5.14,72419323985,26531384,65.72,2850,2855,2650,3665,1975,2820,2729.76,7.44,0,-2191672,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5506,16.11,2.57,12,12.89,166.00,1039.00,3035,20230703,-11.86,1460,20230103,83.22,3035,-11.86,20230703,1460,83.22,20230103,3035,-11.86,20230703,1460,83.22,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,209,N,00,N
20230705,150238,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2665,-155,5,-5.50,67883810915,24833707,61.51,2850,2855,2650,3665,1975,2820,2733.51,7.44,0,-2240336,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5486,16.05,2.56,12,12.06,166.00,1039.00,3035,20230703,-12.19,1460,20230103,82.53,3035,-12.19,20230703,1460,82.53,20230103,3035,-12.19,20230703,1460,82.53,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,140236,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2670,-150,5,-5.32,63307604465,23118268,57.26,2850,2855,2650,3665,1975,2820,2738.39,7.44,0,-2037147,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5496,16.08,2.57,12,11.23,166.00,1039.00,3035,20230703,-12.03,1460,20230103,82.88,3035,-12.03,20230703,1460,82.88,20230103,3035,-12.03,20230703,1460,82.88,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,130236,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2680,-140,5,-4.96,56812012255,20687760,51.24,2850,2855,2665,3665,1975,2820,2746.14,7.44,0,-1667101,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5517,16.14,2.58,12,10.05,166.00,1039.00,3035,20230703,-11.70,1460,20230103,83.56,3035,-11.70,20230703,1460,83.56,20230103,3035,-11.70,20230703,1460,83.56,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,120237,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2695,-125,5,-4.43,51427739885,18681369,46.27,2850,2855,2675,3665,1975,2820,2752.86,7.44,0,-1548161,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5548,16.23,2.59,12,9.08,166.00,1039.00,3035,20230703,-11.20,1460,20230103,84.59,3035,-11.20,20230703,1460,84.59,20230103,3035,-11.20,20230703,1460,84.59,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,110237,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2705,-115,5,-4.08,42681720880,15434848,38.23,2850,2855,2700,3665,1975,2820,2765.25,7.44,0,-1466397,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5568,16.30,2.60,12,7.50,166.00,1039.00,3035,20230703,-10.87,1460,20230103,85.27,3035,-10.87,20230703,1460,85.27,20230103,3035,-10.87,20230703,1460,85.27,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,100237,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2725,-95,5,-3.37,33777788805,12161496,30.12,2850,2855,2720,3665,1975,2820,2777.41,7.44,0,-1251414,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5609,16.42,2.62,12,5.91,166.00,1039.00,3035,20230703,-10.21,1460,20230103,86.64,3035,-10.21,20230703,1460,86.64,20230103,3035,-10.21,20230703,1460,86.64,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230705,090236,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2835,15,2,0.53,4096652630,1440003,3.57,2850,2855,2830,3665,1975,2820,2845.04,7.44,0,-507205,3050,2935,2860,2745,2670,2897,2707,1030,845,500,2140,5,1,205848151,5836,17.08,2.73,12,0.70,166.00,1039.00,3035,20230703,-6.59,1460,20230103,94.18,3035,-6.59,20230703,1460,94.18,20230103,3035,-6.59,20230703,1460,94.18,20230103,2.61,N,011930,500,1030 억,,15308870,N,N,2117,N,00,N
20230704,160235,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2820,-135,5,-4.57,113392136660,39728609,27.75,2975,2975,2785,3840,2070,2955,2854.26,7.84,0,-872483,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5805,16.99,2.71,12,19.30,166.00,1039.00,3035,20230703,-7.08,1460,20230103,93.15,3035,-7.08,20230703,1460,93.15,20230103,3035,-7.08,20230703,1460,93.15,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,2117,N,00,N
20230704,150234,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2815,-140,5,-4.74,108012636565,37818131,26.42,2975,2975,2785,3840,2070,2955,2856.10,7.84,0,-1142981,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5795,16.96,2.71,12,18.37,166.00,1039.00,3035,20230703,-7.25,1460,20230103,92.81,3035,-7.25,20230703,1460,92.81,20230103,3035,-7.25,20230703,1460,92.81,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,140236,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2825,-130,5,-4.40,98746815730,34520869,24.11,2975,2975,2785,3840,2070,2955,2860.49,7.84,0,-970090,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5815,17.02,2.72,12,16.77,166.00,1039.00,3035,20230703,-6.92,1460,20230103,93.49,3035,-6.92,20230703,1460,93.49,20230103,3035,-6.92,20230703,1460,93.49,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,130233,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2840,-115,5,-3.89,93570177905,32698337,22.84,2975,2975,2785,3840,2070,2955,2861.62,7.84,0,-885325,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5846,17.11,2.73,12,15.88,166.00,1039.00,3035,20230703,-6.43,1460,20230103,94.52,3035,-6.43,20230703,1460,94.52,20230103,3035,-6.43,20230703,1460,94.52,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,120235,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2870,-85,5,-2.88,86976769230,30378545,21.22,2975,2975,2785,3840,2070,2955,2863.10,7.84,0,-927356,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5908,17.29,2.76,12,14.76,166.00,1039.00,3035,20230703,-5.44,1460,20230103,96.58,3035,-5.44,20230703,1460,96.58,20230103,3035,-5.44,20230703,1460,96.58,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,110232,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2850,-105,5,-3.55,77552699640,27101829,18.93,2975,2975,2785,3840,2070,2955,2861.53,7.84,0,-845543,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5867,17.17,2.74,12,13.17,166.00,1039.00,3035,20230703,-6.10,1460,20230103,95.21,3035,-6.10,20230703,1460,95.21,20230103,3035,-6.10,20230703,1460,95.21,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,100232,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2850,-105,5,-3.55,65852837470,23006435,16.07,2975,2975,2785,3840,2070,2955,2862.36,7.84,0,-1297083,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5867,17.17,2.74,12,11.18,166.00,1039.00,3035,20230703,-6.10,1460,20230103,95.21,3035,-6.10,20230703,1460,95.21,20230103,3035,-6.10,20230703,1460,95.21,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230704,090233,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2910,-45,5,-1.52,14355972025,4862566,3.40,2975,2975,2900,3840,2070,2955,2952.34,7.84,0,-790116,3478,3216,2773,2511,2068,3347,2642,1030,885,500,2240,5,1,205848151,5990,17.53,2.80,12,2.36,166.00,1039.00,3035,20230703,-4.12,1460,20230103,99.32,3035,-4.12,20230703,1460,99.32,20230103,3035,-4.12,20230703,1460,99.32,20230103,2.58,N,011930,500,1030 억,,16130319,N,N,53484,N,00,N
20230703,160231,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2955,620,2,26.55,399331186255,140718817,1744.07,2370,3035,2330,3035,1635,2335,2837.03,5.29,0,5322768,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6083,17.80,2.84,12,68.36,166.00,1039.00,3035,20230703,-2.64,1460,20230103,102.40,3035,-2.64,20230703,1460,102.40,20230103,3035,-2.64,20230703,1460,102.40,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,50488,N,00,N
20230703,150233,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2920,585,2,25.05,375528687505,132607288,1643.54,2370,3035,2330,3035,1635,2335,2831.89,5.29,0,4635226,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6011,17.59,2.81,12,64.42,166.00,1039.00,3035,20230703,-3.79,1460,20230103,100.00,3035,-3.79,20230703,1460,100.00,20230103,3035,-3.79,20230703,1460,100.00,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,140232,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2960,625,2,26.77,289306160315,103538080,1283.25,2370,2995,2330,3035,1635,2335,2794.21,5.29,0,5105110,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6093,17.83,2.85,12,50.30,166.00,1039.00,2995,20230703,-1.17,1460,20230103,102.74,2995,-1.17,20230703,1460,102.74,20230103,2995,-1.17,20230703,1460,102.74,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,130231,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2960,625,2,26.77,266350029415,95725561,1186.43,2370,2995,2330,3035,1635,2335,2782.44,5.29,0,4569150,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6093,17.83,2.85,12,46.50,166.00,1039.00,2995,20230703,-1.17,1460,20230103,102.74,2995,-1.17,20230703,1460,102.74,20230103,2995,-1.17,20230703,1460,102.74,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,120232,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2930,595,2,25.48,237429716635,85944578,1065.20,2370,2980,2330,3035,1635,2335,2762.60,5.29,0,4607125,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6031,17.65,2.82,12,41.75,166.00,1039.00,2980,20230703,-1.68,1460,20230103,100.68,2980,-1.68,20230703,1460,100.68,20230103,2980,-1.68,20230703,1460,100.68,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,110233,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2945,610,2,26.12,210488651230,76727913,950.97,2370,2980,2330,3035,1635,2335,2743.32,5.29,0,3547899,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,6062,17.74,2.83,12,37.27,166.00,1039.00,2980,20230703,-1.17,1460,20230103,101.71,2980,-1.17,20230703,1460,101.71,20230103,2980,-1.17,20230703,1460,101.71,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,100229,00,50.00,KOSPI,신고가,전기.전자,N,N,N,N,50,N,2840,505,2,21.63,120887846490,45784286,567.45,2370,2850,2330,3035,1635,2335,2640.39,5.29,0,3505497,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,5846,17.11,2.73,12,22.24,166.00,1039.00,2850,20230703,-0.35,1460,20230103,94.52,2850,-0.35,20230703,1460,94.52,20230103,2850,-0.35,20230703,1460,94.52,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N
20230703,090229,00,50.00,KOSPI,,전기.전자,N,N,N,N,50,N,2345,10,2,0.43,1612598125,683447,8.47,2370,2370,2335,3035,1635,2335,2359.57,5.29,0,-227203,2448,2391,2313,2256,2178,2420,2285,1030,700,500,1770,5,1,205848151,4827,14.13,2.26,12,0.33,166.00,1039.00,2735,20220826,-14.26,1460,20230103,60.62,2390,-1.88,20230608,1460,60.62,20230103,2735,-14.26,20220826,1460,60.62,20230103,2.75,N,011930,500,1030 억,,10897427,N,N,14436,N,00,N