KissMeData/007660/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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

78 KiB Raw Blame History

78 KiB

Raw Blame History