KissMeData/014910/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1348	3	2	0.22	48985875	36470	79.71	1340	1358	1334	1748	942	1345	1343.18	1.15	2245	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	303	-18.99	0.81	12	0.16	-71.00	1659.00	1890	20240507	-28.68	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	1890	-28.68	20240507	1329	1.43	20240705	2.09	N	014910	500	112 억	259011	N	N	37	N	N
3	20240731	150320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1346	1	2	0.07	38344197	28524	62.34	1340	1358	1334	1748	942	1345	1344.28	1.15	2356	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	302	-18.96	0.81	12	0.13	-71.00	1659.00	1890	20240507	-28.78	1329	20240705	1.28	1890	-28.78	20240507	1329	1.28	20240705	1890	-28.78	20240507	1329	1.28	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
4	20240731	140323	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	5	2	0.37	27429475	20396	44.58	1340	1358	1334	1748	942	1345	1344.85	1.15	-2190	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	303	-19.01	0.81	12	0.09	-71.00	1659.00	1890	20240507	-28.57	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	1890	-28.57	20240507	1329	1.58	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
5	20240731	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1346	1	2	0.07	24074946	17909	39.14	1340	1358	1334	1748	942	1345	1344.29	1.15	-2148	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	302	-18.96	0.81	12	0.08	-71.00	1659.00	1890	20240507	-28.78	1329	20240705	1.28	1890	-28.78	20240507	1329	1.28	20240705	1890	-28.78	20240507	1329	1.28	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
6	20240731	120322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1347	2	2	0.15	21379067	15906	34.76	1340	1358	1334	1748	942	1345	1344.09	1.15	-2778	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	303	-18.97	0.81	12	0.07	-71.00	1659.00	1890	20240507	-28.73	1329	20240705	1.35	1890	-28.73	20240507	1329	1.35	20240705	1890	-28.73	20240507	1329	1.35	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
7	20240731	110320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1338	-7	5	-0.52	20447752	15214	33.25	1340	1358	1334	1748	942	1345	1344.01	1.15	-2512	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	301	-18.85	0.81	12	0.07	-71.00	1659.00	1890	20240507	-29.21	1329	20240705	0.68	1890	-29.21	20240507	1329	0.68	20240705	1890	-29.21	20240507	1329	0.68	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
8	20240731	100320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1357	12	2	0.89	12101955	8981	19.63	1340	1358	1334	1748	942	1345	1347.51	1.15	-2353	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	305	-19.11	0.82	12	0.04	-71.00	1659.00	1890	20240507	-28.20	1329	20240705	2.11	1890	-28.20	20240507	1329	2.11	20240705	1890	-28.20	20240507	1329	2.11	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
9	20240731	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	-5	5	-0.37	1146184	856	1.87	1340	1340	1338	1748	942	1345	1339.00	1.15	-810	1365	1354	1347	1336	1329	1351	1333	112	403	500	940	1	1	22460985	301	-18.87	0.81	12	0.00	-71.00	1659.00	1890	20240507	-29.10	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.09	N	014910	500	112 억	259011	N	N	54	N	N
10	20240730	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1345	-14	5	-1.03	61525010	45756	125.55	1353	1358	1340	1766	952	1359	1344.63	1.24	-19754	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	302	-18.94	0.81	12	0.20	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.13	N	014910	500	112 억	278411	N	N	54	N	N
11	20240730	150316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1346	-13	5	-0.96	53064792	39447	108.24	1353	1358	1340	1766	952	1359	1345.22	1.24	-18687	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	302	-18.96	0.81	12	0.18	-71.00	1659.00	1890	20240507	-28.78	1329	20240705	1.28	1890	-28.78	20240507	1329	1.28	20240705	1890	-28.78	20240507	1329	1.28	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
12	20240730	140312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1343	-16	5	-1.18	48179762	35814	98.27	1353	1358	1340	1766	952	1359	1345.28	1.24	-16694	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	302	-18.92	0.81	12	0.16	-71.00	1659.00	1890	20240507	-28.94	1329	20240705	1.05	1890	-28.94	20240507	1329	1.05	20240705	1890	-28.94	20240507	1329	1.05	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
13	20240730	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	-19	5	-1.40	47591068	35375	97.06	1353	1358	1340	1766	952	1359	1345.33	1.24	-16684	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	301	-18.87	0.81	12	0.16	-71.00	1659.00	1890	20240507	-29.10	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
14	20240730	120316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1352	-7	5	-0.52	40743474	30270	83.06	1353	1358	1343	1766	952	1359	1346.00	1.24	-16509	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	304	-19.04	0.81	12	0.13	-71.00	1659.00	1890	20240507	-28.47	1329	20240705	1.73	1890	-28.47	20240507	1329	1.73	20240705	1890	-28.47	20240507	1329	1.73	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
15	20240730	110316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1355	-4	5	-0.29	14044801	10421	28.59	1353	1358	1345	1766	952	1359	1347.74	1.24	-205	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	304	-19.08	0.82	12	0.05	-71.00	1659.00	1890	20240507	-28.31	1329	20240705	1.96	1890	-28.31	20240507	1329	1.96	20240705	1890	-28.31	20240507	1329	1.96	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
16	20240730	100317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1355	-4	5	-0.29	2400889	1778	4.88	1353	1358	1346	1766	952	1359	1350.33	1.24	186	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	304	-19.08	0.82	12	0.01	-71.00	1659.00	1890	20240507	-28.31	1329	20240705	1.96	1890	-28.31	20240507	1329	1.96	20240705	1890	-28.31	20240507	1329	1.96	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
17	20240730	090316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1353	-6	5	-0.44	794211	587	1.61	1353	1353	1353	1766	952	1359	1353.00	1.24	-77	1373	1366	1355	1348	1337	1369	1351	112	407	500	950	1	1	22460985	304	-19.06	0.82	12	0.00	-71.00	1659.00	1890	20240507	-28.41	1329	20240705	1.81	1890	-28.41	20240507	1329	1.81	20240705	1890	-28.41	20240507	1329	1.81	20240705	2.13	N	014910	500	112 억	278411	N	N	0	N	N
18	20240729	160315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	1	2	0.07	48069142	35570	67.34	1348	1362	1344	1765	951	1358	1351.40	1.21	6252	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	305	-19.14	0.82	12	0.16	-71.00	1659.00	1890	20240507	-28.10	1329	20240705	2.26	1890	-28.10	20240507	1329	2.26	20240705	1890	-28.10	20240507	1329	2.26	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
19	20240729	150314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	2	2	0.15	47025051	34799	65.88	1348	1362	1344	1765	951	1358	1351.33	1.21	6077	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	305	-19.15	0.82	12	0.15	-71.00	1659.00	1890	20240507	-28.04	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
20	20240729	140317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	2	2	0.15	38767296	28723	54.38	1348	1362	1344	1765	951	1358	1349.70	1.21	5384	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	305	-19.15	0.82	12	0.13	-71.00	1659.00	1890	20240507	-28.04	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
21	20240729	130321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	0	3	0.00	34809531	25811	48.87	1348	1362	1344	1765	951	1358	1348.63	1.21	5433	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	305	-19.13	0.82	12	0.11	-71.00	1659.00	1890	20240507	-28.15	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
22	20240729	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1353	-5	5	-0.37	33424754	24790	46.93	1348	1362	1344	1765	951	1358	1348.32	1.21	5482	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	304	-19.06	0.82	12	0.11	-71.00	1659.00	1890	20240507	-28.41	1329	20240705	1.81	1890	-28.41	20240507	1329	1.81	20240705	1890	-28.41	20240507	1329	1.81	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
23	20240729	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1351	-7	5	-0.52	20120038	14936	28.28	1348	1362	1344	1765	951	1358	1347.08	1.21	5188	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	303	-19.03	0.81	12	0.07	-71.00	1659.00	1890	20240507	-28.52	1329	20240705	1.66	1890	-28.52	20240507	1329	1.66	20240705	1890	-28.52	20240507	1329	1.66	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
24	20240729	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1345	-13	5	-0.96	13252651	9838	18.63	1348	1362	1344	1765	951	1358	1347.09	1.21	1363	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	302	-18.94	0.81	12	0.04	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
25	20240729	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1348	-10	5	-0.74	1503056	1115	2.11	1348	1350	1348	1765	951	1358	1348.03	1.21	663	1376	1366	1348	1338	1320	1372	1344	112	407	500	950	1	1	22460985	303	-18.99	0.81	12	0.00	-71.00	1659.00	1890	20240507	-28.68	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	1890	-28.68	20240507	1329	1.43	20240705	2.13	N	014910	500	112 억	272160	N	N	2	N	N
26	20240726	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	22	2	1.65	71012034	52821	67.57	1336	1358	1330	1736	936	1336	1344.39	1.14	15059	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	305	-19.13	0.82	12	0.24	-71.00	1659.00	1890	20240507	-28.15	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.12	N	014910	500	112 억	257112	N	N	2	N	N
27	20240726	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1356	20	2	1.50	64091886	47695	61.01	1336	1358	1330	1736	936	1336	1343.79	1.14	11288	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	305	-19.10	0.82	12	0.21	-71.00	1659.00	1890	20240507	-28.25	1329	20240705	2.03	1890	-28.25	20240507	1329	2.03	20240705	1890	-28.25	20240507	1329	2.03	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
28	20240726	140314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	22	2	1.65	52546289	39129	50.05	1336	1358	1330	1736	936	1336	1342.90	1.14	10307	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	305	-19.13	0.82	12	0.17	-71.00	1659.00	1890	20240507	-28.15	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
29	20240726	130313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1356	20	2	1.50	49444476	36841	47.13	1336	1357	1330	1736	936	1336	1342.10	1.14	10143	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	305	-19.10	0.82	12	0.16	-71.00	1659.00	1890	20240507	-28.25	1329	20240705	2.03	1890	-28.25	20240507	1329	2.03	20240705	1890	-28.25	20240507	1329	2.03	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
30	20240726	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1347	11	2	0.82	38471786	28714	36.73	1336	1348	1330	1736	936	1336	1339.83	1.14	6301	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	303	-18.97	0.81	12	0.13	-71.00	1659.00	1890	20240507	-28.73	1329	20240705	1.35	1890	-28.73	20240507	1329	1.35	20240705	1890	-28.73	20240507	1329	1.35	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
31	20240726	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	4	2	0.30	36573572	27299	34.92	1336	1348	1330	1736	936	1336	1339.74	1.14	6161	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	301	-18.87	0.81	12	0.12	-71.00	1659.00	1890	20240507	-29.10	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
32	20240726	100314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1345	9	2	0.67	19414406	14529	18.59	1336	1348	1330	1736	936	1336	1336.25	1.14	-76	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	302	-18.94	0.81	12	0.06	-71.00	1659.00	1890	20240507	-28.84	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
33	20240726	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1330	-6	5	-0.45	11928924	8952	11.45	1336	1341	1330	1736	936	1336	1332.54	1.14	467	1359	1347	1341	1329	1323	1344	1326	112	400	500	930	1	1	22460985	299	-18.73	0.80	12	0.04	-71.00	1659.00	1890	20240507	-29.63	1329	20240705	0.08	1890	-29.63	20240507	1329	0.08	20240705	1890	-29.63	20240507	1329	0.08	20240705	2.12	N	014910	500	112 억	257112	N	N	0	N	N
34	20240725	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1336	-18	5	-1.33	104221833	77799	183.62	1337	1353	1335	1760	948	1354	1339.63	1.13	2795	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	300	-18.82	0.81	12	0.35	-71.00	1659.00	1890	20240507	-29.31	1329	20240705	0.53	1890	-29.31	20240507	1329	0.53	20240705	1890	-29.31	20240507	1329	0.53	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
35	20240725	150316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1349	-5	5	-0.37	97117055	72487	171.08	1337	1353	1335	1760	948	1354	1339.79	1.13	2455	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	303	-19.00	0.81	12	0.32	-71.00	1659.00	1890	20240507	-28.62	1329	20240705	1.50	1890	-28.62	20240507	1329	1.50	20240705	1890	-28.62	20240507	1329	1.50	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
36	20240725	140314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1349	-5	5	-0.37	84322062	62997	148.68	1337	1349	1335	1760	948	1354	1338.51	1.13	-1645	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	303	-19.00	0.81	12	0.28	-71.00	1659.00	1890	20240507	-28.62	1329	20240705	1.50	1890	-28.62	20240507	1329	1.50	20240705	1890	-28.62	20240507	1329	1.50	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
37	20240725	130314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1344	-10	5	-0.74	80197374	59937	141.46	1337	1349	1335	1760	948	1354	1338.03	1.13	-1978	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	302	-18.93	0.81	12	0.27	-71.00	1659.00	1890	20240507	-28.89	1329	20240705	1.13	1890	-28.89	20240507	1329	1.13	20240705	1890	-28.89	20240507	1329	1.13	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
38	20240725	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1338	-16	5	-1.18	79032824	59069	139.41	1337	1349	1335	1760	948	1354	1337.97	1.13	-1290	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	301	-18.85	0.81	12	0.26	-71.00	1659.00	1890	20240507	-29.21	1329	20240705	0.68	1890	-29.21	20240507	1329	0.68	20240705	1890	-29.21	20240507	1329	0.68	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
39	20240725	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1347	-7	5	-0.52	51555789	38572	91.04	1337	1349	1335	1760	948	1354	1336.61	1.13	-2012	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	303	-18.97	0.81	12	0.17	-71.00	1659.00	1890	20240507	-28.73	1329	20240705	1.35	1890	-28.73	20240507	1329	1.35	20240705	1890	-28.73	20240507	1329	1.35	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
40	20240725	100312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	-14	5	-1.03	31361767	23487	55.43	1337	1343	1335	1760	948	1354	1335.28	1.13	-1277	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	301	-18.87	0.81	12	0.10	-71.00	1659.00	1890	20240507	-29.10	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
41	20240725	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1335	-19	5	-1.40	807528	604	1.43	1337	1337	1335	1760	948	1354	1336.97	1.13	-29	1379	1366	1348	1335	1317	1357	1326	112	406	500	940	1	1	22460985	300	-18.80	0.80	12	0.00	-71.00	1659.00	1890	20240507	-29.37	1329	20240705	0.45	1890	-29.37	20240507	1329	0.45	20240705	1890	-29.37	20240507	1329	0.45	20240705	2.14	N	014910	500	112 억	254317	N	N	2	N	N
42	20240724	160310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1354	-5	5	-0.37	57230450	42370	89.31	1356	1361	1330	1766	952	1359	1350.69	1.12	2392	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	304	-19.07	0.82	12	0.19	-71.00	1659.00	1961	20230718	-30.95	1329	20240705	1.88	1890	-28.36	20240507	1329	1.88	20240705	1890	-28.36	20240507	1329	1.88	20240705	2.18	N	014910	500	112 억	251971	N	N	2	N	N
43	20240724	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	-9	5	-0.66	54180060	40116	84.56	1356	1361	1330	1766	952	1359	1350.58	1.12	2623	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	303	-19.01	0.81	12	0.18	-71.00	1659.00	1961	20230718	-31.16	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	1890	-28.57	20240507	1329	1.58	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
44	20240724	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1354	-5	5	-0.37	51462077	38098	80.31	1356	1361	1330	1766	952	1359	1350.78	1.12	1742	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	304	-19.07	0.82	12	0.17	-71.00	1659.00	1961	20230718	-30.95	1329	20240705	1.88	1890	-28.36	20240507	1329	1.88	20240705	1890	-28.36	20240507	1329	1.88	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
45	20240724	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	0	3	0.00	38209111	28349	59.76	1356	1361	1330	1766	952	1359	1347.81	1.12	1220	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	305	-19.14	0.82	12	0.13	-71.00	1659.00	1961	20230718	-30.70	1329	20240705	2.26	1890	-28.10	20240507	1329	2.26	20240705	1890	-28.10	20240507	1329	2.26	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
46	20240724	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1348	-11	5	-0.81	36145200	26826	56.55	1356	1361	1330	1766	952	1359	1347.39	1.12	2159	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	303	-18.99	0.81	12	0.12	-71.00	1659.00	1961	20230718	-31.26	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	1890	-28.68	20240507	1329	1.43	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
47	20240724	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1349	-10	5	-0.74	34589897	25673	54.12	1356	1361	1330	1766	952	1359	1347.33	1.12	1666	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	303	-19.00	0.81	12	0.11	-71.00	1659.00	1961	20230718	-31.21	1329	20240705	1.50	1890	-28.62	20240507	1329	1.50	20240705	1890	-28.62	20240507	1329	1.50	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
48	20240724	100313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	-9	5	-0.66	17552607	13114	27.64	1356	1356	1330	1766	952	1359	1338.46	1.12	3398	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	303	-19.01	0.81	12	0.06	-71.00	1659.00	1961	20230718	-31.16	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	1890	-28.57	20240507	1329	1.58	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
49	20240724	090313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1355	-4	5	-0.29	11930888	8925	18.81	1356	1356	1330	1766	952	1359	1336.79	1.12	1293	1379	1369	1350	1340	1321	1374	1345	112	407	500	950	1	1	22460985	304	-19.08	0.82	12	0.04	-71.00	1659.00	1961	20230718	-30.90	1329	20240705	1.96	1890	-28.31	20240507	1329	1.96	20240705	1890	-28.31	20240507	1329	1.96	20240705	2.18	N	014910	500	112 억	251971	N	N	6	N	N
50	20240723	160308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	23	2	1.72	62965964	46841	68.35	1343	1360	1331	1736	936	1336	1344.25	1.06	13366	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	305	-19.14	0.82	12	0.21	-71.00	1659.00	1984	20230717	-31.50	1329	20240705	2.26	1890	-28.10	20240507	1329	2.26	20240705	1890	-28.10	20240507	1329	2.26	20240705	2.20	N	014910	500	112 억	238742	N	N	6	N	N
51	20240723	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	24	2	1.80	59870385	44562	65.02	1343	1360	1331	1736	936	1336	1343.53	1.06	13321	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	305	-19.15	0.82	12	0.20	-71.00	1659.00	1984	20230717	-31.45	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
52	20240723	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1344	8	2	0.60	33624213	25100	36.63	1343	1350	1331	1736	936	1336	1339.61	1.06	10325	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	302	-18.93	0.81	12	0.11	-71.00	1659.00	1984	20230717	-32.26	1329	20240705	1.13	1890	-28.89	20240507	1329	1.13	20240705	1890	-28.89	20240507	1329	1.13	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
53	20240723	130309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1344	8	2	0.60	22096562	16507	24.09	1343	1350	1331	1736	936	1336	1338.62	1.06	2248	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	302	-18.93	0.81	12	0.07	-71.00	1659.00	1984	20230717	-32.26	1329	20240705	1.13	1890	-28.89	20240507	1329	1.13	20240705	1890	-28.89	20240507	1329	1.13	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
54	20240723	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1344	8	2	0.60	17673362	13213	19.28	1343	1350	1331	1736	936	1336	1337.57	1.06	2298	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	302	-18.93	0.81	12	0.06	-71.00	1659.00	1984	20230717	-32.26	1329	20240705	1.13	1890	-28.89	20240507	1329	1.13	20240705	1890	-28.89	20240507	1329	1.13	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
55	20240723	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1335	-1	5	-0.07	7539828	5623	8.20	1343	1350	1334	1736	936	1336	1340.89	1.06	157	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	300	-18.80	0.80	12	0.03	-71.00	1659.00	1984	20230717	-32.71	1329	20240705	0.45	1890	-29.37	20240507	1329	0.45	20240705	1890	-29.37	20240507	1329	0.45	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
56	20240723	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1345	9	2	0.67	3298683	2449	3.57	1343	1350	1339	1736	936	1336	1346.95	1.06	121	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	302	-18.94	0.81	12	0.01	-71.00	1659.00	1984	20230717	-32.21	1329	20240705	1.20	1890	-28.84	20240507	1329	1.20	20240705	1890	-28.84	20240507	1329	1.20	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
57	20240723	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	14	2	1.05	1430276	1063	1.55	1343	1350	1340	1736	936	1336	1345.51	1.06	94	1398	1367	1349	1318	1300	1358	1309	112	400	500	930	1	1	22460985	303	-19.01	0.81	12	0.00	-71.00	1659.00	1984	20230717	-31.96	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	1890	-28.57	20240507	1329	1.58	20240705	2.20	N	014910	500	112 억	238742	N	N	0	N	N
58	20240722	160308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1336	-22	5	-1.62	91873559	68531	118.34	1358	1380	1331	1765	951	1358	1340.62	1.09	-6803	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	300	-18.82	0.81	12	0.31	-71.00	1659.00	2035	20230714	-34.35	1329	20240705	0.53	1890	-29.31	20240507	1329	0.53	20240705	1890	-29.31	20240507	1329	0.53	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
59	20240722	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1337	-21	5	-1.55	82716526	61661	106.48	1358	1380	1331	1765	951	1358	1341.47	1.09	-6566	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	300	-18.83	0.81	12	0.27	-71.00	1659.00	2035	20230714	-34.30	1329	20240705	0.60	1890	-29.26	20240507	1329	0.60	20240705	1890	-29.26	20240507	1329	0.60	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
60	20240722	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1338	-20	5	-1.47	66449798	49458	85.41	1358	1380	1333	1765	951	1358	1343.56	1.09	-7268	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	301	-18.85	0.81	12	0.22	-71.00	1659.00	2035	20230714	-34.25	1329	20240705	0.68	1890	-29.21	20240507	1329	0.68	20240705	1890	-29.21	20240507	1329	0.68	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
61	20240722	130309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	-18	5	-1.33	58335790	43387	74.92	1358	1380	1333	1765	951	1358	1344.55	1.09	-8603	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	301	-18.87	0.81	12	0.19	-71.00	1659.00	2035	20230714	-34.15	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
62	20240722	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1340	-18	5	-1.33	56779153	42223	72.91	1358	1380	1333	1765	951	1358	1344.74	1.09	-8602	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	301	-18.87	0.81	12	0.19	-71.00	1659.00	2035	20230714	-34.15	1329	20240705	0.83	1890	-29.10	20240507	1329	0.83	20240705	1890	-29.10	20240507	1329	0.83	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
63	20240722	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1336	-22	5	-1.62	52054394	38685	66.80	1358	1380	1336	1765	951	1358	1345.60	1.09	-8570	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	300	-18.82	0.81	12	0.17	-71.00	1659.00	2035	20230714	-34.35	1329	20240705	0.53	1890	-29.31	20240507	1329	0.53	20240705	1890	-29.31	20240507	1329	0.53	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
64	20240722	100310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1341	-17	5	-1.25	26885899	19882	34.33	1358	1380	1341	1765	951	1358	1352.27	1.09	-3170	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	301	-18.89	0.81	12	0.09	-71.00	1659.00	2035	20230714	-34.10	1329	20240705	0.90	1890	-29.05	20240507	1329	0.90	20240705	1890	-29.05	20240507	1329	0.90	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
65	20240722	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	0	3	0.00	4932256	3632	6.27	1358	1358	1358	1765	951	1358	1358.00	1.09	0	1385	1371	1359	1345	1333	1365	1339	112	407	500	950	1	1	22460985	305	-19.13	0.82	12	0.02	-71.00	1659.00	2035	20230714	-33.27	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.15	N	014910	500	112 억	245383	N	N	0	N	N
66	20240719	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	-15	5	-1.09	78381312	57853	63.59	1365	1373	1347	1784	962	1373	1354.83	1.07	5137	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	305	-19.13	0.82	12	0.26	-71.00	1659.00	2085	20230713	-34.87	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
67	20240719	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1358	-15	5	-1.09	65036174	47974	52.73	1365	1373	1347	1784	962	1373	1355.65	1.07	3541	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	305	-19.13	0.82	12	0.21	-71.00	1659.00	2085	20230713	-34.87	1329	20240705	2.18	1890	-28.15	20240507	1329	2.18	20240705	1890	-28.15	20240507	1329	2.18	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
68	20240719	140309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1367	-6	5	-0.44	46839268	34555	37.98	1365	1373	1347	1784	962	1373	1355.50	1.07	2430	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	307	-19.25	0.82	12	0.15	-71.00	1659.00	2085	20230713	-34.44	1329	20240705	2.86	1890	-27.67	20240507	1329	2.86	20240705	1890	-27.67	20240507	1329	2.86	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
69	20240719	130305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1364	-9	5	-0.66	45336257	33454	36.77	1365	1373	1347	1784	962	1373	1355.18	1.07	2665	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	306	-19.21	0.82	12	0.15	-71.00	1659.00	2085	20230713	-34.58	1329	20240705	2.63	1890	-27.83	20240507	1329	2.63	20240705	1890	-27.83	20240507	1329	2.63	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
70	20240719	120305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	-13	5	-0.95	41621332	30718	33.76	1365	1373	1347	1784	962	1373	1354.95	1.07	2665	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	305	-19.15	0.82	12	0.14	-71.00	1659.00	2085	20230713	-34.77	1329	20240705	2.33	1890	-28.04	20240507	1329	2.33	20240705	1890	-28.04	20240507	1329	2.33	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
71	20240719	110307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	-23	5	-1.68	37989310	28051	30.83	1365	1373	1347	1784	962	1373	1354.29	1.07	3842	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	303	-19.01	0.81	12	0.12	-71.00	1659.00	2085	20230713	-35.25	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	1890	-28.57	20240507	1329	1.58	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
72	20240719	100246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1372	-1	5	-0.07	3147468	2311	2.54	1365	1373	1355	1784	962	1373	1361.95	1.07	186	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	308	-19.32	0.83	12	0.01	-71.00	1659.00	2085	20230713	-34.20	1329	20240705	3.24	1890	-27.41	20240507	1329	3.24	20240705	1890	-27.41	20240507	1329	3.24	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
73	20240719	090317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1365	-8	5	-0.58	626535	459	0.50	1365	1365	1365	1784	962	1373	1365.00	1.07	206	1425	1399	1377	1351	1329	1412	1364	112	411	500	960	1	1	22460985	307	-19.23	0.82	12	0.00	-71.00	1659.00	2085	20230713	-34.53	1329	20240705	2.71	1890	-27.78	20240507	1329	2.71	20240705	1890	-27.78	20240507	1329	2.71	20240705	2.16	N	014910	500	112 억	240226	N	N	6	N	N
74	20240718	160302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1373	-24	5	-1.72	124087292	90578	362.72	1367	1403	1355	1816	978	1397	1369.95	1.10	-6953	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	308	-19.34	0.83	12	0.40	-71.00	1659.00	2085	20230712	-34.15	1329	20240705	3.31	1890	-27.35	20240507	1329	3.31	20240705	1961	-29.98	20230718	1329	3.31	20240705	2.17	N	014910	500	112 억	247179	N	N	6	N	N
75	20240718	150305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1377	-20	5	-1.43	121307169	88553	354.61	1367	1403	1355	1816	978	1397	1369.88	1.10	-6723	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	309	-19.39	0.83	12	0.39	-71.00	1659.00	2085	20230712	-33.96	1329	20240705	3.61	1890	-27.14	20240507	1329	3.61	20240705	1961	-29.78	20230718	1329	3.61	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
76	20240718	140303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1371	-26	5	-1.86	114464018	83570	334.65	1367	1403	1355	1816	978	1397	1369.68	1.10	-6548	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	308	-19.31	0.83	12	0.37	-71.00	1659.00	2085	20230712	-34.24	1329	20240705	3.16	1890	-27.46	20240507	1329	3.16	20240705	1961	-30.09	20230718	1329	3.16	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
77	20240718	130303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1384	-13	5	-0.93	105359545	76952	308.15	1367	1403	1355	1816	978	1397	1369.16	1.10	-7856	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	311	-19.49	0.83	12	0.34	-71.00	1659.00	2085	20230712	-33.62	1329	20240705	4.14	1890	-26.77	20240507	1329	4.14	20240705	1961	-29.42	20230718	1329	4.14	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
78	20240718	120303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1387	-10	5	-0.72	91971623	67270	269.38	1367	1403	1355	1816	978	1397	1367.20	1.10	-8430	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	312	-19.54	0.84	12	0.30	-71.00	1659.00	2085	20230712	-33.48	1329	20240705	4.36	1890	-26.61	20240507	1329	4.36	20240705	1961	-29.27	20230718	1329	4.36	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
79	20240718	110304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1387	-10	5	-0.72	91748634	67109	268.74	1367	1403	1355	1816	978	1397	1367.16	1.10	-8425	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	312	-19.54	0.84	12	0.30	-71.00	1659.00	2085	20230712	-33.48	1329	20240705	4.36	1890	-26.61	20240507	1329	4.36	20240705	1961	-29.27	20230718	1329	4.36	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
80	20240718	100305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1359	-38	5	-2.72	62484447	45714	183.06	1367	1379	1359	1816	978	1397	1366.86	1.10	-10732	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	305	-19.14	0.82	12	0.20	-71.00	1659.00	2085	20230712	-34.82	1329	20240705	2.26	1890	-28.10	20240507	1329	2.26	20240705	1961	-30.70	20230718	1329	2.26	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
81	20240718	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1376	-21	5	-1.50	579455	423	1.69	1367	1379	1367	1816	978	1397	1369.87	1.10	-122	1413	1405	1392	1384	1371	1409	1388	112	419	500	970	1	1	22460985	309	-19.38	0.83	12	0.00	-71.00	1659.00	2085	20230712	-34.00	1329	20240705	3.54	1890	-27.20	20240507	1329	3.54	20240705	1961	-29.83	20230718	1329	3.54	20240705	2.17	N	014910	500	112 억	247179	N	N	12	N	N
82	20240717	160314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1397	6	2	0.43	34816203	24966	69.07	1379	1400	1379	1808	974	1391	1394.54	1.11	-1312	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	314	-19.68	0.84	12	0.11	-71.00	1659.00	2085	20230712	-33.00	1329	20240705	5.12	1890	-26.08	20240507	1329	5.12	20240705	1984	-29.59	20230717	1329	5.12	20240705	2.17	N	014910	500	112 억	248506	N	N	12	N	N
83	20240717	150316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1398	7	2	0.50	34352472	24634	68.15	1379	1400	1379	1808	974	1391	1394.51	1.11	-1279	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	314	-19.69	0.84	12	0.11	-71.00	1659.00	2085	20230712	-32.95	1329	20240705	5.19	1890	-26.03	20240507	1329	5.19	20240705	1984	-29.54	20230717	1329	5.19	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
84	20240717	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1396	5	2	0.36	33364201	23926	66.19	1379	1400	1379	1808	974	1391	1394.47	1.11	-1013	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	314	-19.66	0.84	12	0.11	-71.00	1659.00	2085	20230712	-33.05	1329	20240705	5.04	1890	-26.14	20240507	1329	5.04	20240705	1984	-29.64	20230717	1329	5.04	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
85	20240717	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1399	8	2	0.58	28525325	20453	56.59	1379	1400	1379	1808	974	1391	1394.68	1.11	610	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	314	-19.70	0.84	12	0.09	-71.00	1659.00	2085	20230712	-32.90	1329	20240705	5.27	1890	-25.98	20240507	1329	5.27	20240705	1984	-29.49	20230717	1329	5.27	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
86	20240717	120316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1393	2	2	0.14	27891412	19998	55.33	1379	1400	1379	1808	974	1391	1394.71	1.11	279	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	313	-19.62	0.84	12	0.09	-71.00	1659.00	2085	20230712	-33.19	1329	20240705	4.82	1890	-26.30	20240507	1329	4.82	20240705	1984	-29.79	20230717	1329	4.82	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
87	20240717	110315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1388	-3	5	-0.22	5081795	3664	10.14	1379	1399	1379	1808	974	1391	1386.95	1.11	-281	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	312	-19.55	0.84	12	0.02	-71.00	1659.00	2085	20230712	-33.43	1329	20240705	4.44	1890	-26.56	20240507	1329	4.44	20240705	1984	-30.04	20230717	1329	4.44	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
88	20240717	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1391	0	3	0.00	3747353	2703	7.48	1379	1399	1379	1808	974	1391	1386.37	1.11	-275	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	312	-19.59	0.84	12	0.01	-71.00	1659.00	2085	20230712	-33.29	1329	20240705	4.67	1890	-26.40	20240507	1329	4.67	20240705	1984	-29.89	20230717	1329	4.67	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
89	20240717	090250	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1385	-6	5	-0.43	856509	621	1.72	1379	1385	1379	1808	974	1391	1379.24	1.11	-1	1415	1403	1397	1385	1379	1400	1382	112	417	500	970	1	1	22460985	311	-19.51	0.83	12	0.00	-71.00	1659.00	2085	20230712	-33.57	1329	20240705	4.21	1890	-26.72	20240507	1329	4.21	20240705	1984	-30.19	20230717	1329	4.21	20240705	2.17	N	014910	500	112 억	248506	N	N	9	N	N
90	20240716	160316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1391	-10	5	-0.71	49025722	35145	74.80	1402	1409	1391	1821	981	1401	1394.96	1.16	-3813	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	312	-19.59	0.84	12	0.16	-71.00	1659.00	2085	20230712	-33.29	1329	20240705	4.67	1890	-26.40	20240507	1329	4.67	20240705	1984	-29.89	20230717	1329	4.67	20240705	2.20	N	014910	500	112 억	260392	N	N	9	N	N
91	20240716	150319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1398	-3	5	-0.21	46357199	33228	70.72	1402	1409	1392	1821	981	1401	1395.12	1.16	-3153	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	314	-19.69	0.84	12	0.15	-71.00	1659.00	2085	20230712	-32.95	1329	20240705	5.19	1890	-26.03	20240507	1329	5.19	20240705	1984	-29.54	20230717	1329	5.19	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
92	20240716	140318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1397	-4	5	-0.29	44989071	32247	68.63	1402	1409	1392	1821	981	1401	1395.14	1.16	-2989	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	314	-19.68	0.84	12	0.14	-71.00	1659.00	2085	20230712	-33.00	1329	20240705	5.12	1890	-26.08	20240507	1329	5.12	20240705	1984	-29.59	20230717	1329	5.12	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
93	20240716	130317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1396	-5	5	-0.36	29553624	21181	45.08	1402	1409	1392	1821	981	1401	1395.29	1.16	-1104	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	314	-19.66	0.84	12	0.09	-71.00	1659.00	2085	20230712	-33.05	1329	20240705	5.04	1890	-26.14	20240507	1329	5.04	20240705	1984	-29.64	20230717	1329	5.04	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
94	20240716	120317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	-6	5	-0.43	28829634	20662	43.97	1402	1409	1392	1821	981	1401	1395.30	1.16	-585	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	313	-19.65	0.84	12	0.09	-71.00	1659.00	2085	20230712	-33.09	1329	20240705	4.97	1890	-26.19	20240507	1329	4.97	20240705	1984	-29.69	20230717	1329	4.97	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
95	20240716	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1396	-5	5	-0.36	20907163	14972	31.86	1402	1409	1394	1821	981	1401	1396.42	1.16	-561	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	314	-19.66	0.84	12	0.07	-71.00	1659.00	2085	20230712	-33.05	1329	20240705	5.04	1890	-26.14	20240507	1329	5.04	20240705	1984	-29.64	20230717	1329	5.04	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
96	20240716	100317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1400	-1	5	-0.07	8118956	5805	12.35	1402	1409	1395	1821	981	1401	1398.61	1.16	-207	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	314	-19.72	0.84	12	0.03	-71.00	1659.00	2085	20230712	-32.85	1329	20240705	5.34	1890	-25.93	20240507	1329	5.34	20240705	1984	-29.44	20230717	1329	5.34	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
97	20240716	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1409	8	2	0.57	5629	4	0.01	1402	1409	1402	1821	981	1401	1407.25	1.16	0	1427	1414	1402	1389	1377	1420	1395	112	420	500	980	1	1	22460985	316	-19.85	0.85	12	0.00	-71.00	1659.00	2085	20230712	-32.42	1329	20240705	6.02	1890	-25.45	20240507	1329	6.02	20240705	1984	-28.98	20230717	1329	6.02	20240705	2.20	N	014910	500	112 억	260392	N	N	6	N	N
98	20240715	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1401	0	3	0.00	65960849	46987	78.20	1392	1415	1390	1821	981	1401	1403.81	1.13	4323	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	315	-19.73	0.84	12	0.21	-71.00	1659.00	2095	20230707	-33.13	1329	20240705	5.42	1890	-25.87	20240507	1329	5.42	20240705	1984	-29.39	20230717	1329	5.42	20240705	2.17	N	014910	500	112 억	252931	N	N	6	N	N
99	20240715	150314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1409	8	2	0.57	63498280	45235	75.29	1392	1415	1390	1821	981	1401	1403.74	1.13	4931	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	316	-19.85	0.85	12	0.20	-71.00	1659.00	2095	20230707	-32.74	1329	20240705	6.02	1890	-25.45	20240507	1329	6.02	20240705	1984	-28.98	20230717	1329	6.02	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
100	20240715	140314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1411	10	2	0.71	53565101	38147	63.49	1392	1415	1390	1821	981	1401	1404.18	1.13	4236	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	317	-19.87	0.85	12	0.17	-71.00	1659.00	2095	20230707	-32.65	1329	20240705	6.17	1890	-25.34	20240507	1329	6.17	20240705	1984	-28.88	20230717	1329	6.17	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
101	20240715	130314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1405	4	2	0.29	47007345	33479	55.72	1392	1415	1390	1821	981	1401	1404.08	1.13	4352	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	316	-19.79	0.85	12	0.15	-71.00	1659.00	2095	20230707	-32.94	1329	20240705	5.72	1890	-25.66	20240507	1329	5.72	20240705	1984	-29.18	20230717	1329	5.72	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
102	20240715	120314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1412	11	2	0.79	46825776	33350	55.50	1392	1415	1390	1821	981	1401	1404.07	1.13	4352	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	317	-19.89	0.85	12	0.15	-71.00	1659.00	2095	20230707	-32.60	1329	20240705	6.25	1890	-25.29	20240507	1329	6.25	20240705	1984	-28.83	20230717	1329	6.25	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
103	20240715	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1412	11	2	0.79	37134265	26474	44.06	1392	1415	1390	1821	981	1401	1402.67	1.13	5283	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	317	-19.89	0.85	12	0.12	-71.00	1659.00	2095	20230707	-32.60	1329	20240705	6.25	1890	-25.29	20240507	1329	6.25	20240705	1984	-28.83	20230717	1329	6.25	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
104	20240715	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1409	8	2	0.57	22063379	15792	26.28	1392	1410	1390	1821	981	1401	1397.12	1.13	4403	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	316	-19.85	0.85	12	0.07	-71.00	1659.00	2095	20230707	-32.74	1329	20240705	6.02	1890	-25.45	20240507	1329	6.02	20240705	1984	-28.98	20230717	1329	6.02	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
105	20240715	090315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1397	-4	5	-0.29	2212517	1590	2.65	1392	1397	1390	1821	981	1401	1391.52	1.13	122	1423	1412	1401	1390	1379	1406	1384	112	420	500	980	1	1	22460985	314	-19.68	0.84	12	0.01	-71.00	1659.00	2095	20230707	-33.32	1329	20240705	5.12	1890	-26.08	20240507	1329	5.12	20240705	1984	-29.59	20230717	1329	5.12	20240705	2.17	N	014910	500	112 억	252931	N	N	5	N	N
106	20240712	160312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1401	-2	5	-0.14	79299044	56742	106.05	1403	1412	1390	1823	983	1403	1397.21	1.10	810	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	315	-19.73	0.84	12	0.25	-71.00	1659.00	2180	20230706	-35.73	1329	20240705	5.42	1890	-25.87	20240507	1329	5.42	20240705	2085	-32.81	20230712	1329	5.42	20240705	2.19	N	014910	500	112 억	246120	N	N	5	N	N
107	20240712	150313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1394	-9	5	-0.64	69472204	49712	92.91	1403	1412	1390	1823	983	1403	1397.27	1.10	1563	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	313	-19.63	0.84	12	0.22	-71.00	1659.00	2180	20230706	-36.06	1329	20240705	4.89	1890	-26.24	20240507	1329	4.89	20240705	2085	-33.14	20230712	1329	4.89	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
108	20240712	140315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	-8	5	-0.57	59310079	42436	79.31	1403	1412	1390	1823	983	1403	1397.38	1.10	1425	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	313	-19.65	0.84	12	0.19	-71.00	1659.00	2180	20230706	-36.01	1329	20240705	4.97	1890	-26.19	20240507	1329	4.97	20240705	2085	-33.09	20230712	1329	4.97	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
109	20240712	130313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1402	-1	5	-0.07	58133419	41593	77.73	1403	1412	1390	1823	983	1403	1397.42	1.10	1583	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	315	-19.75	0.85	12	0.19	-71.00	1659.00	2180	20230706	-35.69	1329	20240705	5.49	1890	-25.82	20240507	1329	5.49	20240705	2085	-32.76	20230712	1329	5.49	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
110	20240712	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	-8	5	-0.57	43992919	31505	58.88	1403	1412	1390	1823	983	1403	1395.95	1.10	1970	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	313	-19.65	0.84	12	0.14	-71.00	1659.00	2180	20230706	-36.01	1329	20240705	4.97	1890	-26.19	20240507	1329	4.97	20240705	2085	-33.09	20230712	1329	4.97	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
111	20240712	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	-8	5	-0.57	36837867	26379	49.30	1403	1412	1390	1823	983	1403	1395.98	1.10	2388	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	313	-19.65	0.84	12	0.12	-71.00	1659.00	2180	20230706	-36.01	1329	20240705	4.97	1890	-26.19	20240507	1329	4.97	20240705	2085	-33.09	20230712	1329	4.97	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
112	20240712	100314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1392	-11	5	-0.78	25963588	18582	34.73	1403	1412	1390	1823	983	1403	1396.59	1.10	654	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	313	-19.61	0.84	12	0.08	-71.00	1659.00	2180	20230706	-36.15	1329	20240705	4.74	1890	-26.35	20240507	1329	4.74	20240705	2085	-33.24	20230712	1329	4.74	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
113	20240712	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1412	9	2	0.64	5488554	3912	7.31	1403	1412	1403	1823	983	1403	1403.01	1.10	1010	1435	1419	1409	1393	1383	1414	1388	112	420	500	980	1	1	22460985	317	-19.89	0.85	12	0.02	-71.00	1659.00	2180	20230706	-35.23	1329	20240705	6.25	1890	-25.29	20240507	1329	6.25	20240705	2085	-32.28	20230712	1329	6.25	20240705	2.19	N	014910	500	112 억	246120	N	N	54	N	N
114	20240711	160310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1403	-7	5	-0.50	75275218	53502	15.86	1410	1425	1399	1833	987	1410	1406.96	1.11	-3354	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	315	-19.76	0.85	12	0.24	-71.00	1659.00	2265	20230705	-38.06	1329	20240705	5.57	1890	-25.77	20240507	1329	5.57	20240705	2085	-32.71	20230712	1329	5.57	20240705	2.16	N	014910	500	112 억	248739	N	N	54	N	N
115	20240711	150314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1399	-11	5	-0.78	62529071	44395	13.16	1410	1425	1399	1833	987	1410	1408.47	1.11	-3178	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	314	-19.70	0.84	12	0.20	-71.00	1659.00	2265	20230705	-38.23	1329	20240705	5.27	1890	-25.98	20240507	1329	5.27	20240705	2085	-32.90	20230712	1329	5.27	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
116	20240711	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1410	0	3	0.00	57967266	41141	12.20	1410	1425	1400	1833	987	1410	1408.99	1.11	-2458	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	317	-19.86	0.85	12	0.18	-71.00	1659.00	2265	20230705	-37.75	1329	20240705	6.09	1890	-25.40	20240507	1329	6.09	20240705	2085	-32.37	20230712	1329	6.09	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
117	20240711	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1410	0	3	0.00	44451957	31493	9.34	1410	1425	1400	1833	987	1410	1411.49	1.11	236	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	317	-19.86	0.85	12	0.14	-71.00	1659.00	2265	20230705	-37.75	1329	20240705	6.09	1890	-25.40	20240507	1329	6.09	20240705	2085	-32.37	20230712	1329	6.09	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
118	20240711	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1418	8	2	0.57	35879358	25386	7.53	1410	1425	1400	1833	987	1410	1413.35	1.11	-179	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	318	-19.97	0.85	12	0.11	-71.00	1659.00	2265	20230705	-37.40	1329	20240705	6.70	1890	-24.97	20240507	1329	6.70	20240705	2085	-31.99	20230712	1329	6.70	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
119	20240711	110312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1421	11	2	0.78	30755103	21768	6.45	1410	1425	1400	1833	987	1410	1412.86	1.11	-624	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	319	-20.01	0.86	12	0.10	-71.00	1659.00	2265	20230705	-37.26	1329	20240705	6.92	1890	-24.81	20240507	1329	6.92	20240705	2085	-31.85	20230712	1329	6.92	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
120	20240711	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1410	0	3	0.00	21536337	15240	4.52	1410	1420	1400	1833	987	1410	1413.15	1.11	-536	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	317	-19.86	0.85	12	0.07	-71.00	1659.00	2265	20230705	-37.75	1329	20240705	6.09	1890	-25.40	20240507	1329	6.09	20240705	2085	-32.37	20230712	1329	6.09	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
121	20240711	090310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1409	-1	5	-0.07	4077664	2893	0.86	1410	1410	1400	1833	987	1410	1409.49	1.11	-134	1563	1486	1422	1345	1281	1525	1384	112	423	500	980	1	1	22460985	316	-19.85	0.85	12	0.01	-71.00	1659.00	2265	20230705	-37.79	1329	20240705	6.02	1890	-25.45	20240507	1329	6.02	20240705	2085	-32.42	20230712	1329	6.02	20240705	2.16	N	014910	500	112 억	248739	N	N	25	N	N
122	20240710	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1410	39	2	2.84	474234861	333549	1192.35	1366	1499	1358	1782	960	1371	1421.78	1.20	-14215	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	317	-19.86	0.85	12	1.49	-71.00	1659.00	2285	20230704	-38.29	1329	20240705	6.09	1890	-25.40	20240507	1329	6.09	20240705	2085	-32.37	20230712	1329	6.09	20240705	2.16	N	014910	500	112 억	270600	N	N	25	N	N
123	20240710	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1401	30	2	2.19	446443109	313757	1121.60	1366	1499	1358	1782	960	1371	1422.89	1.20	-12037	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	315	-19.73	0.84	12	1.40	-71.00	1659.00	2285	20230704	-38.69	1329	20240705	5.42	1890	-25.87	20240507	1329	5.42	20240705	2085	-32.81	20230712	1329	5.42	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
124	20240710	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1390	19	2	1.39	409349002	287336	1027.15	1366	1499	1358	1782	960	1371	1424.64	1.20	-10089	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	312	-19.58	0.84	12	1.28	-71.00	1659.00	2285	20230704	-39.17	1329	20240705	4.59	1890	-26.46	20240507	1329	4.59	20240705	2085	-33.33	20230712	1329	4.59	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
125	20240710	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1431	60	2	4.38	102933150	74690	267.00	1366	1440	1358	1782	960	1371	1378.14	1.20	8205	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	321	-20.15	0.86	12	0.33	-71.00	1659.00	2285	20230704	-37.37	1329	20240705	7.67	1890	-24.29	20240507	1329	7.67	20240705	2085	-31.37	20230712	1329	7.67	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
126	20240710	120309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	-1	5	-0.07	63905121	46801	167.30	1366	1379	1358	1782	960	1371	1365.46	1.20	901	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	308	-19.30	0.83	12	0.21	-71.00	1659.00	2285	20230704	-40.04	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	2085	-34.29	20230712	1329	3.09	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
127	20240710	110313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1369	-2	5	-0.15	63497812	46504	166.24	1366	1379	1358	1782	960	1371	1365.43	1.20	904	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	307	-19.28	0.83	12	0.21	-71.00	1659.00	2285	20230704	-40.09	1329	20240705	3.01	1890	-27.57	20240507	1329	3.01	20240705	2085	-34.34	20230712	1329	3.01	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
128	20240710	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	-1	5	-0.07	59950727	43904	156.95	1366	1379	1358	1782	960	1371	1365.50	1.20	904	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	308	-19.30	0.83	12	0.20	-71.00	1659.00	2285	20230704	-40.04	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	2085	-34.29	20230712	1329	3.09	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
129	20240710	090311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	-1	5	-0.07	232232	170	0.61	1366	1370	1366	1782	960	1371	1366.07	1.20	0	1397	1383	1377	1363	1357	1381	1361	112	411	500	950	1	1	22460985	308	-19.30	0.83	12	0.00	-71.00	1659.00	2285	20230704	-40.04	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	2085	-34.29	20230712	1329	3.09	20240705	2.16	N	014910	500	112 억	270600	N	N	27	N	N
130	20240709	160310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1371	-14	5	-1.01	38637612	27966	73.04	1379	1391	1371	1800	970	1385	1381.59	1.23	-2076	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	308	-19.31	0.83	12	0.12	-71.00	1659.00	2285	20230704	-40.00	1329	20240705	3.16	1890	-27.46	20240507	1329	3.16	20240705	2085	-34.24	20230712	1329	3.16	20240705	2.21	N	014910	500	112 억	276897	N	N	27	N	N
131	20240709	150311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1377	-8	5	-0.58	33405091	24153	63.09	1379	1391	1373	1800	970	1385	1383.06	1.23	-1444	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	309	-19.39	0.83	12	0.11	-71.00	1659.00	2285	20230704	-39.74	1329	20240705	3.61	1890	-27.14	20240507	1329	3.61	20240705	2085	-33.96	20230712	1329	3.61	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
132	20240709	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1390	5	2	0.36	29560435	21359	55.79	1379	1391	1375	1800	970	1385	1383.98	1.23	-1655	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	312	-19.58	0.84	12	0.10	-71.00	1659.00	2285	20230704	-39.17	1329	20240705	4.59	1890	-26.46	20240507	1329	4.59	20240705	2085	-33.33	20230712	1329	4.59	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
133	20240709	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1386	1	2	0.07	18744237	13571	35.45	1379	1390	1375	1800	970	1385	1381.20	1.23	-902	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	311	-19.52	0.84	12	0.06	-71.00	1659.00	2285	20230704	-39.34	1329	20240705	4.29	1890	-26.67	20240507	1329	4.29	20240705	2085	-33.53	20230712	1329	4.29	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
134	20240709	120313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1379	-6	5	-0.43	14879816	10781	28.16	1379	1390	1375	1800	970	1385	1380.19	1.23	1497	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	310	-19.42	0.83	12	0.05	-71.00	1659.00	2285	20230704	-39.65	1329	20240705	3.76	1890	-27.04	20240507	1329	3.76	20240705	2085	-33.86	20230712	1329	3.76	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
135	20240709	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1390	5	2	0.36	12527178	9079	23.71	1379	1390	1375	1800	970	1385	1379.80	1.23	1559	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	312	-19.58	0.84	12	0.04	-71.00	1659.00	2285	20230704	-39.17	1329	20240705	4.59	1890	-26.46	20240507	1329	4.59	20240705	2085	-33.33	20230712	1329	4.59	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
136	20240709	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1380	-5	5	-0.36	11496501	8333	21.77	1379	1385	1379	1800	970	1385	1379.64	1.23	1621	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	310	-19.44	0.83	12	0.04	-71.00	1659.00	2285	20230704	-39.61	1329	20240705	3.84	1890	-26.98	20240507	1329	3.84	20240705	2085	-33.81	20230712	1329	3.84	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
137	20240709	090311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1379	-6	5	-0.43	895032	649	1.70	1379	1380	1379	1800	970	1385	1379.09	1.23	12	1411	1398	1372	1359	1333	1404	1365	112	415	500	960	1	1	22460985	310	-19.42	0.83	12	0.00	-71.00	1659.00	2285	20230704	-39.65	1329	20240705	3.76	1890	-27.04	20240507	1329	3.76	20240705	2085	-33.86	20230712	1329	3.76	20240705	2.21	N	014910	500	112 억	276897	N	N	34	N	N
138	20240708	160309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1385	23	2	1.69	52056870	38093	67.69	1350	1385	1346	1770	954	1362	1366.54	1.21	-5438	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	311	-19.51	0.83	12	0.17	-71.00	1659.00	2285	20230704	-39.39	1329	20240705	4.21	1890	-26.72	20240507	1329	4.21	20240705	2085	-33.57	20230712	1329	4.21	20240705	2.28	N	014910	500	112 억	271560	N	N	34	N	N
139	20240708	150310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1375	13	2	0.95	48683632	35643	63.33	1350	1378	1346	1770	954	1362	1365.87	1.21	-5210	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	309	-19.37	0.83	12	0.16	-71.00	1659.00	2285	20230704	-39.82	1329	20240705	3.46	1890	-27.25	20240507	1329	3.46	20240705	2085	-34.05	20230712	1329	3.46	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
140	20240708	140311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1373	11	2	0.81	45282263	33169	58.94	1350	1376	1346	1770	954	1362	1365.20	1.21	-5077	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	308	-19.34	0.83	12	0.15	-71.00	1659.00	2285	20230704	-39.91	1329	20240705	3.31	1890	-27.35	20240507	1329	3.31	20240705	2085	-34.15	20230712	1329	3.31	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
141	20240708	130308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1375	13	2	0.95	37855795	27755	49.32	1350	1375	1346	1770	954	1362	1363.93	1.21	-5556	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	309	-19.37	0.83	12	0.12	-71.00	1659.00	2285	20230704	-39.82	1329	20240705	3.46	1890	-27.25	20240507	1329	3.46	20240705	2085	-34.05	20230712	1329	3.46	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
142	20240708	120310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	8	2	0.59	32184456	23624	41.98	1350	1374	1346	1770	954	1362	1362.36	1.21	-4089	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	308	-19.30	0.83	12	0.11	-71.00	1659.00	2285	20230704	-40.04	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	2085	-34.29	20230712	1329	3.09	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
143	20240708	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1369	7	2	0.51	25314872	18604	33.06	1350	1370	1346	1770	954	1362	1360.72	1.21	-3500	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	307	-19.28	0.83	12	0.08	-71.00	1659.00	2285	20230704	-40.09	1329	20240705	3.01	1890	-27.57	20240507	1329	3.01	20240705	2085	-34.34	20230712	1329	3.01	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
144	20240708	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	8	2	0.59	22234462	16354	29.06	1350	1370	1346	1770	954	1362	1359.57	1.21	-1660	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	308	-19.30	0.83	12	0.07	-71.00	1659.00	2285	20230704	-40.04	1329	20240705	3.09	1890	-27.51	20240507	1329	3.09	20240705	2085	-34.29	20230712	1329	3.09	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
145	20240708	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	-12	5	-0.88	2384649	1766	3.14	1350	1362	1350	1770	954	1362	1350.31	1.21	0	1389	1375	1352	1338	1315	1364	1327	112	408	500	950	1	1	22460985	303	-19.01	0.81	12	0.01	-71.00	1659.00	2285	20230704	-40.92	1329	20240705	1.58	1890	-28.57	20240507	1329	1.58	20240705	2085	-35.25	20230712	1329	1.58	20240705	2.28	N	014910	500	112 억	271560	N	N	36	N	N
146	20240705	160308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1362	21	2	1.57	75689874	56259	87.80	1365	1366	1329	1743	939	1341	1345.38	1.24	-7195	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	306	-19.18	0.82	12	0.25	-71.00	1659.00	2285	20230704	-40.39	1329	20240705	2.48	1890	-27.94	20240507	1329	2.48	20240705	2265	-39.87	20230705	1329	2.48	20240705	2.29	N	014910	500	112 억	279501	N	N	36	N	N
147	20240705	150309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1343	2	2	0.15	71588063	53223	83.06	1365	1366	1329	1743	939	1341	1345.06	1.24	-6814	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	302	-18.92	0.81	12	0.24	-71.00	1659.00	2285	20230704	-41.23	1329	20240705	1.05	1890	-28.94	20240507	1329	1.05	20240705	2265	-40.71	20230705	1329	1.05	20240705	2.29	N	014910	500	112 억	279501	N	N	25	N	N
148	20240705	140309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1341	0	3	0.00	54845615	40721	63.55	1365	1366	1329	1743	939	1341	1346.86	1.24	-4387	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	301	-18.89	0.81	12	0.18	-71.00	1659.00	2285	20230704	-41.31	1329	20240705	0.90	1890	-29.05	20240507	1329	0.90	20240705	2265	-40.79	20230705	1329	0.90	20240705	2.29	N	014910	500	112 억	279501	N	N	25	N	N
149	20240705	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1348	7	2	0.52	44461812	32974	51.46	1365	1366	1329	1743	939	1341	1348.39	1.24	-3727	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	303	-18.99	0.81	12	0.15	-71.00	1659.00	2285	20230704	-41.01	1329	20240705	1.43	1890	-28.68	20240507	1329	1.43	20240705	2265	-40.49	20230705	1329	1.43	20240705	2.29	N	014910	500	112 억	279501	N	N	25	N	N
150	20240705	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1355	14	2	1.04	21104263	15564	24.29	1365	1366	1343	1743	939	1341	1355.97	1.24	-4617	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	304	-19.08	0.82	12	0.07	-71.00	1659.00	2285	20230704	-40.70	1340	20231031	1.12	1890	-28.31	20240507	1340	1.12	20240704	2265	-40.18	20230705	1340	1.12	20231031	2.29	N	014910	500	112 억	279501	N	N	25	N	N
151	20240705	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1352	11	2	0.82	12938046	9546	14.90	1365	1366	1343	1743	939	1341	1355.34	1.24	-3914	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	304	-19.04	0.81	12	0.04	-71.00	1659.00	2285	20230704	-40.83	1340	20231031	0.90	1890	-28.47	20240507	1340	0.90	20240704	2265	-40.31	20230705	1340	0.90	20231031	2.29	N	014910	500	112 억	279501	N	N	25	N	N
152	20240705	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1357	16	2	1.19	10538844	7768	12.12	1365	1366	1343	1743	939	1341	1356.70	1.24	-2568	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	305	-19.11	0.82	12	0.03	-71.00	1659.00	2285	20230704	-40.61	1340	20231031	1.27	1890	-28.20	20240507	1340	1.27	20240704	2265	-40.09	20230705	1340	1.27	20231031	2.29	N	014910	500	112 억	279501	N	N	25	N	N
153	20240705	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1361	20	2	1.49	2151165	1578	2.46	1365	1366	1354	1743	939	1341	1363.22	1.24	-149	1376	1358	1349	1331	1322	1354	1327	112	402	500	930	1	1	22460985	306	-19.17	0.82	12	0.01	-71.00	1659.00	2285	20230704	-40.44	1340	20231031	1.57	1890	-27.99	20240507	1340	1.57	20240704	2265	-39.91	20230705	1340	1.57	20231031	2.29	N	014910	500	112 억	279501	N	N	25	N	N
154	20240704	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1341	-9	5	-0.67	86288544	63979	65.43	1341	1367	1340	1755	945	1350	1348.73	1.20	8823	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	301	-18.89	0.81	12	0.28	-71.00	1659.00	2285	20230704	-41.31	1340	20240704	0.07	1890	-29.05	20240507	1340	0.07	20240704	2285	-41.31	20230704	1340	0.07	20240704	2.38	N	014910	500	112 억	270118	N	N	25	N	N
155	20240704	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1347	-3	5	-0.22	70090578	51934	53.11	1341	1367	1340	1755	945	1350	1349.61	1.20	6409	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	303	-18.97	0.81	12	0.23	-71.00	1659.00	2285	20230704	-41.05	1340	20240704	0.52	1890	-28.73	20240507	1340	0.52	20240704	2285	-41.05	20230704	1340	0.52	20240704	2.38	N	014910	500	112 억	270118	N	N	22	N	N
156	20240704	140308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1345	-5	5	-0.37	61026681	45214	46.24	1341	1367	1340	1755	945	1350	1349.73	1.20	6056	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	302	-18.94	0.81	12	0.20	-71.00	1659.00	2285	20230704	-41.14	1340	20240704	0.37	1890	-28.84	20240507	1340	0.37	20240704	2285	-41.14	20230704	1340	0.37	20240704	2.38	N	014910	500	112 억	270118	N	N	22	N	N
157	20240704	130309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1347	-3	5	-0.22	52709637	39023	39.91	1341	1367	1340	1755	945	1350	1350.73	1.20	1135	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	303	-18.97	0.81	12	0.17	-71.00	1659.00	2285	20230704	-41.05	1340	20240704	0.52	1890	-28.73	20240507	1340	0.52	20240704	2285	-41.05	20230704	1340	0.52	20240704	2.38	N	014910	500	112 억	270118	N	N	22	N	N
158	20240704	120307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1348	-2	5	-0.15	37291550	27535	28.16	1341	1367	1341	1755	945	1350	1354.33	1.20	1247	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	303	-18.99	0.81	12	0.12	-71.00	1659.00	2285	20230704	-41.01	1340	20231031	0.60	1890	-28.68	20240507	1341	0.52	20240704	2285	-41.01	20230704	1340	0.60	20231031	2.38	N	014910	500	112 억	270118	N	N	22	N	N
159	20240704	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1355	5	2	0.37	33476128	24708	25.27	1341	1367	1341	1755	945	1350	1354.87	1.20	2014	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	304	-19.08	0.82	12	0.11	-71.00	1659.00	2285	20230704	-40.70	1340	20231031	1.12	1890	-28.31	20240507	1341	1.04	20240704	2285	-40.70	20230704	1340	1.12	20231031	2.38	N	014910	500	112 억	270118	N	N	22	N	N
160	20240704	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	10	2	0.74	23608301	17401	17.79	1341	1367	1341	1755	945	1350	1356.72	1.20	1892	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	305	-19.15	0.82	12	0.08	-71.00	1659.00	2285	20230704	-40.48	1340	20231031	1.49	1890	-28.04	20240507	1341	1.42	20240704	2285	-40.48	20230704	1340	1.49	20231031	2.38	N	014910	500	112 억	270118	N	N	22	N	N
161	20240704	090308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1360	10	2	0.74	5158071	3829	3.92	1341	1360	1341	1755	945	1350	1347.11	1.20	1640	1408	1378	1364	1334	1320	1372	1328	112	405	500	940	1	1	22460985	305	-19.15	0.82	12	0.02	-71.00	1659.00	2285	20230704	-40.48	1340	20231031	1.49	1890	-28.04	20240507	1341	1.42	20240704	2285	-40.48	20230704	1340	1.49	20231031	2.38	N	014910	500	112 억	270118	N	N	22	N	N
162	20240703	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1350	-32	5	-2.32	131061790	95860	86.74	1393	1394	1350	1796	968	1382	1367.22	1.32	-23107	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	303	-19.01	0.81	12	0.43	-71.00	1659.00	2325	20230627	-41.94	1340	20231031	0.75	1890	-28.57	20240507	1350	0.00	20240703	2285	-40.92	20230704	1340	0.75	20231031	2.49	N	014910	500	112 억	296194	N	N	22	N	N
163	20240703	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1368	-14	5	-1.01	99134656	72286	65.41	1393	1394	1360	1796	968	1382	1371.42	1.32	-21191	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	307	-19.27	0.82	12	0.32	-71.00	1659.00	2325	20230627	-41.16	1340	20231031	2.09	1890	-27.62	20240507	1360	0.59	20240703	2285	-40.13	20230704	1340	2.09	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
164	20240703	140307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1371	-11	5	-0.80	90845746	66208	59.91	1393	1394	1360	1796	968	1382	1372.13	1.32	-19666	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	308	-19.31	0.83	12	0.29	-71.00	1659.00	2325	20230627	-41.03	1340	20231031	2.31	1890	-27.46	20240507	1360	0.81	20240703	2285	-40.00	20230704	1340	2.31	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
165	20240703	130307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1369	-13	5	-0.94	87247560	63576	57.53	1393	1394	1360	1796	968	1382	1372.33	1.32	-18919	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	307	-19.28	0.83	12	0.28	-71.00	1659.00	2325	20230627	-41.12	1340	20231031	2.16	1890	-27.57	20240507	1360	0.66	20240703	2285	-40.09	20230704	1340	2.16	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
166	20240703	120307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1372	-10	5	-0.72	59325010	43106	39.01	1393	1394	1365	1796	968	1382	1376.26	1.32	-16077	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	308	-19.32	0.83	12	0.19	-71.00	1659.00	2325	20230627	-40.99	1340	20231031	2.39	1890	-27.41	20240507	1365	0.51	20240703	2285	-39.96	20230704	1340	2.39	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
167	20240703	110308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1370	-12	5	-0.87	53195777	38631	34.96	1393	1394	1365	1796	968	1382	1377.02	1.32	-16064	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	308	-19.30	0.83	12	0.17	-71.00	1659.00	2325	20230627	-41.08	1340	20231031	2.24	1890	-27.51	20240507	1365	0.37	20240703	2285	-40.04	20230704	1340	2.24	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
168	20240703	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1386	4	2	0.29	13706519	9893	8.95	1393	1394	1380	1796	968	1382	1385.48	1.32	-3516	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	311	-19.52	0.84	12	0.04	-71.00	1659.00	2325	20230627	-40.39	1340	20231031	3.43	1890	-26.67	20240507	1378	0.58	20240701	2285	-39.34	20230704	1340	3.43	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
169	20240703	090307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1394	12	2	0.87	1473797	1058	0.96	1393	1394	1393	1796	968	1382	1393.00	1.32	-355	1412	1396	1389	1373	1366	1393	1370	112	414	500	960	1	1	22460985	313	-19.63	0.84	12	0.00	-71.00	1659.00	2325	20230627	-40.04	1340	20231031	4.03	1890	-26.24	20240507	1378	1.16	20240701	2285	-38.99	20230704	1340	4.03	20231031	2.49	N	014910	500	112 억	296194	N	N	28	N	N
170	20240702	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1382	-8	5	-0.58	152268911	109484	56.78	1390	1405	1382	1807	973	1390	1390.82	1.20	25465	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	310	-19.46	0.83	12	0.49	-71.00	1659.00	2325	20230627	-40.56	1340	20231031	3.13	1890	-26.88	20240507	1378	0.29	20240701	2285	-39.52	20230704	1340	3.13	20231031	2.56	N	014910	500	112 억	269773	N	N	28	N	N
171	20240702	150306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1400	10	2	0.72	132701236	95349	49.45	1390	1405	1385	1807	973	1390	1391.74	1.20	23548	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	314	-19.72	0.84	12	0.42	-71.00	1659.00	2325	20230627	-39.78	1340	20231031	4.48	1890	-25.93	20240507	1378	1.60	20240701	2285	-38.73	20230704	1340	4.48	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
172	20240702	140306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1386	-4	5	-0.29	127503742	91628	47.52	1390	1405	1385	1807	973	1390	1391.54	1.20	24086	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	311	-19.52	0.84	12	0.41	-71.00	1659.00	2325	20230627	-40.39	1340	20231031	3.43	1890	-26.67	20240507	1378	0.58	20240701	2285	-39.34	20230704	1340	3.43	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
173	20240702	130306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	5	2	0.36	121063207	86981	45.11	1390	1405	1385	1807	973	1390	1391.84	1.20	23165	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	313	-19.65	0.84	12	0.39	-71.00	1659.00	2325	20230627	-40.00	1340	20231031	4.10	1890	-26.19	20240507	1378	1.23	20240701	2285	-38.95	20230704	1340	4.10	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
174	20240702	120307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1398	8	2	0.58	108917145	78241	40.58	1390	1405	1385	1807	973	1390	1392.07	1.20	22396	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	314	-19.69	0.84	12	0.35	-71.00	1659.00	2325	20230627	-39.87	1340	20231031	4.33	1890	-26.03	20240507	1378	1.45	20240701	2285	-38.82	20230704	1340	4.33	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
175	20240702	110306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1389	-1	5	-0.07	88037174	63253	32.81	1390	1405	1385	1807	973	1390	1391.83	1.20	13078	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	312	-19.56	0.84	12	0.28	-71.00	1659.00	2325	20230627	-40.26	1340	20231031	3.66	1890	-26.51	20240507	1378	0.80	20240701	2285	-39.21	20230704	1340	3.66	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
176	20240702	100306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1395	5	2	0.36	78622856	56474	29.29	1390	1405	1385	1807	973	1390	1392.20	1.20	13415	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	313	-19.65	0.84	12	0.25	-71.00	1659.00	2325	20230627	-40.00	1340	20231031	4.10	1890	-26.19	20240507	1378	1.23	20240701	2285	-38.95	20230704	1340	4.10	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
177	20240702	090307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1405	15	2	1.08	43039894	30905	16.03	1390	1405	1390	1807	973	1390	1392.65	1.20	23866	1435	1412	1395	1372	1355	1404	1364	112	417	500	970	1	1	22460985	316	-19.79	0.85	12	0.14	-71.00	1659.00	2325	20230627	-39.57	1340	20231031	4.85	1890	-25.66	20240507	1378	1.96	20240701	2285	-38.51	20230704	1340	4.85	20231031	2.56	N	014910	500	112 억	269773	N	N	32	N	N
178	20240701	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1390	-32	5	-2.25	268165382	191798	150.82	1410	1418	1378	1848	996	1422	1398.17	1.09	23616	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	312	-19.58	0.84	12	0.85	-71.00	1659.00	2325	20230627	-40.22	1340	20231031	3.73	1890	-26.46	20240507	1378	0.87	20240701	2285	-39.17	20230704	1340	3.73	20231031	2.51	N	014910	500	112 억	245408	N	N	32	N	N
179	20240701	150307	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1406	-16	5	-1.13	244213939	174616	137.30	1410	1418	1378	1848	996	1422	1398.58	1.09	19796	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	316	-19.80	0.85	12	0.78	-71.00	1659.00	2325	20230627	-39.53	1340	20231031	4.93	1890	-25.61	20240507	1378	2.03	20240701	2285	-38.47	20230704	1340	4.93	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
180	20240701	140305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1405	-17	5	-1.20	223037965	159535	125.45	1410	1418	1378	1848	996	1422	1398.05	1.09	21494	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	316	-19.79	0.85	12	0.71	-71.00	1659.00	2325	20230627	-39.57	1340	20231031	4.85	1890	-25.66	20240507	1378	1.96	20240701	2285	-38.51	20230704	1340	4.85	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
181	20240701	130306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1400	-22	5	-1.55	216733500	155034	121.91	1410	1418	1378	1848	996	1422	1397.97	1.09	21504	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	314	-19.72	0.84	12	0.69	-71.00	1659.00	2325	20230627	-39.78	1340	20231031	4.48	1890	-25.93	20240507	1378	1.60	20240701	2285	-38.73	20230704	1340	4.48	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
182	20240701	120306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1401	-21	5	-1.48	203350261	145455	114.37	1410	1418	1378	1848	996	1422	1398.03	1.09	18923	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	315	-19.73	0.84	12	0.65	-71.00	1659.00	2325	20230627	-39.74	1340	20231031	4.55	1890	-25.87	20240507	1378	1.67	20240701	2285	-38.69	20230704	1340	4.55	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
183	20240701	110306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1403	-19	5	-1.34	195678015	139962	110.06	1410	1418	1378	1848	996	1422	1398.08	1.09	18115	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	315	-19.76	0.85	12	0.62	-71.00	1659.00	2325	20230627	-39.66	1340	20231031	4.70	1890	-25.77	20240507	1378	1.81	20240701	2285	-38.60	20230704	1340	4.70	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
184	20240701	100305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1398	-24	5	-1.69	146973632	105068	82.62	1410	1418	1378	1848	996	1422	1398.84	1.09	3560	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	314	-19.69	0.84	12	0.47	-71.00	1659.00	2325	20230627	-39.87	1340	20231031	4.33	1890	-26.03	20240507	1378	1.45	20240701	2285	-38.82	20230704	1340	4.33	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N
185	20240701	090305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1410	-12	5	-0.84	22565890	16014	12.59	1410	1418	1408	1848	996	1422	1409.14	1.09	-7043	1460	1440	1426	1406	1392	1434	1400	112	426	500	990	1	1	22460985	317	-19.86	0.85	12	0.07	-71.00	1659.00	2325	20230627	-39.35	1340	20231031	5.22	1890	-25.40	20240507	1400	0.71	20240415	2285	-38.29	20230704	1340	5.22	20231031	2.51	N	014910	500	112 억	245408	N	N	28	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History