KissMeData/004770/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	160201	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1616	17	2	1.06	174780469	109998	85.22	1570	1616	1570	2075	1120	1599	1588.83	1.54	-22948	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	593	14.56	0.73	12	0.30	111.00	2207.00	2620	20231211	-38.32	1570	20240731	2.93	2620	-38.32	20240412	1570	2.93	20240731	2620	-38.32	20231211	1570	2.93	20240731	4.10	N	004770	500	193 억	564748	N	N	60	N	N
3	20240731	150204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1600	1	2	0.06	153219749	96605	74.85	1570	1604	1570	2075	1120	1599	1586.04	1.54	-19827	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	587	14.41	0.72	12	0.26	111.00	2207.00	2620	20231211	-38.93	1570	20240731	1.91	2620	-38.93	20240412	1570	1.91	20240731	2620	-38.93	20231211	1570	1.91	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
4	20240731	140203	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1587	-12	5	-0.75	132559843	83605	64.77	1570	1604	1570	2075	1120	1599	1585.55	1.54	-22628	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	582	14.30	0.72	12	0.23	111.00	2207.00	2620	20231211	-39.43	1570	20240731	1.08	2620	-39.43	20240412	1570	1.08	20240731	2620	-39.43	20231211	1570	1.08	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
5	20240731	130202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1583	-16	5	-1.00	121335435	76538	59.30	1570	1604	1570	2075	1120	1599	1585.30	1.54	-21472	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	581	14.26	0.72	12	0.21	111.00	2207.00	2620	20231211	-39.58	1570	20240731	0.83	2620	-39.58	20240412	1570	0.83	20240731	2620	-39.58	20231211	1570	0.83	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
6	20240731	120204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1589	-10	5	-0.63	112787379	71145	55.12	1570	1604	1570	2075	1120	1599	1585.32	1.54	-21450	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	583	14.32	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.35	1570	20240731	1.21	2620	-39.35	20240412	1570	1.21	20240731	2620	-39.35	20231211	1570	1.21	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
7	20240731	110202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1587	-12	5	-0.75	99820804	62955	48.77	1570	1604	1570	2075	1120	1599	1585.59	1.54	-20753	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	582	14.30	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.43	1570	20240731	1.08	2620	-39.43	20240412	1570	1.08	20240731	2620	-39.43	20231211	1570	1.08	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
8	20240731	100202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1599	0	3	0.00	93323044	58874	45.61	1570	1604	1570	2075	1120	1599	1585.13	1.54	-19083	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	587	14.41	0.72	12	0.16	111.00	2207.00	2620	20231211	-38.97	1570	20240731	1.85	2620	-38.97	20240412	1570	1.85	20240731	2620	-38.97	20231211	1570	1.85	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
9	20240731	090200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1577	-22	5	-1.38	27860120	17699	13.71	1570	1595	1570	2075	1120	1599	1574.11	1.54	-4724	1649	1624	1611	1586	1573	1617	1579	193	476	500	1180	1	1	36702884	579	14.21	0.71	12	0.05	111.00	2207.00	2620	20231211	-39.81	1570	20240731	0.45	2620	-39.81	20240412	1570	0.45	20240731	2620	-39.81	20231211	1570	0.45	20240731	4.10	N	004770	500	193 억	564748	N	N	89	N	N
10	20240730	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1599	-38	5	-2.32	198979140	123847	72.88	1636	1636	1598	2125	1146	1637	1606.73	1.72	-51220	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	587	14.41	0.72	12	0.34	111.00	2207.00	2620	20231211	-38.97	1594	20240725	0.31	2620	-38.97	20240412	1594	0.31	20240725	2620	-38.97	20231211	1594	0.31	20240725	4.13	N	004770	500	193 억	632730	N	N	89	N	N
11	20240730	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1601	-36	5	-2.20	176994166	110101	64.79	1636	1636	1599	2125	1146	1637	1607.56	1.72	-45802	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	588	14.42	0.73	12	0.30	111.00	2207.00	2620	20231211	-38.89	1594	20240725	0.44	2620	-38.89	20240412	1594	0.44	20240725	2620	-38.89	20231211	1594	0.44	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
12	20240730	140159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1602	-35	5	-2.14	155310677	96560	56.82	1636	1636	1599	2125	1146	1637	1608.44	1.72	-39068	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	588	14.43	0.73	12	0.26	111.00	2207.00	2620	20231211	-38.85	1594	20240725	0.50	2620	-38.85	20240412	1594	0.50	20240725	2620	-38.85	20231211	1594	0.50	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
13	20240730	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1604	-33	5	-2.02	106076487	65807	38.73	1636	1636	1604	2125	1146	1637	1611.93	1.72	-25514	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	589	14.45	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.78	1594	20240725	0.63	2620	-38.78	20240412	1594	0.63	20240725	2620	-38.78	20231211	1594	0.63	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
14	20240730	120200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1606	-31	5	-1.89	90456022	56077	33.00	1636	1636	1605	2125	1146	1637	1613.07	1.72	-19361	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	589	14.47	0.73	12	0.15	111.00	2207.00	2620	20231211	-38.70	1594	20240725	0.75	2620	-38.70	20240412	1594	0.75	20240725	2620	-38.70	20231211	1594	0.75	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
15	20240730	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	-25	5	-1.53	59741970	36970	21.76	1636	1636	1610	2125	1146	1637	1615.96	1.72	-14096	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	592	14.52	0.73	12	0.10	111.00	2207.00	2620	20231211	-38.47	1594	20240725	1.13	2620	-38.47	20240412	1594	1.13	20240725	2620	-38.47	20231211	1594	1.13	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
16	20240730	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1618	-19	5	-1.16	35966371	22221	13.08	1636	1636	1610	2125	1146	1637	1618.57	1.72	-9448	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	594	14.58	0.73	12	0.06	111.00	2207.00	2620	20231211	-38.24	1594	20240725	1.51	2620	-38.24	20240412	1594	1.51	20240725	2620	-38.24	20231211	1594	1.51	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
17	20240730	090201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1627	-10	5	-0.61	6594133	4039	2.38	1636	1636	1627	2125	1146	1637	1632.61	1.72	-2900	1660	1648	1628	1616	1596	1654	1622	193	488	500	1210	1	1	36702884	597	14.66	0.74	12	0.01	111.00	2207.00	2620	20231211	-37.90	1594	20240725	2.07	2620	-37.90	20240412	1594	2.07	20240725	2620	-37.90	20231211	1594	2.07	20240725	4.13	N	004770	500	193 억	632730	N	N	0	N	N
18	20240729	160200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1637	30	2	1.87	271522651	167100	153.19	1608	1640	1608	2085	1125	1607	1624.86	1.53	67394	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	601	14.75	0.74	12	0.46	111.00	2207.00	2620	20231211	-37.52	1594	20240725	2.70	2620	-37.52	20240412	1594	2.70	20240725	2620	-37.52	20231211	1594	2.70	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
19	20240729	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1629	22	2	1.37	247723265	152529	139.83	1608	1640	1608	2085	1125	1607	1624.11	1.53	67377	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	598	14.68	0.74	12	0.42	111.00	2207.00	2620	20231211	-37.82	1594	20240725	2.20	2620	-37.82	20240412	1594	2.20	20240725	2620	-37.82	20231211	1594	2.20	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
20	20240729	140159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1624	17	2	1.06	226959339	139734	128.10	1608	1640	1608	2085	1125	1607	1624.22	1.53	62407	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	596	14.63	0.74	12	0.38	111.00	2207.00	2620	20231211	-38.02	1594	20240725	1.88	2620	-38.02	20240412	1594	1.88	20240725	2620	-38.02	20231211	1594	1.88	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
21	20240729	130203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1626	19	2	1.18	215683533	132783	121.73	1608	1640	1608	2085	1125	1607	1624.33	1.53	60990	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	597	14.65	0.74	12	0.36	111.00	2207.00	2620	20231211	-37.94	1594	20240725	2.01	2620	-37.94	20240412	1594	2.01	20240725	2620	-37.94	20231211	1594	2.01	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
22	20240729	120158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1627	20	2	1.24	208468672	128340	117.66	1608	1640	1608	2085	1125	1607	1624.35	1.53	60324	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	597	14.66	0.74	12	0.35	111.00	2207.00	2620	20231211	-37.90	1594	20240725	2.07	2620	-37.90	20240412	1594	2.07	20240725	2620	-37.90	20231211	1594	2.07	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
23	20240729	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1634	27	2	1.68	191644090	118002	108.18	1608	1640	1608	2085	1125	1607	1624.07	1.53	60138	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	600	14.72	0.74	12	0.32	111.00	2207.00	2620	20231211	-37.63	1594	20240725	2.51	2620	-37.63	20240412	1594	2.51	20240725	2620	-37.63	20231211	1594	2.51	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
24	20240729	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1616	9	2	0.56	18841275	11678	10.71	1608	1620	1608	2085	1125	1607	1613.40	1.53	1375	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	593	14.56	0.73	12	0.03	111.00	2207.00	2620	20231211	-38.32	1594	20240725	1.38	2620	-38.32	20240412	1594	1.38	20240725	2620	-38.32	20231211	1594	1.38	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
25	20240729	090159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1617	10	2	0.62	5021646	3120	2.86	1608	1617	1608	2085	1125	1607	1609.50	1.53	1380	1627	1617	1606	1596	1585	1622	1601	193	478	500	1180	1	1	36702884	593	14.57	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.28	1594	20240725	1.44	2620	-38.28	20240412	1594	1.44	20240725	2620	-38.28	20231211	1594	1.44	20240725	4.22	N	004770	500	193 억	563158	N	N	3	N	N
26	20240726	160157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1607	2	2	0.12	173425746	108181	83.54	1596	1616	1595	2085	1124	1605	1603.10	1.42	32714	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	590	14.48	0.73	12	0.29	111.00	2207.00	2620	20231211	-38.66	1594	20240725	0.82	2620	-38.66	20240412	1594	0.82	20240725	2620	-38.66	20231211	1594	0.82	20240725	4.24	N	004770	500	193 억	519477	N	N	3	N	N
27	20240726	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1605	0	3	0.00	170818416	106557	82.28	1596	1616	1595	2085	1124	1605	1603.07	1.42	33021	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	589	14.46	0.73	12	0.29	111.00	2207.00	2620	20231211	-38.74	1594	20240725	0.69	2620	-38.74	20240412	1594	0.69	20240725	2620	-38.74	20231211	1594	0.69	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
28	20240726	140200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1611	6	2	0.37	152408668	95076	73.42	1596	1616	1595	2085	1124	1605	1603.02	1.42	27841	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	591	14.51	0.73	12	0.26	111.00	2207.00	2620	20231211	-38.51	1594	20240725	1.07	2620	-38.51	20240412	1594	1.07	20240725	2620	-38.51	20231211	1594	1.07	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
29	20240726	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1609	4	2	0.25	112364010	70109	54.14	1596	1616	1595	2085	1124	1605	1602.70	1.42	18946	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	591	14.50	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.59	1594	20240725	0.94	2620	-38.59	20240412	1594	0.94	20240725	2620	-38.59	20231211	1594	0.94	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
30	20240726	120159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1611	6	2	0.37	108651362	67800	52.36	1596	1616	1595	2085	1124	1605	1602.53	1.42	18951	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	591	14.51	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.51	1594	20240725	1.07	2620	-38.51	20240412	1594	1.07	20240725	2620	-38.51	20231211	1594	1.07	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
31	20240726	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1600	-5	5	-0.31	42866199	26789	20.69	1596	1605	1595	2085	1124	1605	1600.14	1.42	1402	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	587	14.41	0.72	12	0.07	111.00	2207.00	2620	20231211	-38.93	1594	20240725	0.38	2620	-38.93	20240412	1594	0.38	20240725	2620	-38.93	20231211	1594	0.38	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
32	20240726	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1598	-7	5	-0.44	31710935	19824	15.31	1596	1605	1595	2085	1124	1605	1599.62	1.42	488	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	587	14.40	0.72	12	0.05	111.00	2207.00	2620	20231211	-39.01	1594	20240725	0.25	2620	-39.01	20240412	1594	0.25	20240725	2620	-39.01	20231211	1594	0.25	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
33	20240726	090159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1605	0	3	0.00	3115694	1952	1.51	1596	1605	1595	2085	1124	1605	1596.15	1.42	-119	1632	1618	1606	1592	1580	1612	1586	193	480	500	1180	1	1	36702884	589	14.46	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.74	1594	20240725	0.69	2620	-38.74	20240412	1594	0.69	20240725	2620	-38.74	20231211	1594	0.69	20240725	4.24	N	004770	500	193 억	519477	N	N	0	N	N
34	20240725	160159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1605	-17	5	-1.05	196153749	122498	173.09	1608	1620	1594	2105	1136	1622	1601.26	1.49	-28457	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	589	14.46	0.73	12	0.33	111.00	2207.00	2620	20231211	-38.74	1594	20240725	0.69	2620	-38.74	20240412	1594	0.69	20240725	2620	-38.74	20231211	1594	0.69	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
35	20240725	150200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1603	-19	5	-1.17	184518257	115241	162.83	1608	1620	1594	2105	1136	1622	1601.15	1.49	-27832	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	588	14.44	0.73	12	0.31	111.00	2207.00	2620	20231211	-38.82	1594	20240725	0.56	2620	-38.82	20240412	1594	0.56	20240725	2620	-38.82	20231211	1594	0.56	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
36	20240725	140200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1608	-14	5	-0.86	175274036	109483	154.70	1608	1620	1594	2105	1136	1622	1600.92	1.49	-27748	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	590	14.49	0.73	12	0.30	111.00	2207.00	2620	20231211	-38.63	1594	20240725	0.88	2620	-38.63	20240412	1594	0.88	20240725	2620	-38.63	20231211	1594	0.88	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
37	20240725	130159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1603	-19	5	-1.17	164539827	102791	145.24	1608	1620	1594	2105	1136	1622	1600.72	1.49	-29158	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	588	14.44	0.73	12	0.28	111.00	2207.00	2620	20231211	-38.82	1594	20240725	0.56	2620	-38.82	20240412	1594	0.56	20240725	2620	-38.82	20231211	1594	0.56	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
38	20240725	120200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1604	-18	5	-1.11	156893660	98032	138.52	1608	1620	1594	2105	1136	1622	1600.43	1.49	-29137	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	589	14.45	0.73	12	0.27	111.00	2207.00	2620	20231211	-38.78	1594	20240725	0.63	2620	-38.78	20240412	1594	0.63	20240725	2620	-38.78	20231211	1594	0.63	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
39	20240725	110158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1596	-26	5	-1.60	144251044	90140	127.37	1608	1620	1594	2105	1136	1622	1600.30	1.49	-26954	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	586	14.38	0.72	12	0.25	111.00	2207.00	2620	20231211	-39.08	1594	20240725	0.13	2620	-39.08	20240412	1594	0.13	20240725	2620	-39.08	20231211	1594	0.13	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
40	20240725	100159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1596	-26	5	-1.60	115058806	71867	101.55	1608	1620	1595	2105	1136	1622	1601.00	1.49	-24815	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	586	14.38	0.72	12	0.20	111.00	2207.00	2620	20231211	-39.08	1595	20240725	0.06	2620	-39.08	20240412	1595	0.06	20240725	2620	-39.08	20231211	1595	0.06	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
41	20240725	090159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1611	-11	5	-0.68	5191874	3226	4.56	1608	1620	1608	2105	1136	1622	1609.38	1.49	128	1636	1628	1619	1611	1602	1633	1616	193	483	500	1200	1	1	36702884	591	14.51	0.73	12	0.01	111.00	2207.00	2620	20231211	-38.51	1608	20240725	0.19	2620	-38.51	20240412	1608	0.19	20240725	2620	-38.51	20231211	1608	0.19	20240725	4.29	N	004770	500	193 억	546256	N	N	3	N	N
42	20240724	160157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1622	3	2	0.19	114577750	70772	64.24	1619	1627	1610	2100	1134	1619	1618.97	1.44	7131	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	595	14.61	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.09	1610	20240724	0.75	2620	-38.09	20240412	1610	0.75	20240724	2620	-38.09	20231211	1610	0.75	20240724	4.32	N	004770	500	193 억	529603	N	N	3	N	N
43	20240724	150159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	1	2	0.06	108703157	67148	60.95	1619	1627	1610	2100	1134	1619	1618.86	1.44	7477	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	595	14.59	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.17	1610	20240724	0.62	2620	-38.17	20240412	1610	0.62	20240724	2620	-38.17	20231211	1610	0.62	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
44	20240724	140200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1621	2	2	0.12	93798123	57938	52.59	1619	1627	1610	2100	1134	1619	1618.94	1.44	7530	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	595	14.60	0.73	12	0.16	111.00	2207.00	2620	20231211	-38.13	1610	20240724	0.68	2620	-38.13	20240412	1610	0.68	20240724	2620	-38.13	20231211	1610	0.68	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
45	20240724	130158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1623	4	2	0.25	84321612	52095	47.29	1619	1627	1610	2100	1134	1619	1618.61	1.44	7692	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	596	14.62	0.74	12	0.14	111.00	2207.00	2620	20231211	-38.05	1610	20240724	0.81	2620	-38.05	20240412	1610	0.81	20240724	2620	-38.05	20231211	1610	0.81	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
46	20240724	120200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	1	2	0.06	81409140	50303	45.66	1619	1627	1610	2100	1134	1619	1618.38	1.44	7752	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	595	14.59	0.73	12	0.14	111.00	2207.00	2620	20231211	-38.17	1610	20240724	0.62	2620	-38.17	20240412	1610	0.62	20240724	2620	-38.17	20231211	1610	0.62	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
47	20240724	110159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1616	-3	5	-0.19	47077320	29094	26.41	1619	1627	1610	2100	1134	1619	1618.11	1.44	3446	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	593	14.56	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.32	1610	20240724	0.37	2620	-38.32	20240412	1610	0.37	20240724	2620	-38.32	20231211	1610	0.37	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
48	20240724	100200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1621	2	2	0.12	33919292	20987	19.05	1619	1621	1610	2100	1134	1619	1616.20	1.44	2633	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	595	14.60	0.73	12	0.06	111.00	2207.00	2620	20231211	-38.13	1610	20240724	0.68	2620	-38.13	20240412	1610	0.68	20240724	2620	-38.13	20231211	1610	0.68	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
49	20240724	090200	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1616	-3	5	-0.19	2740721	1693	1.54	1619	1619	1610	2100	1134	1619	1618.85	1.44	-238	1638	1628	1619	1609	1600	1633	1614	193	481	500	1190	1	1	36702884	593	14.56	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.32	1610	20240724	0.37	2620	-38.32	20240412	1610	0.37	20240724	2620	-38.32	20231211	1610	0.37	20240724	4.32	N	004770	500	193 억	529603	N	N	8	N	N
50	20240723	160158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	0	3	0.00	177299434	109723	110.35	1610	1629	1610	2100	1134	1619	1615.88	1.49	-8876	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	594	14.59	0.73	12	0.30	111.00	2207.00	2620	20231211	-38.21	1610	20240723	0.56	2620	-38.21	20240412	1610	0.56	20240723	2620	-38.21	20231211	1610	0.56	20240723	4.31	N	004770	500	193 억	546692	N	N	8	N	N
51	20240723	150202	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	0	3	0.00	157460552	97456	98.01	1610	1629	1610	2100	1134	1619	1615.71	1.49	-9255	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	594	14.59	0.73	12	0.27	111.00	2207.00	2620	20231211	-38.21	1610	20240723	0.56	2620	-38.21	20240412	1610	0.56	20240723	2620	-38.21	20231211	1610	0.56	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
52	20240723	140157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	0	3	0.00	140358819	86854	87.35	1610	1629	1610	2100	1134	1619	1616.03	1.49	-213	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	594	14.59	0.73	12	0.24	111.00	2207.00	2620	20231211	-38.21	1610	20240723	0.56	2620	-38.21	20240412	1610	0.56	20240723	2620	-38.21	20231211	1610	0.56	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
53	20240723	130157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	1	2	0.06	121312051	75061	75.49	1610	1629	1610	2100	1134	1619	1616.18	1.49	-1189	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	595	14.59	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.17	1610	20240723	0.62	2620	-38.17	20240412	1610	0.62	20240723	2620	-38.17	20231211	1610	0.62	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
54	20240723	120159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	0	3	0.00	100062974	61930	62.28	1610	1629	1610	2100	1134	1619	1615.74	1.49	-920	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	594	14.59	0.73	12	0.17	111.00	2207.00	2620	20231211	-38.21	1610	20240723	0.56	2620	-38.21	20240412	1610	0.56	20240723	2620	-38.21	20231211	1610	0.56	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
55	20240723	110158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1618	-1	5	-0.06	63028078	39001	39.22	1610	1629	1610	2100	1134	1619	1616.06	1.49	3123	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	594	14.58	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.24	1610	20240723	0.50	2620	-38.24	20240412	1610	0.50	20240723	2620	-38.24	20231211	1610	0.50	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
56	20240723	100159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1617	-2	5	-0.12	29145507	18039	18.14	1610	1629	1610	2100	1134	1619	1615.69	1.49	7063	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	593	14.57	0.73	12	0.05	111.00	2207.00	2620	20231211	-38.28	1610	20240723	0.43	2620	-38.28	20240412	1610	0.43	20240723	2620	-38.28	20231211	1610	0.43	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
57	20240723	090158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1624	5	2	0.31	18151965	11263	11.33	1610	1626	1610	2100	1134	1619	1611.65	1.49	3141	1633	1626	1618	1611	1603	1629	1614	193	481	500	1190	1	1	36702884	596	14.63	0.74	12	0.03	111.00	2207.00	2620	20231211	-38.02	1610	20240723	0.87	2620	-38.02	20240412	1610	0.87	20240723	2620	-38.02	20231211	1610	0.87	20240723	4.31	N	004770	500	193 억	546692	N	N	0	N	N
58	20240722	160157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1619	-9	5	-0.55	160622280	99405	120.45	1611	1625	1610	2115	1140	1628	1615.84	1.52	-2349	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	594	14.59	0.73	12	0.27	111.00	2207.00	2620	20231211	-38.21	1610	20240722	0.56	2620	-38.21	20240412	1610	0.56	20240722	2620	-38.21	20231211	1610	0.56	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
59	20240722	150158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1621	-7	5	-0.43	140567058	87001	105.42	1611	1625	1610	2115	1140	1628	1615.69	1.52	-3243	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	595	14.60	0.73	12	0.24	111.00	2207.00	2620	20231211	-38.13	1610	20240722	0.68	2620	-38.13	20240412	1610	0.68	20240722	2620	-38.13	20231211	1610	0.68	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
60	20240722	140159	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	126491334	78314	94.89	1611	1625	1610	2115	1140	1628	1615.18	1.52	-3934	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	595	14.59	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.17	1610	20240722	0.62	2620	-38.17	20240412	1610	0.62	20240722	2620	-38.17	20231211	1610	0.62	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
61	20240722	130157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	121731322	75378	91.33	1611	1625	1610	2115	1140	1628	1614.94	1.52	-4763	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	595	14.59	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.17	1610	20240722	0.62	2620	-38.17	20240412	1610	0.62	20240722	2620	-38.17	20231211	1610	0.62	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
62	20240722	120158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1617	-11	5	-0.68	109426519	67770	82.11	1611	1625	1610	2115	1140	1628	1614.67	1.52	-5169	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	593	14.57	0.73	12	0.18	111.00	2207.00	2620	20231211	-38.28	1610	20240722	0.43	2620	-38.28	20240412	1610	0.43	20240722	2620	-38.28	20231211	1610	0.43	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
63	20240722	110158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1615	-13	5	-0.80	75292676	46670	56.55	1611	1625	1610	2115	1140	1628	1613.30	1.52	-5711	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	593	14.55	0.73	12	0.13	111.00	2207.00	2620	20231211	-38.36	1610	20240722	0.31	2620	-38.36	20240412	1610	0.31	20240722	2620	-38.36	20231211	1610	0.31	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
64	20240722	100158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1613	-15	5	-0.92	64259895	39832	48.26	1611	1625	1610	2115	1140	1628	1613.27	1.52	-5994	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	592	14.53	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.44	1610	20240722	0.19	2620	-38.44	20240412	1610	0.19	20240722	2620	-38.44	20231211	1610	0.19	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
65	20240722	090158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1625	-3	5	-0.18	10855679	6735	8.16	1611	1625	1611	2115	1140	1628	1611.83	1.52	-158	1642	1634	1627	1619	1612	1631	1616	193	487	500	1200	1	1	36702884	596	14.64	0.74	12	0.02	111.00	2207.00	2620	20231211	-37.98	1611	20240722	0.87	2620	-37.98	20240412	1611	0.87	20240722	2620	-37.98	20231211	1611	0.87	20240722	4.38	N	004770	500	193 억	557637	N	N	0	N	N
66	20240719	160156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1628	-7	5	-0.43	133202425	81875	52.48	1635	1635	1620	2125	1145	1635	1626.90	1.52	5739	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	598	14.67	0.74	12	0.22	111.00	2207.00	2620	20231211	-37.86	1620	20240719	0.49	2620	-37.86	20240412	1620	0.49	20240719	2620	-37.86	20231211	1620	0.49	20240719	4.40	N	004770	500	193 억	556855	N	N	9	N	N
67	20240719	150157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1625	-10	5	-0.61	122811398	75486	48.38	1635	1635	1620	2125	1145	1635	1626.94	1.52	4487	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	596	14.64	0.74	12	0.21	111.00	2207.00	2620	20231211	-37.98	1620	20240719	0.31	2620	-37.98	20240412	1620	0.31	20240719	2620	-37.98	20231211	1620	0.31	20240719	4.40	N	004770	500	193 억	556855	N	N	9	N	N
68	20240719	140158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1627	-8	5	-0.49	86946810	53385	34.22	1635	1635	1621	2125	1145	1635	1628.67	1.52	1464	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	597	14.66	0.74	12	0.15	111.00	2207.00	2620	20231211	-37.90	1620	20240718	0.43	2620	-37.90	20240412	1620	0.43	20240718	2620	-37.90	20231211	1620	0.43	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
69	20240719	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1630	-5	5	-0.31	71539161	43908	28.14	1635	1635	1621	2125	1145	1635	1629.30	1.52	674	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	598	14.68	0.74	12	0.12	111.00	2207.00	2620	20231211	-37.79	1620	20240718	0.62	2620	-37.79	20240412	1620	0.62	20240718	2620	-37.79	20231211	1620	0.62	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
70	20240719	120155	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1628	-7	5	-0.43	63733171	39117	25.07	1635	1635	1621	2125	1145	1635	1629.30	1.52	539	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	598	14.67	0.74	12	0.11	111.00	2207.00	2620	20231211	-37.86	1620	20240718	0.49	2620	-37.86	20240412	1620	0.49	20240718	2620	-37.86	20231211	1620	0.49	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
71	20240719	110156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1633	-2	5	-0.12	53099689	32577	20.88	1635	1635	1621	2125	1145	1635	1629.97	1.52	-419	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	599	14.71	0.74	12	0.09	111.00	2207.00	2620	20231211	-37.67	1620	20240718	0.80	2620	-37.67	20240412	1620	0.80	20240718	2620	-37.67	20231211	1620	0.80	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
72	20240719	100147	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1635	0	3	0.00	16118169	9905	6.35	1635	1635	1621	2125	1145	1635	1627.28	1.52	-860	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	600	14.73	0.74	12	0.03	111.00	2207.00	2620	20231211	-37.60	1620	20240718	0.93	2620	-37.60	20240412	1620	0.93	20240718	2620	-37.60	20231211	1620	0.93	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
73	20240719	090207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1634	-1	5	-0.06	1093753	669	0.43	1635	1635	1631	2125	1145	1635	1634.91	1.52	-45	1674	1654	1637	1617	1600	1646	1609	193	490	500	1200	1	1	36702884	600	14.72	0.74	12	0.00	111.00	2207.00	2620	20231211	-37.63	1620	20240718	0.86	2620	-37.63	20240412	1620	0.86	20240718	2620	-37.63	20231211	1620	0.86	20240718	4.40	N	004770	500	193 억	556855	N	N	9	N	N
74	20240718	160155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1635	-19	5	-1.15	254353935	155948	166.78	1647	1657	1620	2150	1158	1654	1631.01	1.48	794	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	600	14.73	0.74	12	0.42	111.00	2207.00	2620	20231211	-37.60	1620	20240718	0.93	2620	-37.60	20240412	1620	0.93	20240718	2620	-37.60	20231211	1620	0.93	20240718	4.43	N	004770	500	193 억	543912	N	N	9	N	N
75	20240718	150156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1633	-21	5	-1.27	249590018	153036	163.67	1647	1657	1620	2150	1158	1654	1630.92	1.48	1228	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	599	14.71	0.74	12	0.42	111.00	2207.00	2620	20231211	-37.67	1620	20240718	0.80	2620	-37.67	20240412	1620	0.80	20240718	2620	-37.67	20231211	1620	0.80	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
76	20240718	140155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1642	-12	5	-0.73	236661198	145125	155.21	1647	1657	1620	2150	1158	1654	1630.74	1.48	1352	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	603	14.79	0.74	12	0.40	111.00	2207.00	2620	20231211	-37.33	1620	20240718	1.36	2620	-37.33	20240412	1620	1.36	20240718	2620	-37.33	20231211	1620	1.36	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
77	20240718	130155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1631	-23	5	-1.39	206136880	126373	135.15	1647	1657	1620	2150	1158	1654	1631.18	1.48	4481	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	599	14.69	0.74	12	0.34	111.00	2207.00	2620	20231211	-37.75	1620	20240718	0.68	2620	-37.75	20240412	1620	0.68	20240718	2620	-37.75	20231211	1620	0.68	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
78	20240718	120155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1629	-25	5	-1.51	184207843	112893	120.74	1647	1657	1620	2150	1158	1654	1631.70	1.48	3836	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	598	14.68	0.74	12	0.31	111.00	2207.00	2620	20231211	-37.82	1620	20240718	0.56	2620	-37.82	20240412	1620	0.56	20240718	2620	-37.82	20231211	1620	0.56	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
79	20240718	110155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1639	-15	5	-0.91	100341919	61483	65.75	1647	1657	1625	2150	1158	1654	1632.03	1.48	1857	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	602	14.77	0.74	12	0.17	111.00	2207.00	2620	20231211	-37.44	1625	20240718	0.86	2620	-37.44	20240412	1625	0.86	20240718	2620	-37.44	20231211	1625	0.86	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
80	20240718	100155	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1631	-23	5	-1.39	83240566	51000	54.54	1647	1657	1626	2150	1158	1654	1632.17	1.48	2505	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	599	14.69	0.74	12	0.14	111.00	2207.00	2620	20231211	-37.75	1626	20240718	0.31	2620	-37.75	20240412	1626	0.31	20240718	2620	-37.75	20231211	1626	0.31	20240718	4.43	N	004770	500	193 억	543912	N	N	18	N	N
81	20240718	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1640	-14	5	-0.85	10080502	6125	6.55	1647	1657	1640	2150	1158	1654	1645.80	1.48	-2448	1679	1666	1658	1645	1637	1673	1652	193	496	500	1220	1	1	36702884	602	14.77	0.74	12	0.02	111.00	2207.00	2620	20231211	-37.40	1635	20240708	0.31	2620	-37.40	20240412	1635	0.31	20240708	2620	-37.40	20231211	1635	0.31	20240708	4.43	N	004770	500	193 억	543912	N	N	18	N	N
82	20240717	160159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1654	-3	5	-0.18	152342477	91999	69.68	1651	1671	1650	2150	1160	1657	1655.92	1.52	-11533	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	607	14.90	0.75	12	0.25	111.00	2207.00	2620	20231211	-36.87	1635	20240708	1.16	2620	-36.87	20240412	1635	1.16	20240708	2620	-36.87	20231211	1635	1.16	20240708	4.47	N	004770	500	193 억	556901	N	N	18	N	N
83	20240717	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1655	-2	5	-0.12	146918243	88718	67.19	1651	1671	1650	2150	1160	1657	1656.01	1.52	-10974	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	607	14.91	0.75	12	0.24	111.00	2207.00	2620	20231211	-36.83	1635	20240708	1.22	2620	-36.83	20240412	1635	1.22	20240708	2620	-36.83	20231211	1635	1.22	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
84	20240717	140201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1656	-1	5	-0.06	144332932	87155	66.01	1651	1671	1650	2150	1160	1657	1656.05	1.52	-10909	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	608	14.92	0.75	12	0.24	111.00	2207.00	2620	20231211	-36.79	1635	20240708	1.28	2620	-36.79	20240412	1635	1.28	20240708	2620	-36.79	20231211	1635	1.28	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
85	20240717	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1655	-2	5	-0.12	88286270	53238	40.32	1651	1671	1651	2150	1160	1657	1658.33	1.52	10048	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	607	14.91	0.75	12	0.15	111.00	2207.00	2620	20231211	-36.83	1635	20240708	1.22	2620	-36.83	20240412	1635	1.22	20240708	2620	-36.83	20231211	1635	1.22	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
86	20240717	120201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1656	-1	5	-0.06	71619225	43175	32.70	1651	1671	1651	2150	1160	1657	1658.81	1.52	11351	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	608	14.92	0.75	12	0.12	111.00	2207.00	2620	20231211	-36.79	1635	20240708	1.28	2620	-36.79	20240412	1635	1.28	20240708	2620	-36.79	20231211	1635	1.28	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
87	20240717	110201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	0	3	0.00	63527671	38292	29.00	1651	1671	1651	2150	1160	1657	1659.03	1.52	11351	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	608	14.93	0.75	12	0.10	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
88	20240717	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1671	14	2	0.84	54247671	32704	24.77	1651	1671	1651	2150	1160	1657	1658.75	1.52	10893	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	613	15.05	0.76	12	0.09	111.00	2207.00	2620	20231211	-36.22	1635	20240708	2.20	2620	-36.22	20240412	1635	2.20	20240708	2620	-36.22	20231211	1635	2.20	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
89	20240717	090149	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	9	2	0.54	13953173	8448	6.40	1651	1668	1651	2150	1160	1657	1651.65	1.52	906	1679	1668	1659	1648	1639	1663	1643	193	493	500	1220	1	1	36702884	611	15.01	0.75	12	0.02	111.00	2207.00	2620	20231211	-36.41	1635	20240708	1.90	2620	-36.41	20240412	1635	1.90	20240708	2620	-36.41	20231211	1635	1.90	20240708	4.47	N	004770	500	193 억	556901	N	N	14	N	N
90	20240716	160201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	-8	5	-0.48	218449266	131738	171.21	1665	1670	1650	2160	1166	1665	1658.21	1.54	-12517	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	608	14.93	0.75	12	0.36	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.47	N	004770	500	193 억	564775	N	N	14	N	N
91	20240716	150202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	-8	5	-0.48	206201917	124340	161.59	1665	1670	1650	2160	1166	1665	1658.37	1.54	-11559	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	608	14.93	0.75	12	0.34	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
92	20240716	140202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1660	-5	5	-0.30	192811713	116262	151.10	1665	1670	1650	2160	1166	1665	1658.42	1.54	-8799	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	609	14.95	0.75	12	0.32	111.00	2207.00	2620	20231211	-36.64	1635	20240708	1.53	2620	-36.64	20240412	1635	1.53	20240708	2620	-36.64	20231211	1635	1.53	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
93	20240716	130201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	-8	5	-0.48	187019059	112769	146.56	1665	1670	1650	2160	1166	1665	1658.43	1.54	-5684	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	608	14.93	0.75	12	0.31	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
94	20240716	120202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1661	-4	5	-0.24	145582150	87715	114.00	1665	1670	1650	2160	1166	1665	1659.72	1.54	-1065	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	610	14.96	0.75	12	0.24	111.00	2207.00	2620	20231211	-36.60	1635	20240708	1.59	2620	-36.60	20240412	1635	1.59	20240708	2620	-36.60	20231211	1635	1.59	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
95	20240716	110202	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1656	-9	5	-0.54	138839422	83650	108.71	1665	1670	1650	2160	1166	1665	1659.77	1.54	162	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	608	14.92	0.75	12	0.23	111.00	2207.00	2620	20231211	-36.79	1635	20240708	1.28	2620	-36.79	20240412	1635	1.28	20240708	2620	-36.79	20231211	1635	1.28	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
96	20240716	100201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	0	3	0.00	72245436	43460	56.48	1665	1670	1654	2160	1166	1665	1662.34	1.54	5181	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	611	15.00	0.75	12	0.12	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
97	20240716	090200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1664	-1	5	-0.06	14165626	8522	11.08	1665	1665	1654	2160	1166	1665	1662.24	1.54	-1312	1696	1680	1666	1650	1636	1680	1650	193	495	500	1230	1	1	36702884	611	14.99	0.75	12	0.02	111.00	2207.00	2620	20231211	-36.49	1635	20240708	1.77	2620	-36.49	20240412	1635	1.77	20240708	2620	-36.49	20231211	1635	1.77	20240708	4.47	N	004770	500	193 억	564775	N	N	9	N	N
98	20240715	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	0	3	0.00	127104350	76426	96.71	1665	1682	1652	2160	1166	1665	1663.09	1.52	5428	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	611	15.00	0.75	12	0.21	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.47	N	004770	500	193 억	559346	N	N	9	N	N
99	20240715	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	2	2	0.12	115882402	69680	88.17	1665	1682	1652	2160	1166	1665	1663.07	1.52	4527	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	612	15.02	0.76	12	0.19	111.00	2207.00	2620	20231211	-36.37	1635	20240708	1.96	2620	-36.37	20240412	1635	1.96	20240708	2620	-36.37	20231211	1635	1.96	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
100	20240715	140159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	0	3	0.00	90466366	54400	68.84	1665	1682	1652	2160	1166	1665	1662.98	1.52	1100	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	611	15.00	0.75	12	0.15	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
101	20240715	130200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	0	3	0.00	53392935	32075	40.59	1665	1682	1661	2160	1166	1665	1664.63	1.52	-1407	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	611	15.00	0.75	12	0.09	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
102	20240715	120200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1663	-2	5	-0.12	44160051	26522	33.56	1665	1682	1662	2160	1166	1665	1665.03	1.52	-2510	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	610	14.98	0.75	12	0.07	111.00	2207.00	2620	20231211	-36.53	1635	20240708	1.71	2620	-36.53	20240412	1635	1.71	20240708	2620	-36.53	20231211	1635	1.71	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
103	20240715	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	0	3	0.00	30972477	18592	23.53	1665	1682	1662	2160	1166	1665	1665.90	1.52	-2510	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	611	15.00	0.75	12	0.05	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
104	20240715	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	1	2	0.06	16889890	10135	12.83	1665	1682	1662	2160	1166	1665	1666.49	1.52	-2013	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	611	15.01	0.75	12	0.03	111.00	2207.00	2620	20231211	-36.41	1635	20240708	1.90	2620	-36.41	20240412	1635	1.90	20240708	2620	-36.41	20231211	1635	1.90	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
105	20240715	090200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	10	2	0.60	2297006	1376	1.74	1665	1675	1665	2160	1166	1665	1669.34	1.52	-462	1692	1678	1666	1652	1640	1672	1646	193	495	500	1230	1	1	36702884	615	15.09	0.76	12	0.00	111.00	2207.00	2620	20231211	-36.07	1635	20240708	2.45	2620	-36.07	20240412	1635	2.45	20240708	2620	-36.07	20231211	1635	2.45	20240708	4.47	N	004770	500	193 억	559346	N	N	8	N	N
106	20240712	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	-5	5	-0.30	130289645	78425	101.02	1670	1680	1654	2170	1169	1670	1661.33	1.56	-7496	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	611	15.00	0.75	12	0.21	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.41	N	004770	500	193 억	572118	N	N	8	N	N
107	20240712	150158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1659	-11	5	-0.66	116034046	69820	89.94	1670	1680	1655	2170	1169	1670	1661.90	1.56	-8161	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	609	14.95	0.75	12	0.19	111.00	2207.00	2620	20231211	-36.68	1635	20240708	1.47	2620	-36.68	20240412	1635	1.47	20240708	2620	-36.68	20231211	1635	1.47	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
108	20240712	140201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1662	-8	5	-0.48	104380885	62799	80.90	1670	1680	1655	2170	1169	1670	1662.14	1.56	-6400	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	610	14.97	0.75	12	0.17	111.00	2207.00	2620	20231211	-36.56	1635	20240708	1.65	2620	-36.56	20240412	1635	1.65	20240708	2620	-36.56	20231211	1635	1.65	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
109	20240712	130159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1666	-4	5	-0.24	80430607	48394	62.34	1670	1680	1655	2170	1169	1670	1662.00	1.56	-5551	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	611	15.01	0.75	12	0.13	111.00	2207.00	2620	20231211	-36.41	1635	20240708	1.90	2620	-36.41	20240412	1635	1.90	20240708	2620	-36.41	20231211	1635	1.90	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
110	20240712	120200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	-13	5	-0.78	55248207	33224	42.80	1670	1680	1657	2170	1169	1670	1662.90	1.56	-154	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	608	14.93	0.75	12	0.09	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
111	20240712	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1669	-1	5	-0.06	35607076	21395	27.56	1670	1680	1660	2170	1169	1670	1664.27	1.56	480	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	613	15.04	0.76	12	0.06	111.00	2207.00	2620	20231211	-36.30	1635	20240708	2.08	2620	-36.30	20240412	1635	2.08	20240708	2620	-36.30	20231211	1635	2.08	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
112	20240712	100200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	0	3	0.00	27454635	16495	21.25	1670	1680	1660	2170	1169	1670	1664.42	1.56	2022	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	613	15.05	0.76	12	0.04	111.00	2207.00	2620	20231211	-36.26	1635	20240708	2.14	2620	-36.26	20240412	1635	2.14	20240708	2620	-36.26	20231211	1635	2.14	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
113	20240712	090159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	0	3	0.00	1970600	1180	1.52	1670	1670	1670	2170	1169	1670	1670.00	1.56	-220	1694	1681	1668	1655	1642	1688	1662	193	500	500	1230	1	1	36702884	613	15.05	0.76	12	0.00	111.00	2207.00	2620	20231211	-36.26	1635	20240708	2.14	2620	-36.26	20240412	1635	2.14	20240708	2620	-36.26	20231211	1635	2.14	20240708	4.41	N	004770	500	193 억	572118	N	N	88	N	N
114	20240711	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	11	2	0.66	128968283	77128	96.13	1659	1681	1655	2155	1162	1659	1672.13	1.54	4853	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	613	15.05	0.76	12	0.21	111.00	2207.00	2620	20231211	-36.26	1635	20240708	2.14	2620	-36.26	20240412	1635	2.14	20240708	2620	-36.26	20231211	1635	2.14	20240708	4.43	N	004770	500	193 억	566324	N	N	88	N	N
115	20240711	150158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	16	2	0.96	98795949	59080	73.64	1659	1681	1655	2155	1162	1659	1672.24	1.54	5248	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	615	15.09	0.76	12	0.16	111.00	2207.00	2620	20231211	-36.07	1635	20240708	2.45	2620	-36.07	20240412	1635	2.45	20240708	2620	-36.07	20231211	1635	2.45	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
116	20240711	140159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1677	18	2	1.08	94495491	56514	70.44	1659	1681	1655	2155	1162	1659	1672.07	1.54	5312	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	616	15.11	0.76	12	0.15	111.00	2207.00	2620	20231211	-35.99	1635	20240708	2.57	2620	-35.99	20240412	1635	2.57	20240708	2620	-35.99	20231211	1635	2.57	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
117	20240711	130159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1675	16	2	0.96	86659053	51833	64.60	1659	1681	1655	2155	1162	1659	1671.89	1.54	5425	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	615	15.09	0.76	12	0.14	111.00	2207.00	2620	20231211	-36.07	1635	20240708	2.45	2620	-36.07	20240412	1635	2.45	20240708	2620	-36.07	20231211	1635	2.45	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
118	20240711	120200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1679	20	2	1.21	79000964	47258	58.90	1659	1681	1655	2155	1162	1659	1671.70	1.54	5443	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	616	15.13	0.76	12	0.13	111.00	2207.00	2620	20231211	-35.92	1635	20240708	2.69	2620	-35.92	20240412	1635	2.69	20240708	2620	-35.92	20231211	1635	2.69	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
119	20240711	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1672	13	2	0.78	56299151	33715	42.02	1659	1680	1655	2155	1162	1659	1669.85	1.54	7396	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	614	15.06	0.76	12	0.09	111.00	2207.00	2620	20231211	-36.18	1635	20240708	2.26	2620	-36.18	20240412	1635	2.26	20240708	2620	-36.18	20231211	1635	2.26	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
120	20240711	100158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1677	18	2	1.08	42267602	25337	31.58	1659	1680	1655	2155	1162	1659	1668.22	1.54	7033	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	616	15.11	0.76	12	0.07	111.00	2207.00	2620	20231211	-35.99	1635	20240708	2.57	2620	-35.99	20240412	1635	2.57	20240708	2620	-35.99	20231211	1635	2.57	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
121	20240711	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1665	6	2	0.36	1382097	833	1.04	1659	1665	1659	2155	1162	1659	1659.18	1.54	0	1676	1667	1655	1646	1634	1672	1651	193	496	500	1220	1	1	36702884	611	15.00	0.75	12	0.00	111.00	2207.00	2620	20231211	-36.45	1635	20240708	1.83	2620	-36.45	20240412	1635	1.83	20240708	2620	-36.45	20231211	1635	1.83	20240708	4.43	N	004770	500	193 억	566324	N	N	41	N	N
122	20240710	160159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1659	7	2	0.42	132476728	80224	60.32	1653	1664	1643	2145	1157	1652	1651.33	1.59	-10599	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	609	14.95	0.75	12	0.22	111.00	2207.00	2620	20231211	-36.68	1635	20240708	1.47	2620	-36.68	20240412	1635	1.47	20240708	2620	-36.68	20231211	1635	1.47	20240708	4.43	N	004770	500	193 억	581989	N	N	41	N	N
123	20240710	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1657	5	2	0.30	127832952	77424	58.22	1653	1664	1643	2145	1157	1652	1651.08	1.59	-11287	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	608	14.93	0.75	12	0.21	111.00	2207.00	2620	20231211	-36.76	1635	20240708	1.35	2620	-36.76	20240412	1635	1.35	20240708	2620	-36.76	20231211	1635	1.35	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
124	20240710	140158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1654	2	2	0.12	106083954	64265	48.32	1653	1664	1643	2145	1157	1652	1650.73	1.59	-11594	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	607	14.90	0.75	12	0.18	111.00	2207.00	2620	20231211	-36.87	1635	20240708	1.16	2620	-36.87	20240412	1635	1.16	20240708	2620	-36.87	20231211	1635	1.16	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
125	20240710	130159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1654	2	2	0.12	61754365	37362	28.09	1653	1664	1645	2145	1157	1652	1652.87	1.59	-10754	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	607	14.90	0.75	12	0.10	111.00	2207.00	2620	20231211	-36.87	1635	20240708	1.16	2620	-36.87	20240412	1635	1.16	20240708	2620	-36.87	20231211	1635	1.16	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
126	20240710	120158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1655	3	2	0.18	59896227	36239	27.25	1653	1664	1645	2145	1157	1652	1652.81	1.59	-10737	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	607	14.91	0.75	12	0.10	111.00	2207.00	2620	20231211	-36.83	1635	20240708	1.22	2620	-36.83	20240412	1635	1.22	20240708	2620	-36.83	20231211	1635	1.22	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
127	20240710	110200	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1653	1	2	0.06	43616279	26396	19.85	1653	1664	1645	2145	1157	1652	1652.38	1.59	-5933	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	607	14.89	0.75	12	0.07	111.00	2207.00	2620	20231211	-36.91	1635	20240708	1.10	2620	-36.91	20240412	1635	1.10	20240708	2620	-36.91	20231211	1635	1.10	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
128	20240710	100158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1659	7	2	0.42	16705366	10087	7.58	1653	1664	1651	2145	1157	1652	1656.13	1.59	-3225	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	609	14.95	0.75	12	0.03	111.00	2207.00	2620	20231211	-36.68	1635	20240708	1.47	2620	-36.68	20240412	1635	1.47	20240708	2620	-36.68	20231211	1635	1.47	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
129	20240710	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1663	11	2	0.67	861323	518	0.39	1653	1664	1653	2145	1157	1652	1662.79	1.59	-291	1692	1671	1658	1637	1624	1682	1648	193	493	500	1220	1	1	36702884	610	14.98	0.75	12	0.00	111.00	2207.00	2620	20231211	-36.53	1635	20240708	1.71	2620	-36.53	20240412	1635	1.71	20240708	2620	-36.53	20231211	1635	1.71	20240708	4.43	N	004770	500	193 억	581989	N	N	43	N	N
130	20240709	160158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1652	7	2	0.43	221170654	132981	210.62	1645	1679	1645	2135	1152	1645	1663.22	1.54	4226	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	606	14.88	0.75	12	0.36	111.00	2207.00	2620	20231211	-36.95	1635	20240708	1.04	2620	-36.95	20240412	1635	1.04	20240708	2620	-36.95	20231211	1635	1.04	20240708	4.45	N	004770	500	193 억	564654	N	N	43	N	N
131	20240709	150159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1656	11	2	0.67	211727341	127267	201.57	1645	1679	1645	2135	1152	1645	1663.65	1.54	5169	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	608	14.92	0.75	12	0.35	111.00	2207.00	2620	20231211	-36.79	1635	20240708	1.28	2620	-36.79	20240412	1635	1.28	20240708	2620	-36.79	20231211	1635	1.28	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
132	20240709	140158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1662	17	2	1.03	199601619	119947	189.98	1645	1679	1645	2135	1152	1645	1664.08	1.54	6426	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	610	14.97	0.75	12	0.33	111.00	2207.00	2620	20231211	-36.56	1635	20240708	1.65	2620	-36.56	20240412	1635	1.65	20240708	2620	-36.56	20231211	1635	1.65	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
133	20240709	130158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1660	15	2	0.91	192717250	115804	183.41	1645	1679	1645	2135	1152	1645	1664.17	1.54	8834	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	609	14.95	0.75	12	0.32	111.00	2207.00	2620	20231211	-36.64	1635	20240708	1.53	2620	-36.64	20240412	1635	1.53	20240708	2620	-36.64	20231211	1635	1.53	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
134	20240709	120159	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1658	13	2	0.79	182075091	109389	173.25	1645	1679	1645	2135	1152	1645	1664.47	1.54	11846	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	609	14.94	0.75	12	0.30	111.00	2207.00	2620	20231211	-36.72	1635	20240708	1.41	2620	-36.72	20240412	1635	1.41	20240708	2620	-36.72	20231211	1635	1.41	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
135	20240709	110158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1661	16	2	0.97	154378730	92714	146.84	1645	1679	1645	2135	1152	1645	1665.11	1.54	17849	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	610	14.96	0.75	12	0.25	111.00	2207.00	2620	20231211	-36.60	1635	20240708	1.59	2620	-36.60	20240412	1635	1.59	20240708	2620	-36.60	20231211	1635	1.59	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
136	20240709	100158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1672	27	2	1.64	108006814	64887	102.77	1645	1679	1645	2135	1152	1645	1664.54	1.54	26620	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	614	15.06	0.76	12	0.18	111.00	2207.00	2620	20231211	-36.18	1635	20240708	2.26	2620	-36.18	20240412	1635	2.26	20240708	2620	-36.18	20231211	1635	2.26	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
137	20240709	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1655	10	2	0.61	1668050	1014	1.61	1645	1655	1645	2135	1152	1645	1645.02	1.54	34	1665	1655	1645	1635	1625	1660	1640	193	490	500	1210	1	1	36702884	607	14.91	0.75	12	0.00	111.00	2207.00	2620	20231211	-36.83	1635	20240708	1.22	2620	-36.83	20240412	1635	1.22	20240708	2620	-36.83	20231211	1635	1.22	20240708	4.45	N	004770	500	193 억	564654	N	N	56	N	N
138	20240708	160158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1645	1	2	0.06	103579117	63123	49.31	1635	1655	1635	2135	1151	1644	1640.91	1.53	2653	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	604	14.82	0.75	12	0.17	111.00	2207.00	2620	20231211	-37.21	1635	20240708	0.61	2620	-37.21	20240412	1635	0.61	20240708	2620	-37.21	20231211	1635	0.61	20240708	4.75	N	004770	500	193 억	561954	N	N	56	N	N
139	20240708	150158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1643	-1	5	-0.06	93357920	56900	44.45	1635	1655	1635	2135	1151	1644	1640.74	1.53	2319	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	603	14.80	0.74	12	0.16	111.00	2207.00	2620	20231211	-37.29	1635	20240708	0.49	2620	-37.29	20240412	1635	0.49	20240708	2620	-37.29	20231211	1635	0.49	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
140	20240708	140158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1643	-1	5	-0.06	77860285	47458	37.07	1635	1655	1635	2135	1151	1644	1640.61	1.53	1992	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	603	14.80	0.74	12	0.13	111.00	2207.00	2620	20231211	-37.29	1635	20240708	0.49	2620	-37.29	20240412	1635	0.49	20240708	2620	-37.29	20231211	1635	0.49	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
141	20240708	130157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1644	0	3	0.00	67635660	41221	32.20	1635	1655	1635	2135	1151	1644	1640.81	1.53	1993	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	603	14.81	0.74	12	0.11	111.00	2207.00	2620	20231211	-37.25	1635	20240708	0.55	2620	-37.25	20240412	1635	0.55	20240708	2620	-37.25	20231211	1635	0.55	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
142	20240708	120158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1648	4	2	0.24	58513424	35665	27.86	1635	1655	1635	2135	1151	1644	1640.64	1.53	1993	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	605	14.85	0.75	12	0.10	111.00	2207.00	2620	20231211	-37.10	1635	20240708	0.80	2620	-37.10	20240412	1635	0.80	20240708	2620	-37.10	20231211	1635	0.80	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
143	20240708	110157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1642	-2	5	-0.12	45737025	27888	21.79	1635	1655	1635	2135	1151	1644	1640.03	1.53	471	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	603	14.79	0.74	12	0.08	111.00	2207.00	2620	20231211	-37.33	1635	20240708	0.43	2620	-37.33	20240412	1635	0.43	20240708	2620	-37.33	20231211	1635	0.43	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
144	20240708	100158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1644	0	3	0.00	36442022	22223	17.36	1635	1655	1635	2135	1151	1644	1639.83	1.53	471	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	603	14.81	0.74	12	0.06	111.00	2207.00	2620	20231211	-37.25	1635	20240708	0.55	2620	-37.25	20240412	1635	0.55	20240708	2620	-37.25	20231211	1635	0.55	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
145	20240708	090158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1655	11	2	0.67	9652921	5898	4.61	1635	1655	1635	2135	1151	1644	1636.64	1.53	385	1658	1650	1646	1638	1634	1649	1637	193	491	500	1210	1	1	36702884	607	14.91	0.75	12	0.02	111.00	2207.00	2620	20231211	-36.83	1635	20240708	1.22	2620	-36.83	20240412	1635	1.22	20240708	2620	-36.83	20231211	1635	1.22	20240708	4.75	N	004770	500	193 억	561954	N	N	58	N	N
146	20240705	160157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1644	2	2	0.12	209728960	127521	109.18	1648	1654	1642	2130	1150	1642	1644.68	1.53	-1165	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	603	14.81	0.74	12	0.35	111.00	2207.00	2620	20231211	-37.25	1640	20240704	0.24	2620	-37.25	20240412	1640	0.24	20240704	2620	-37.25	20231211	1640	0.24	20240704	4.85	N	004770	500	193 억	562976	N	N	58	N	N
147	20240705	150158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1647	5	2	0.30	172792437	105079	89.96	1648	1654	1642	2130	1150	1642	1644.41	1.53	139	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	604	14.84	0.75	12	0.29	111.00	2207.00	2620	20231211	-37.14	1640	20240704	0.43	2620	-37.14	20240412	1640	0.43	20240704	2620	-37.14	20231211	1640	0.43	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
148	20240705	140158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1647	5	2	0.30	163229481	99269	84.99	1648	1654	1642	2130	1150	1642	1644.31	1.53	2138	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	604	14.84	0.75	12	0.27	111.00	2207.00	2620	20231211	-37.14	1640	20240704	0.43	2620	-37.14	20240412	1640	0.43	20240704	2620	-37.14	20231211	1640	0.43	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
149	20240705	130157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1647	5	2	0.30	136561225	83061	71.11	1648	1654	1642	2130	1150	1642	1644.11	1.53	2371	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	604	14.84	0.75	12	0.23	111.00	2207.00	2620	20231211	-37.14	1640	20240704	0.43	2620	-37.14	20240412	1640	0.43	20240704	2620	-37.14	20231211	1640	0.43	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
150	20240705	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1646	4	2	0.24	102907424	62611	53.61	1648	1654	1642	2130	1150	1642	1643.60	1.53	2379	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	604	14.83	0.75	12	0.17	111.00	2207.00	2620	20231211	-37.18	1640	20240704	0.37	2620	-37.18	20240412	1640	0.37	20240704	2620	-37.18	20231211	1640	0.37	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
151	20240705	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1650	8	2	0.49	95618483	58188	49.82	1648	1654	1642	2130	1150	1642	1643.27	1.53	2379	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	606	14.86	0.75	12	0.16	111.00	2207.00	2620	20231211	-37.02	1640	20240704	0.61	2620	-37.02	20240412	1640	0.61	20240704	2620	-37.02	20231211	1640	0.61	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
152	20240705	100157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1652	10	2	0.61	85346744	51951	44.48	1648	1654	1642	2130	1150	1642	1642.83	1.53	2386	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	606	14.88	0.75	12	0.14	111.00	2207.00	2620	20231211	-36.95	1640	20240704	0.73	2620	-36.95	20240412	1640	0.73	20240704	2620	-36.95	20231211	1640	0.73	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
153	20240705	090158	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1654	12	2	0.73	669160	406	0.35	1648	1654	1648	2130	1150	1642	1648.18	1.53	0	1680	1660	1650	1630	1620	1656	1626	193	488	500	1210	1	1	36702884	607	14.90	0.75	12	0.00	111.00	2207.00	2620	20231211	-36.87	1640	20240704	0.85	2620	-36.87	20240412	1640	0.85	20240704	2620	-36.87	20231211	1640	0.85	20240704	4.85	N	004770	500	193 억	562976	N	N	37	N	N
154	20240704	160157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1642	-10	5	-0.61	189008209	114677	65.61	1670	1670	1640	2145	1157	1652	1648.20	1.55	-5985	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	603	14.79	0.74	12	0.31	111.00	2207.00	2620	20231211	-37.33	1640	20240704	0.12	2620	-37.33	20240412	1640	0.12	20240704	2620	-37.33	20231211	1640	0.12	20240704	4.81	N	004770	500	193 억	570457	N	N	37	N	N
155	20240704	150158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1653	1	2	0.06	174344837	105749	60.50	1670	1670	1640	2145	1157	1652	1648.67	1.55	-5837	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	607	14.89	0.75	12	0.29	111.00	2207.00	2620	20231211	-36.91	1640	20240704	0.79	2620	-36.91	20240412	1640	0.79	20240704	2620	-36.91	20231211	1640	0.79	20240704	4.81	N	004770	500	193 억	570457	N	N	33	N	N
156	20240704	140157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1647	-5	5	-0.30	107550300	65137	37.27	1670	1670	1645	2145	1157	1652	1651.14	1.55	-3925	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	604	14.84	0.75	12	0.18	111.00	2207.00	2620	20231211	-37.14	1645	20240704	0.12	2620	-37.14	20240412	1645	0.12	20240704	2620	-37.14	20231211	1645	0.12	20240704	4.81	N	004770	500	193 억	570457	N	N	33	N	N
157	20240704	130158	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1650	-2	5	-0.12	81409638	49263	28.18	1670	1670	1647	2145	1157	1652	1652.55	1.55	-2071	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	606	14.86	0.75	12	0.13	111.00	2207.00	2620	20231211	-37.02	1647	20240704	0.18	2620	-37.02	20240412	1647	0.18	20240704	2620	-37.02	20231211	1647	0.18	20240704	4.81	N	004770	500	193 억	570457	N	N	33	N	N
158	20240704	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1653	1	2	0.06	50473378	30506	17.45	1670	1670	1650	2145	1157	1652	1654.54	1.55	804	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	607	14.89	0.75	12	0.08	111.00	2207.00	2620	20231211	-36.91	1647	20240703	0.36	2620	-36.91	20240412	1647	0.36	20240703	2620	-36.91	20231211	1647	0.36	20240703	4.81	N	004770	500	193 억	570457	N	N	33	N	N
159	20240704	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1653	1	2	0.06	36141199	21828	12.49	1670	1670	1652	2145	1157	1652	1655.73	1.55	2098	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	607	14.89	0.75	12	0.06	111.00	2207.00	2620	20231211	-36.91	1647	20240703	0.36	2620	-36.91	20240412	1647	0.36	20240703	2620	-36.91	20231211	1647	0.36	20240703	4.81	N	004770	500	193 억	570457	N	N	33	N	N
160	20240704	100157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1660	8	2	0.48	16566614	10000	5.72	1670	1670	1652	2145	1157	1652	1656.66	1.55	2359	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	609	14.95	0.75	12	0.03	111.00	2207.00	2620	20231211	-36.64	1647	20240703	0.79	2620	-36.64	20240412	1647	0.79	20240703	2620	-36.64	20231211	1647	0.79	20240703	4.81	N	004770	500	193 억	570457	N	N	33	N	N
161	20240704	090157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1670	18	2	1.09	1671670	1001	0.57	1670	1670	1670	2145	1157	1652	1670.00	1.55	-180	1707	1679	1663	1635	1619	1671	1627	193	493	500	1220	1	1	36702884	613	15.05	0.76	12	0.00	111.00	2207.00	2620	20231211	-36.26	1647	20240703	1.40	2620	-36.26	20240412	1647	1.40	20240703	2620	-36.26	20231211	1647	1.40	20240703	4.81	N	004770	500	193 억	570457	N	N	33	N	N
162	20240703	160156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1652	-27	5	-1.61	290886112	174764	84.03	1678	1691	1647	2180	1176	1679	1664.55	1.62	-21444	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	606	14.88	0.75	12	0.48	111.00	2207.00	2620	20231211	-36.95	1647	20240703	0.30	2620	-36.95	20240412	1647	0.30	20240703	2620	-36.95	20231211	1647	0.30	20240703	4.84	N	004770	500	193 억	595692	N	N	33	N	N
163	20240703	150157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1661	-18	5	-1.07	252534861	151534	72.86	1678	1691	1648	2180	1176	1679	1666.52	1.62	-20041	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	610	14.96	0.75	12	0.41	111.00	2207.00	2620	20231211	-36.60	1648	20240703	0.79	2620	-36.60	20240412	1648	0.79	20240703	2620	-36.60	20231211	1648	0.79	20240703	4.84	N	004770	500	193 억	595692	N	N	40	N	N
164	20240703	140157	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1662	-17	5	-1.01	235984917	141549	68.06	1678	1691	1648	2180	1176	1679	1667.16	1.62	-18758	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	610	14.97	0.75	12	0.39	111.00	2207.00	2620	20231211	-36.56	1648	20240703	0.85	2620	-36.56	20240412	1648	0.85	20240703	2620	-36.56	20231211	1648	0.85	20240703	4.84	N	004770	500	193 억	595692	N	N	40	N	N
165	20240703	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	-12	5	-0.71	158926350	95066	45.71	1678	1691	1664	2180	1176	1679	1671.75	1.62	-21655	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	612	15.02	0.76	12	0.26	111.00	2207.00	2620	20231211	-36.37	1654	20240627	0.79	2620	-36.37	20240412	1654	0.79	20240627	2620	-36.37	20231211	1654	0.79	20240627	4.84	N	004770	500	193 억	595692	N	N	40	N	N
166	20240703	120156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1668	-11	5	-0.66	137792484	82389	39.62	1678	1691	1664	2180	1176	1679	1672.46	1.62	-17601	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	612	15.03	0.76	12	0.22	111.00	2207.00	2620	20231211	-36.34	1654	20240627	0.85	2620	-36.34	20240412	1654	0.85	20240627	2620	-36.34	20231211	1654	0.85	20240627	4.84	N	004770	500	193 억	595692	N	N	40	N	N
167	20240703	110157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1671	-8	5	-0.48	73103154	43576	20.95	1678	1691	1665	2180	1176	1679	1677.60	1.62	-11625	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	613	15.05	0.76	12	0.12	111.00	2207.00	2620	20231211	-36.22	1654	20240627	1.03	2620	-36.22	20240412	1654	1.03	20240627	2620	-36.22	20231211	1654	1.03	20240627	4.84	N	004770	500	193 억	595692	N	N	40	N	N
168	20240703	100157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1677	-2	5	-0.12	30981189	18400	8.85	1678	1691	1671	2180	1176	1679	1683.76	1.62	-5646	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	616	15.11	0.76	12	0.05	111.00	2207.00	2620	20231211	-35.99	1654	20240627	1.39	2620	-35.99	20240412	1654	1.39	20240627	2620	-35.99	20231211	1654	1.39	20240627	4.84	N	004770	500	193 억	595692	N	N	40	N	N
169	20240703	090157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1691	12	2	0.71	2583428	1539	0.74	1678	1691	1671	2180	1176	1679	1678.64	1.62	-135	1765	1722	1692	1649	1619	1707	1634	193	501	500	1240	1	1	36702884	621	15.23	0.77	12	0.00	111.00	2207.00	2620	20231211	-35.46	1654	20240627	2.24	2620	-35.46	20240412	1654	2.24	20240627	2620	-35.46	20231211	1654	2.24	20240627	4.84	N	004770	500	193 억	595692	N	N	40	N	N
170	20240702	160156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1679	-44	5	-2.55	346269823	205400	117.47	1720	1735	1662	2235	1207	1723	1685.87	1.63	-11378	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	616	15.13	0.76	12	0.56	111.00	2207.00	2620	20231211	-35.92	1654	20240627	1.51	2620	-35.92	20240412	1654	1.51	20240627	2620	-35.92	20231211	1654	1.51	20240627	4.91	N	004770	500	193 억	599615	N	N	40	N	N
171	20240702	150156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-38	5	-2.21	335819726	199182	113.92	1720	1735	1662	2235	1207	1723	1685.99	1.63	-9091	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	618	15.18	0.76	12	0.54	111.00	2207.00	2620	20231211	-35.69	1654	20240627	1.87	2620	-35.69	20240412	1654	1.87	20240627	2620	-35.69	20231211	1654	1.87	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
172	20240702	140156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1680	-43	5	-2.50	331789437	196784	112.55	1720	1735	1662	2235	1207	1723	1686.06	1.63	-8746	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	617	15.14	0.76	12	0.54	111.00	2207.00	2620	20231211	-35.88	1654	20240627	1.57	2620	-35.88	20240412	1654	1.57	20240627	2620	-35.88	20231211	1654	1.57	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
173	20240702	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1679	-44	5	-2.55	318373071	188801	107.98	1720	1735	1662	2235	1207	1723	1686.29	1.63	-4612	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	616	15.13	0.76	12	0.51	111.00	2207.00	2620	20231211	-35.92	1654	20240627	1.51	2620	-35.92	20240412	1654	1.51	20240627	2620	-35.92	20231211	1654	1.51	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
174	20240702	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1685	-38	5	-2.21	285373174	169117	96.72	1720	1735	1662	2235	1207	1723	1687.43	1.63	-4655	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	618	15.18	0.76	12	0.46	111.00	2207.00	2620	20231211	-35.69	1654	20240627	1.87	2620	-35.69	20240412	1654	1.87	20240627	2620	-35.69	20231211	1654	1.87	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
175	20240702	110156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1667	-56	5	-3.25	272767314	161597	92.42	1720	1735	1662	2235	1207	1723	1687.95	1.63	-4112	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	612	15.02	0.76	12	0.44	111.00	2207.00	2620	20231211	-36.37	1654	20240627	0.79	2620	-36.37	20240412	1654	0.79	20240627	2620	-36.37	20231211	1654	0.79	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
176	20240702	100156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1700	-23	5	-1.33	100169397	58557	33.49	1720	1735	1698	2235	1207	1723	1710.63	1.63	-24697	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	624	15.32	0.77	12	0.16	111.00	2207.00	2620	20231211	-35.11	1654	20240627	2.78	2620	-35.11	20240412	1654	2.78	20240627	2620	-35.11	20231211	1654	2.78	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
177	20240702	090157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1734	11	2	0.64	2911533	1691	0.97	1720	1735	1720	2235	1207	1723	1721.78	1.63	-476	1778	1750	1715	1687	1652	1764	1701	193	512	500	1270	1	1	36702884	636	15.62	0.79	12	0.00	111.00	2207.00	2620	20231211	-33.82	1654	20240627	4.84	2620	-33.82	20240412	1654	4.84	20240627	2620	-33.82	20231211	1654	4.84	20240627	4.91	N	004770	500	193 억	599615	N	N	46	N	N
178	20240701	160156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1723	35	2	2.07	299570671	174146	78.25	1685	1743	1680	2190	1182	1688	1720.20	1.70	-15885	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	632	15.52	0.78	12	0.47	111.00	2207.00	2620	20231211	-34.24	1654	20240627	4.17	2620	-34.24	20240412	1654	4.17	20240627	2620	-34.24	20231211	1654	4.17	20240627	4.93	N	004770	500	193 억	625550	N	N	46	N	N
179	20240701	150157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1722	34	2	2.01	276447347	160701	72.21	1685	1743	1680	2190	1182	1688	1720.26	1.70	-14958	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	632	15.51	0.78	12	0.44	111.00	2207.00	2620	20231211	-34.27	1654	20240627	4.11	2620	-34.27	20240412	1654	4.11	20240627	2620	-34.27	20231211	1654	4.11	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
180	20240701	140156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1724	36	2	2.13	259354021	150776	67.75	1685	1743	1680	2190	1182	1688	1720.13	1.70	-12582	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	633	15.53	0.78	12	0.41	111.00	2207.00	2620	20231211	-34.20	1654	20240627	4.23	2620	-34.20	20240412	1654	4.23	20240627	2620	-34.20	20231211	1654	4.23	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
181	20240701	130156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1728	40	2	2.37	249459465	145039	65.17	1685	1743	1680	2190	1182	1688	1719.95	1.70	-10283	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	634	15.57	0.78	12	0.40	111.00	2207.00	2620	20231211	-34.05	1654	20240627	4.47	2620	-34.05	20240412	1654	4.47	20240627	2620	-34.05	20231211	1654	4.47	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
182	20240701	120157	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1730	42	2	2.49	243312204	141483	63.58	1685	1743	1680	2190	1182	1688	1719.73	1.70	-8317	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	635	15.59	0.78	12	0.39	111.00	2207.00	2620	20231211	-33.97	1654	20240627	4.59	2620	-33.97	20240412	1654	4.59	20240627	2620	-33.97	20231211	1654	4.59	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
183	20240701	110156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1725	37	2	2.19	229108804	133275	59.89	1685	1743	1680	2190	1182	1688	1719.07	1.70	-4260	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	633	15.54	0.78	12	0.36	111.00	2207.00	2620	20231211	-34.16	1654	20240627	4.29	2620	-34.16	20240412	1654	4.29	20240627	2620	-34.16	20231211	1654	4.29	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
184	20240701	100156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1714	26	2	1.54	115047088	67310	30.25	1685	1724	1680	2190	1182	1688	1709.21	1.70	-6935	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	629	15.44	0.78	12	0.18	111.00	2207.00	2620	20231211	-34.58	1654	20240627	3.63	2620	-34.58	20240412	1654	3.63	20240627	2620	-34.58	20231211	1654	3.63	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N
185	20240701	090156	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1680	-8	5	-0.47	2120073	1258	0.57	1685	1688	1680	2190	1182	1688	1685.27	1.70	-567	1749	1718	1688	1657	1627	1734	1673	193	502	500	1240	1	1	36702884	617	15.14	0.76	12	0.00	111.00	2207.00	2620	20231211	-35.88	1654	20240627	1.57	2620	-35.88	20240412	1654	1.57	20240627	2620	-35.88	20231211	1654	1.57	20240627	4.93	N	004770	500	193 억	625550	N	N	37	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History