KissMeData/015260/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160321	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	735	5	2	0.68	35864358	48520	216.89	732	757	730	949	511	730	739.17	0.00	0	1135	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	332	-3.37	1.01	12	0.11	-218.00	726.00	1891	20231121	-61.13	730	20240731	0.68	1650	-55.45	20240105	730	0.68	20240731	1891	-61.13	20231121	730	0.68	20240731	0.01	N	015260	500	225 억		0	N	N	36	N	00	N
3	20240731	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	741	11	2	1.51	28634930	38649	172.76	732	757	732	949	511	730	740.90	0.00	0	229	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	334	-3.40	1.02	12	0.09	-218.00	726.00	1891	20231121	-60.81	730	20240730	1.51	1650	-55.09	20240105	730	1.51	20240730	1891	-60.81	20231121	730	1.51	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
4	20240731	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	745	15	2	2.05	27003943	36445	162.91	732	757	732	949	511	730	740.95	0.00	0	-289	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	336	-3.42	1.03	12	0.08	-218.00	726.00	1891	20231121	-60.60	730	20240730	2.05	1650	-54.85	20240105	730	2.05	20240730	1891	-60.60	20231121	730	2.05	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
5	20240731	130322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	737	7	2	0.96	25341093	34198	152.87	732	757	732	949	511	730	741.01	0.00	0	-481	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	333	-3.38	1.02	12	0.08	-218.00	726.00	1891	20231121	-61.03	730	20240730	0.96	1650	-55.33	20240105	730	0.96	20240730	1891	-61.03	20231121	730	0.96	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
6	20240731	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	745	15	2	2.05	25071065	33832	151.23	732	757	732	949	511	730	741.05	0.00	0	-481	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	336	-3.42	1.03	12	0.07	-218.00	726.00	1891	20231121	-60.60	730	20240730	2.05	1650	-54.85	20240105	730	2.05	20240730	1891	-60.60	20231121	730	2.05	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
7	20240731	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	746	16	2	2.19	20709702	27944	124.91	732	757	732	949	511	730	741.11	0.00	0	-2636	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	337	-3.42	1.03	12	0.06	-218.00	726.00	1891	20231121	-60.55	730	20240730	2.19	1650	-54.79	20240105	730	2.19	20240730	1891	-60.55	20231121	730	2.19	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
8	20240731	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	753	23	2	3.15	19548598	26379	117.92	732	757	732	949	511	730	741.07	0.00	0	-3258	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	340	-3.45	1.04	12	0.06	-218.00	726.00	1891	20231121	-60.18	730	20240730	3.15	1650	-54.36	20240105	730	3.15	20240730	1891	-60.18	20231121	730	3.15	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
9	20240731	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	753	23	2	3.15	9044608	12353	55.22	732	753	732	949	511	730	732.18	0.00	0	-1601	755	742	736	723	717	739	720	226	219	500	510	1	1	45116894	340	-3.45	1.04	12	0.03	-218.00	726.00	1891	20231121	-60.18	730	20240730	3.15	1650	-54.36	20240105	730	3.15	20240730	1891	-60.18	20231121	730	3.15	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
10	20240730	160313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	730	-19	5	-2.54	16459143	22371	63.56	749	749	730	973	525	749	735.74	0.00	0	1088	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	329	-3.35	1.01	12	0.05	-218.00	726.00	1891	20231121	-61.40	730	20240730	0.00	1650	-55.76	20240105	730	0.00	20240730	1891	-61.40	20231121	730	0.00	20240730	0.01	N	015260	500	225 억		0	N	N	52	N	00	N
11	20240730	150318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	736	-13	5	-1.74	14609343	19843	56.38	749	749	730	973	525	749	736.25	0.00	0	834	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	332	-3.38	1.01	12	0.04	-218.00	726.00	1891	20231121	-61.08	730	20240730	0.82	1650	-55.39	20240105	730	0.82	20240730	1891	-61.08	20231121	730	0.82	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
12	20240730	140314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	738	-11	5	-1.47	14606393	19839	56.37	749	749	730	973	525	749	736.25	0.00	0	834	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	333	-3.39	1.02	12	0.04	-218.00	726.00	1891	20231121	-60.97	730	20240730	1.10	1650	-55.27	20240105	730	1.10	20240730	1891	-60.97	20231121	730	1.10	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
13	20240730	130318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	738	-11	5	-1.47	14509685	19708	55.99	749	749	730	973	525	749	736.23	0.00	0	834	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	333	-3.39	1.02	12	0.04	-218.00	726.00	1891	20231121	-60.97	730	20240730	1.10	1650	-55.27	20240105	730	1.10	20240730	1891	-60.97	20231121	730	1.10	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
14	20240730	120317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	730	-19	5	-2.54	11359663	15408	43.78	749	749	730	973	525	749	737.26	0.00	0	-425	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	329	-3.35	1.01	12	0.03	-218.00	726.00	1891	20231121	-61.40	730	20240730	0.00	1650	-55.76	20240105	730	0.00	20240730	1891	-61.40	20231121	730	0.00	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
15	20240730	110318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	730	-19	5	-2.54	8358991	11336	32.21	749	749	730	973	525	749	737.38	0.00	0	225	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	329	-3.35	1.01	12	0.03	-218.00	726.00	1891	20231121	-61.40	730	20240730	0.00	1650	-55.76	20240105	730	0.00	20240730	1891	-61.40	20231121	730	0.00	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
16	20240730	100319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	743	-6	5	-0.80	6519746	8827	25.08	749	749	730	973	525	749	738.61	0.00	0	238	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	335	-3.41	1.02	12	0.02	-218.00	726.00	1891	20231121	-60.71	730	20240730	1.78	1650	-54.97	20240105	730	1.78	20240730	1891	-60.71	20231121	730	1.78	20240730	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
17	20240730	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	741	-8	5	-1.07	59520	80	0.23	749	749	741	973	525	749	744.00	0.00	0	0	787	768	755	736	723	777	745	226	224	500	520	1	1	45116894	334	-3.40	1.02	12	0.00	-218.00	726.00	1891	20231121	-60.81	736	20240725	0.68	1650	-55.09	20240105	736	0.68	20240725	1891	-60.81	20231121	736	0.68	20240725	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
18	20240729	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	749	4	2	0.54	26487667	35197	58.76	745	774	742	968	522	745	752.55	0.00	0	3078	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	338	-3.44	1.03	12	0.08	-218.00	726.00	1891	20231121	-60.39	736	20240725	1.77	1650	-54.61	20240105	736	1.77	20240725	1891	-60.39	20231121	736	1.77	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
19	20240729	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	750	5	2	0.67	23923985	31751	53.01	745	774	743	968	522	745	753.49	0.00	0	2433	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	338	-3.44	1.03	12	0.07	-218.00	726.00	1891	20231121	-60.34	736	20240725	1.90	1650	-54.55	20240105	736	1.90	20240725	1891	-60.34	20231121	736	1.90	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
20	20240729	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	749	4	2	0.54	22447260	29780	49.72	745	774	743	968	522	745	753.77	0.00	0	1762	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	338	-3.44	1.03	12	0.07	-218.00	726.00	1891	20231121	-60.39	736	20240725	1.77	1650	-54.61	20240105	736	1.77	20240725	1891	-60.39	20231121	736	1.77	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
21	20240729	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	758	13	2	1.74	20466919	27146	45.32	745	774	743	968	522	745	753.96	0.00	0	898	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	342	-3.48	1.04	12	0.06	-218.00	726.00	1891	20231121	-59.92	736	20240725	2.99	1650	-54.06	20240105	736	2.99	20240725	1891	-59.92	20231121	736	2.99	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
22	20240729	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	750	5	2	0.67	17553977	23272	38.85	745	774	743	968	522	745	754.30	0.00	0	15	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	338	-3.44	1.03	12	0.05	-218.00	726.00	1891	20231121	-60.34	736	20240725	1.90	1650	-54.55	20240105	736	1.90	20240725	1891	-60.34	20231121	736	1.90	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
23	20240729	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	744	-1	5	-0.13	15913353	21066	35.17	745	774	744	968	522	745	755.40	0.00	0	-7	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	336	-3.41	1.02	12	0.05	-218.00	726.00	1891	20231121	-60.66	736	20240725	1.09	1650	-54.91	20240105	736	1.09	20240725	1891	-60.66	20231121	736	1.09	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
24	20240729	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	761	16	2	2.15	5166845	6930	11.57	745	774	745	968	522	745	745.58	0.00	0	-69	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	343	-3.49	1.05	12	0.02	-218.00	726.00	1891	20231121	-59.76	736	20240725	3.40	1650	-53.88	20240105	736	3.40	20240725	1891	-59.76	20231121	736	3.40	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
25	20240729	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	745	0	3	0.00	3997670	5366	8.96	745	745	745	968	522	745	745.00	0.00	0	-41	765	755	747	737	729	751	733	226	223	500	520	1	1	45116894	336	-3.42	1.03	12	0.01	-218.00	726.00	1891	20231121	-60.60	736	20240725	1.22	1650	-54.85	20240105	736	1.22	20240725	1891	-60.60	20231121	736	1.22	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
26	20240726	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	745	-12	5	-1.59	41508156	55907	98.71	757	757	739	984	530	757	742.45	0.00	0	1899	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	336	-3.42	1.03	12	0.12	-218.00	726.00	1891	20231121	-60.60	736	20240725	1.22	1650	-54.85	20240105	736	1.22	20240725	1891	-60.60	20231121	736	1.22	20240725	0.01	N	015260	500	225 억		0	N	N	3	N	00	N
27	20240726	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	741	-16	5	-2.11	28984086	39032	68.91	757	757	739	984	530	757	742.57	0.00	0	9872	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	334	-3.40	1.02	12	0.09	-218.00	726.00	1891	20231121	-60.81	736	20240725	0.68	1650	-55.09	20240105	736	0.68	20240725	1891	-60.81	20231121	736	0.68	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
28	20240726	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	743	-14	5	-1.85	27857209	37511	66.23	757	757	739	984	530	757	742.64	0.00	0	9561	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	335	-3.41	1.02	12	0.08	-218.00	726.00	1891	20231121	-60.71	736	20240725	0.95	1650	-54.97	20240105	736	0.95	20240725	1891	-60.71	20231121	736	0.95	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
29	20240726	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	743	-14	5	-1.85	25731981	34641	61.16	757	757	740	984	530	757	742.82	0.00	0	9225	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	335	-3.41	1.02	12	0.08	-218.00	726.00	1891	20231121	-60.71	736	20240725	0.95	1650	-54.97	20240105	736	0.95	20240725	1891	-60.71	20231121	736	0.95	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
30	20240726	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	744	-13	5	-1.72	12981520	17421	30.76	757	757	742	984	530	757	745.17	0.00	0	3742	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	336	-3.41	1.02	12	0.04	-218.00	726.00	1891	20231121	-60.66	736	20240725	1.09	1650	-54.91	20240105	736	1.09	20240725	1891	-60.66	20231121	736	1.09	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
31	20240726	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	750	-7	5	-0.92	1937190	2588	4.57	757	757	742	984	530	757	748.53	0.00	0	-74	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	338	-3.44	1.03	12	0.01	-218.00	726.00	1891	20231121	-60.34	736	20240725	1.90	1650	-54.55	20240105	736	1.90	20240725	1891	-60.34	20231121	736	1.90	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
32	20240726	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	754	-3	5	-0.40	1210856	1619	2.86	757	757	742	984	530	757	747.90	0.00	0	-94	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	340	-3.46	1.04	12	0.00	-218.00	726.00	1891	20231121	-60.13	736	20240725	2.45	1650	-54.30	20240105	736	2.45	20240725	1891	-60.13	20231121	736	2.45	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
33	20240726	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	757	0	3	0.00	1514	2	0.00	757	757	757	984	530	757	757.00	0.00	0	0	799	778	757	736	715	767	725	226	227	500	520	1	1	45116894	342	-3.47	1.04	12	0.00	-218.00	726.00	1891	20231121	-59.97	736	20240725	2.85	1650	-54.12	20240105	736	2.85	20240725	1891	-59.97	20231121	736	2.85	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
34	20240725	160313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	757	-21	5	-2.70	42672969	56638	106.59	778	778	736	1011	545	778	753.43	0.00	0	-1801	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	342	-3.47	1.04	12	0.13	-218.00	726.00	1891	20231121	-59.97	736	20240725	2.85	1650	-54.12	20240105	736	2.85	20240725	1891	-59.97	20231121	736	2.85	20240725	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
35	20240725	150318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	750	-28	5	-3.60	40195500	53345	100.39	778	778	736	1011	545	778	753.50	0.00	0	-1774	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	338	-3.44	1.03	12	0.12	-218.00	726.00	1891	20231121	-60.34	736	20240725	1.90	1650	-54.55	20240105	736	1.90	20240725	1891	-60.34	20231121	736	1.90	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
36	20240725	140316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	757	-21	5	-2.70	39863558	52905	99.56	778	778	736	1011	545	778	753.49	0.00	0	-1774	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	342	-3.47	1.04	12	0.12	-218.00	726.00	1891	20231121	-59.97	736	20240725	2.85	1650	-54.12	20240105	736	2.85	20240725	1891	-59.97	20231121	736	2.85	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
37	20240725	130316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	755	-23	5	-2.96	36756813	48791	91.82	778	778	736	1011	545	778	753.35	0.00	0	-2524	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	341	-3.46	1.04	12	0.11	-218.00	726.00	1891	20231121	-60.07	736	20240725	2.58	1650	-54.24	20240105	736	2.58	20240725	1891	-60.07	20231121	736	2.58	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
38	20240725	120316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	768	-10	5	-1.29	33873273	44986	84.66	778	778	736	1011	545	778	752.97	0.00	0	-2754	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	346	-3.52	1.06	12	0.10	-218.00	726.00	1891	20231121	-59.39	736	20240725	4.35	1650	-53.45	20240105	736	4.35	20240725	1891	-59.39	20231121	736	4.35	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
39	20240725	110313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	749	-29	5	-3.73	28972591	38578	72.60	778	778	736	1011	545	778	751.01	0.00	0	-1904	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	338	-3.44	1.03	12	0.09	-218.00	726.00	1891	20231121	-60.39	736	20240725	1.77	1650	-54.61	20240105	736	1.77	20240725	1891	-60.39	20231121	736	1.77	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
40	20240725	100314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	738	-40	5	-5.14	14634511	19259	36.24	778	778	737	1011	545	778	759.88	0.00	0	-3132	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	333	-3.39	1.02	12	0.04	-218.00	726.00	1891	20231121	-60.97	737	20240725	0.14	1650	-55.27	20240105	737	0.14	20240725	1891	-60.97	20231121	737	0.14	20240725	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
41	20240725	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	778	0	3	0.00	4541186	5837	10.98	778	778	778	1011	545	778	778.00	0.00	0	-2341	802	790	776	764	750	783	757	226	233	500	540	1	1	45116894	351	-3.57	1.07	12	0.01	-218.00	726.00	1891	20231121	-58.86	762	20240724	2.10	1650	-52.85	20240105	762	2.10	20240724	1891	-58.86	20231121	762	2.10	20240724	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
42	20240724	160311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	778	-10	5	-1.27	40973896	53129	95.63	788	788	762	1024	552	788	771.11	0.00	0	1249	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	351	-3.57	1.07	12	0.12	-218.00	726.00	1891	20231121	-58.86	762	20240724	2.10	1650	-52.85	20240105	762	2.10	20240724	1891	-58.86	20231121	762	2.10	20240724	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
43	20240724	150315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	770	-18	5	-2.28	37635621	48816	87.87	788	788	762	1024	552	788	770.97	0.00	0	1223	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	347	-3.53	1.06	12	0.11	-218.00	726.00	1891	20231121	-59.28	762	20240724	1.05	1650	-53.33	20240105	762	1.05	20240724	1891	-59.28	20231121	762	1.05	20240724	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
44	20240724	140317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	770	-18	5	-2.28	34134638	44269	79.68	788	788	762	1024	552	788	771.07	0.00	0	887	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	347	-3.53	1.06	12	0.10	-218.00	726.00	1891	20231121	-59.28	762	20240724	1.05	1650	-53.33	20240105	762	1.05	20240724	1891	-59.28	20231121	762	1.05	20240724	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
45	20240724	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	766	-22	5	-2.79	22474297	29029	52.25	788	788	766	1024	552	788	774.20	0.00	0	498	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	346	-3.51	1.06	12	0.06	-218.00	726.00	1891	20231121	-59.49	765	20240722	0.13	1650	-53.58	20240105	765	0.13	20240722	1891	-59.49	20231121	765	0.13	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
46	20240724	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	772	-16	5	-2.03	13243298	17034	30.66	788	788	770	1024	552	788	777.46	0.00	0	39	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	348	-3.54	1.06	12	0.04	-218.00	726.00	1891	20231121	-59.18	765	20240722	0.92	1650	-53.21	20240105	765	0.92	20240722	1891	-59.18	20231121	765	0.92	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
47	20240724	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	770	-18	5	-2.28	12787167	16444	29.60	788	788	770	1024	552	788	777.62	0.00	0	44	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	347	-3.53	1.06	12	0.04	-218.00	726.00	1891	20231121	-59.28	765	20240722	0.65	1650	-53.33	20240105	765	0.65	20240722	1891	-59.28	20231121	765	0.65	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
48	20240724	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	780	-8	5	-1.02	4584390	5870	10.57	788	788	780	1024	552	788	780.99	0.00	0	81	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	352	-3.58	1.07	12	0.01	-218.00	726.00	1891	20231121	-58.75	765	20240722	1.96	1650	-52.73	20240105	765	1.96	20240722	1891	-58.75	20231121	765	1.96	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
49	20240724	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	788	0	3	0.00	26792	34	0.06	788	788	788	1024	552	788	788.00	0.00	0	-5	800	794	783	777	766	797	780	226	236	500	550	1	1	45116894	356	-3.61	1.09	12	0.00	-218.00	726.00	1891	20231121	-58.33	765	20240722	3.01	1650	-52.24	20240105	765	3.01	20240722	1891	-58.33	20231121	765	3.01	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
50	20240723	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	788	18	2	2.34	43507236	55556	57.07	772	789	772	1001	539	770	783.11	0.00	0	4772	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	356	-3.61	1.09	12	0.12	-218.00	726.00	1891	20231121	-58.33	765	20240722	3.01	1650	-52.24	20240105	765	3.01	20240722	1891	-58.33	20231121	765	3.01	20240722	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
51	20240723	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	781	11	2	1.43	33235601	42492	43.65	772	789	772	1001	539	770	782.16	0.00	0	3776	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	352	-3.58	1.08	12	0.09	-218.00	726.00	1891	20231121	-58.70	765	20240722	2.09	1650	-52.67	20240105	765	2.09	20240722	1891	-58.70	20231121	765	2.09	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
52	20240723	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	784	14	2	1.82	28635152	36601	37.60	772	789	772	1001	539	770	782.36	0.00	0	3211	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	354	-3.60	1.08	12	0.08	-218.00	726.00	1891	20231121	-58.54	765	20240722	2.48	1650	-52.48	20240105	765	2.48	20240722	1891	-58.54	20231121	765	2.48	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
53	20240723	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	782	12	2	1.56	23813531	30432	31.26	772	789	772	1001	539	770	782.52	0.00	0	2854	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	353	-3.59	1.08	12	0.07	-218.00	726.00	1891	20231121	-58.65	765	20240722	2.22	1650	-52.61	20240105	765	2.22	20240722	1891	-58.65	20231121	765	2.22	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
54	20240723	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	785	15	2	1.95	18905027	24164	24.82	772	789	772	1001	539	770	782.36	0.00	0	2323	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	354	-3.60	1.08	12	0.05	-218.00	726.00	1891	20231121	-58.49	765	20240722	2.61	1650	-52.42	20240105	765	2.61	20240722	1891	-58.49	20231121	765	2.61	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
55	20240723	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	784	14	2	1.82	17949009	22949	23.58	772	789	772	1001	539	770	782.13	0.00	0	2396	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	354	-3.60	1.08	12	0.05	-218.00	726.00	1891	20231121	-58.54	765	20240722	2.48	1650	-52.48	20240105	765	2.48	20240722	1891	-58.54	20231121	765	2.48	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
56	20240723	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	788	18	2	2.34	12217547	15649	16.08	772	789	772	1001	539	770	780.72	0.00	0	2743	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	356	-3.61	1.09	12	0.03	-218.00	726.00	1891	20231121	-58.33	765	20240722	3.01	1650	-52.24	20240105	765	3.01	20240722	1891	-58.33	20231121	765	3.01	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
57	20240723	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	781	11	2	1.43	2455575	3168	3.25	772	788	772	1001	539	770	775.12	0.00	0	559	873	821	793	741	713	807	727	226	231	500	530	1	1	45116894	352	-3.58	1.08	12	0.01	-218.00	726.00	1891	20231121	-58.70	765	20240722	2.09	1650	-52.67	20240105	765	2.09	20240722	1891	-58.70	20231121	765	2.09	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
58	20240722	160310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	770	-75	5	-8.88	77766729	96907	572.70	845	845	765	1098	592	845	802.85	0.00	0	-643	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	347	-3.53	1.06	12	0.21	-218.00	726.00	1891	20231121	-59.28	765	20240722	0.65	1650	-53.33	20240105	765	0.65	20240722	1891	-59.28	20231121	765	0.65	20240722	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
59	20240722	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	819	-26	5	-3.08	21180123	25628	151.46	845	845	818	1098	592	845	826.44	0.00	0	-417	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	370	-3.76	1.13	12	0.06	-218.00	726.00	1891	20231121	-56.69	803	20240703	1.99	1650	-50.36	20240105	803	1.99	20240703	1891	-56.69	20231121	803	1.99	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
60	20240722	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	827	-18	5	-2.13	19549301	23638	139.70	845	845	818	1098	592	845	827.03	0.00	0	-713	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	373	-3.79	1.14	12	0.05	-218.00	726.00	1891	20231121	-56.27	803	20240703	2.99	1650	-49.88	20240105	803	2.99	20240703	1891	-56.27	20231121	803	2.99	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
61	20240722	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	827	-18	5	-2.13	9711842	11681	69.03	845	845	826	1098	592	845	831.42	0.00	0	-201	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	373	-3.79	1.14	12	0.03	-218.00	726.00	1891	20231121	-56.27	803	20240703	2.99	1650	-49.88	20240105	803	2.99	20240703	1891	-56.27	20231121	803	2.99	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
62	20240722	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	829	-16	5	-1.89	8826114	10610	62.70	845	845	826	1098	592	845	831.87	0.00	0	-159	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	374	-3.80	1.14	12	0.02	-218.00	726.00	1891	20231121	-56.16	803	20240703	3.24	1650	-49.76	20240105	803	3.24	20240703	1891	-56.16	20231121	803	3.24	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
63	20240722	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	833	-12	5	-1.42	1952855	2326	13.75	845	845	833	1098	592	845	839.58	0.00	0	-79	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	376	-3.82	1.15	12	0.01	-218.00	726.00	1891	20231121	-55.95	803	20240703	3.74	1650	-49.52	20240105	803	3.74	20240703	1891	-55.95	20231121	803	3.74	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
64	20240722	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	-5	5	-0.59	1096296	1301	7.69	845	845	836	1098	592	845	842.66	0.00	0	75	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	379	-3.85	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
65	20240722	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	0	3	0.00	0	0	0.00	0	0	0	1098	592	845	0.00	0.00	0	0	871	858	847	834	823	864	840	226	253	500	590	1	1	45116894	381	-3.88	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
66	20240719	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	0	3	0.00	14341729	16921	57.96	836	860	836	1098	592	845	847.57	0.00	0	1039	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	381	-3.88	1.16	12	0.04	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	7	N	00	N
67	20240719	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	849	4	2	0.47	12854185	15161	51.93	836	860	836	1098	592	845	847.85	0.00	0	880	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	383	-3.89	1.17	12	0.03	-218.00	726.00	1891	20231121	-55.10	803	20240703	5.73	1650	-48.55	20240105	803	5.73	20240703	1891	-55.10	20231121	803	5.73	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
68	20240719	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	850	5	2	0.59	10721962	12638	43.29	836	860	836	1098	592	845	848.39	0.00	0	272	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	383	-3.90	1.17	12	0.03	-218.00	726.00	1891	20231121	-55.05	803	20240703	5.85	1650	-48.48	20240105	803	5.85	20240703	1891	-55.05	20231121	803	5.85	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
69	20240719	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	857	12	2	1.42	9769532	11518	39.45	836	860	836	1098	592	845	848.20	0.00	0	140	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	387	-3.93	1.18	12	0.03	-218.00	726.00	1891	20231121	-54.68	803	20240703	6.72	1650	-48.06	20240105	803	6.72	20240703	1891	-54.68	20231121	803	6.72	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
70	20240719	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	849	4	2	0.47	7877197	9294	31.83	836	860	836	1098	592	845	847.56	0.00	0	135	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	383	-3.89	1.17	12	0.02	-218.00	726.00	1891	20231121	-55.10	803	20240703	5.73	1650	-48.55	20240105	803	5.73	20240703	1891	-55.10	20231121	803	5.73	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
71	20240719	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	843	-2	5	-0.24	6075324	7189	24.62	836	860	836	1098	592	845	845.09	0.00	0	139	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	380	-3.87	1.16	12	0.02	-218.00	726.00	1891	20231121	-55.42	803	20240703	4.98	1650	-48.91	20240105	803	4.98	20240703	1891	-55.42	20231121	803	4.98	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
72	20240719	100248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	0	3	0.00	3487234	4146	14.20	836	845	836	1098	592	845	841.11	0.00	0	1000	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	381	-3.88	1.16	12	0.01	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
73	20240719	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	836	-9	5	-1.07	1444608	1728	5.92	836	836	836	1098	592	845	836.00	0.00	0	908	869	856	848	835	827	853	832	226	253	500	590	1	1	45116894	377	-3.83	1.15	12	0.00	-218.00	726.00	1891	20231121	-55.79	803	20240703	4.11	1650	-49.33	20240105	803	4.11	20240703	1891	-55.79	20231121	803	4.11	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
74	20240718	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	-16	5	-1.86	24698802	29172	60.12	861	861	840	1119	603	861	846.66	0.00	0	66	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	381	-3.88	1.16	12	0.06	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	11	N	00	N
75	20240718	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	846	-15	5	-1.74	21932349	25899	53.38	861	861	840	1119	603	861	846.84	0.00	0	216	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	382	-3.88	1.17	12	0.06	-218.00	726.00	1891	20231121	-55.26	803	20240703	5.35	1650	-48.73	20240105	803	5.35	20240703	1891	-55.26	20231121	803	5.35	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
76	20240718	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	846	-15	5	-1.74	15729159	18573	38.28	861	861	840	1119	603	861	846.88	0.00	0	60	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	382	-3.88	1.17	12	0.04	-218.00	726.00	1891	20231121	-55.26	803	20240703	5.35	1650	-48.73	20240105	803	5.35	20240703	1891	-55.26	20231121	803	5.35	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
77	20240718	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	843	-18	5	-2.09	12180006	14381	29.64	861	861	840	1119	603	861	846.95	0.00	0	57	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	380	-3.87	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.42	803	20240703	4.98	1650	-48.91	20240105	803	4.98	20240703	1891	-55.42	20231121	803	4.98	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
78	20240718	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	843	-18	5	-2.09	11200689	13223	27.25	861	861	840	1119	603	861	847.06	0.00	0	425	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	380	-3.87	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.42	803	20240703	4.98	1650	-48.91	20240105	803	4.98	20240703	1891	-55.42	20231121	803	4.98	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
79	20240718	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	847	-14	5	-1.63	6662446	7840	16.16	861	861	840	1119	603	861	849.80	0.00	0	-90	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	382	-3.89	1.17	12	0.02	-218.00	726.00	1891	20231121	-55.21	803	20240703	5.48	1650	-48.67	20240105	803	5.48	20240703	1891	-55.21	20231121	803	5.48	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
80	20240718	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	843	-18	5	-2.09	6562051	7721	15.91	861	861	840	1119	603	861	849.90	0.00	0	-90	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	380	-3.87	1.16	12	0.02	-218.00	726.00	1891	20231121	-55.42	803	20240703	4.98	1650	-48.91	20240105	803	4.98	20240703	1891	-55.42	20231121	803	4.98	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
81	20240718	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	861	0	3	0.00	2047458	2378	4.90	861	861	861	1119	603	861	861.00	0.00	0	-733	880	870	855	845	830	875	850	226	258	500	600	1	1	45116894	388	-3.95	1.19	12	0.01	-218.00	726.00	1891	20231121	-54.47	803	20240703	7.22	1650	-47.82	20240105	803	7.22	20240703	1891	-54.47	20231121	803	7.22	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
82	20240717	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	861	16	2	1.89	41124454	48519	147.38	845	865	840	1098	592	845	847.59	0.00	0	-847	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	388	-3.95	1.19	12	0.11	-218.00	726.00	1891	20231121	-54.47	803	20240703	7.22	1650	-47.82	20240105	803	7.22	20240703	1891	-54.47	20231121	803	7.22	20240703	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
83	20240717	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	864	19	2	2.25	38827695	45824	139.19	845	865	840	1098	592	845	847.32	0.00	0	-1452	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	390	-3.96	1.19	12	0.10	-218.00	726.00	1891	20231121	-54.31	803	20240703	7.60	1650	-47.64	20240105	803	7.60	20240703	1891	-54.31	20231121	803	7.60	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
84	20240717	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	0	3	0.00	32358507	38203	116.04	845	852	840	1098	592	845	847.01	0.00	0	-1452	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	381	-3.88	1.16	12	0.08	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
85	20240717	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	852	7	2	0.83	20624440	24330	73.90	845	852	840	1098	592	845	847.70	0.00	0	-1777	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	384	-3.91	1.17	12	0.05	-218.00	726.00	1891	20231121	-54.94	803	20240703	6.10	1650	-48.36	20240105	803	6.10	20240703	1891	-54.94	20231121	803	6.10	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
86	20240717	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	851	6	2	0.71	17710383	20897	63.47	845	852	840	1098	592	845	847.51	0.00	0	-2405	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	384	-3.90	1.17	12	0.05	-218.00	726.00	1891	20231121	-55.00	803	20240703	5.98	1650	-48.42	20240105	803	5.98	20240703	1891	-55.00	20231121	803	5.98	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
87	20240717	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	850	5	2	0.59	2664126	3150	9.57	845	850	845	1098	592	845	845.75	0.00	0	-1611	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	383	-3.90	1.17	12	0.01	-218.00	726.00	1891	20231121	-55.05	803	20240703	5.85	1650	-48.48	20240105	803	5.85	20240703	1891	-55.05	20231121	803	5.85	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
88	20240717	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	847	2	2	0.24	2423500	2866	8.71	845	847	845	1098	592	845	845.60	0.00	0	-1730	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	382	-3.89	1.17	12	0.01	-218.00	726.00	1891	20231121	-55.21	803	20240703	5.48	1650	-48.67	20240105	803	5.48	20240703	1891	-55.21	20231121	803	5.48	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
89	20240717	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	0	3	0.00	1690000	2000	6.07	845	845	845	1098	592	845	845.00	0.00	0	-1729	868	856	844	832	820	850	826	226	253	500	590	1	1	45116894	381	-3.88	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
90	20240716	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	3	2	0.36	27725045	32922	240.04	856	856	832	1094	590	842	842.14	0.00	0	-879	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	381	-3.88	1.16	12	0.07	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
91	20240716	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	-1	5	-0.12	25350186	30103	219.49	856	856	832	1094	590	842	842.11	0.00	0	-694	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	379	-3.86	1.16	12	0.07	-218.00	726.00	1891	20231121	-55.53	803	20240703	4.73	1650	-49.03	20240105	803	4.73	20240703	1891	-55.53	20231121	803	4.73	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
92	20240716	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	843	1	2	0.12	15533517	18431	134.39	856	856	832	1094	590	842	842.79	0.00	0	-680	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	380	-3.87	1.16	12	0.04	-218.00	726.00	1891	20231121	-55.42	803	20240703	4.98	1650	-48.91	20240105	803	4.98	20240703	1891	-55.42	20231121	803	4.98	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
93	20240716	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	3	2	0.36	14683086	17422	127.03	856	856	832	1094	590	842	842.79	0.00	0	-680	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	381	-3.88	1.16	12	0.04	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
94	20240716	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	846	4	2	0.48	5824635	6914	50.41	856	856	832	1094	590	842	842.44	0.00	0	-1521	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	382	-3.88	1.17	12	0.02	-218.00	726.00	1891	20231121	-55.26	803	20240703	5.35	1650	-48.73	20240105	803	5.35	20240703	1891	-55.26	20231121	803	5.35	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
95	20240716	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	847	5	2	0.59	5531941	6568	47.89	856	856	832	1094	590	842	842.26	0.00	0	-1520	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	382	-3.89	1.17	12	0.01	-218.00	726.00	1891	20231121	-55.21	803	20240703	5.48	1650	-48.67	20240105	803	5.48	20240703	1891	-55.21	20231121	803	5.48	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
96	20240716	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	847	5	2	0.59	2331757	2758	20.11	856	856	832	1094	590	842	845.45	0.00	0	-657	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	382	-3.89	1.17	12	0.01	-218.00	726.00	1891	20231121	-55.21	803	20240703	5.48	1650	-48.67	20240105	803	5.48	20240703	1891	-55.21	20231121	803	5.48	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
97	20240716	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	855	13	2	1.54	442414	517	3.77	856	856	855	1094	590	842	855.73	0.00	0	-142	868	855	842	829	816	861	835	226	252	500	580	1	1	45116894	386	-3.92	1.18	12	0.00	-218.00	726.00	1891	20231121	-54.79	803	20240703	6.48	1650	-48.18	20240105	803	6.48	20240703	1891	-54.79	20231121	803	6.48	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
98	20240715	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	842	1	2	0.12	11502227	13715	38.07	841	855	829	1093	589	841	838.66	0.00	0	229	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	380	-3.86	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.47	803	20240703	4.86	1650	-48.97	20240105	803	4.86	20240703	1891	-55.47	20231121	803	4.86	20240703	0.01	N	015260	500	225 억		0	N	N	14	N	00	N
99	20240715	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	-1	5	-0.12	10038310	11971	33.23	841	855	829	1093	589	841	838.55	0.00	0	62	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
100	20240715	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	-1	5	-0.12	9926045	11837	32.85	841	855	829	1093	589	841	838.56	0.00	0	23	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
101	20240715	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	-1	5	-0.12	7639123	9111	25.29	841	855	829	1093	589	841	838.45	0.00	0	525	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.02	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
102	20240715	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	842	1	2	0.12	6627111	7904	21.94	841	855	829	1093	589	841	838.45	0.00	0	724	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	380	-3.86	1.16	12	0.02	-218.00	726.00	1891	20231121	-55.47	803	20240703	4.86	1650	-48.97	20240105	803	4.86	20240703	1891	-55.47	20231121	803	4.86	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
103	20240715	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	853	12	2	1.43	5992617	7152	19.85	841	855	829	1093	589	841	837.89	0.00	0	306	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	385	-3.91	1.17	12	0.02	-218.00	726.00	1891	20231121	-54.89	803	20240703	6.23	1650	-48.30	20240105	803	6.23	20240703	1891	-54.89	20231121	803	6.23	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
104	20240715	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	854	13	2	1.55	5965571	7120	19.76	841	855	829	1093	589	841	837.86	0.00	0	288	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	385	-3.92	1.18	12	0.02	-218.00	726.00	1891	20231121	-54.84	803	20240703	6.35	1650	-48.24	20240105	803	6.35	20240703	1891	-54.84	20231121	803	6.35	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
105	20240715	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	0	3	0.00	51301	61	0.17	841	841	841	1093	589	841	841.00	0.00	0	-61	889	864	842	817	795	854	807	226	252	500	580	1	1	45116894	379	-3.86	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.53	803	20240703	4.73	1650	-49.03	20240105	803	4.73	20240703	1891	-55.53	20231121	803	4.73	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
106	20240712	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	1	2	0.12	30312153	36030	103.37	849	867	820	1092	588	840	841.30	0.00	0	380	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	379	-3.86	1.16	12	0.08	-218.00	726.00	1891	20231121	-55.53	803	20240703	4.73	1650	-49.03	20240105	803	4.73	20240703	1891	-55.53	20231121	803	4.73	20240703	0.01	N	015260	500	225 억		0	N	N	9	N	00	N
107	20240712	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	832	-8	5	-0.95	27030227	32127	92.18	849	867	820	1092	588	840	841.36	0.00	0	694	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	375	-3.82	1.15	12	0.07	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
108	20240712	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	844	4	2	0.48	25727508	30559	87.68	849	867	820	1092	588	840	841.90	0.00	0	589	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	381	-3.87	1.16	12	0.07	-218.00	726.00	1891	20231121	-55.37	803	20240703	5.11	1650	-48.85	20240105	803	5.11	20240703	1891	-55.37	20231121	803	5.11	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
109	20240712	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	838	-2	5	-0.24	15732828	18573	53.29	849	867	820	1092	588	840	847.08	0.00	0	273	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	378	-3.84	1.15	12	0.04	-218.00	726.00	1891	20231121	-55.68	803	20240703	4.36	1650	-49.21	20240105	803	4.36	20240703	1891	-55.68	20231121	803	4.36	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
110	20240712	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	839	-1	5	-0.12	13037471	15356	44.06	849	867	820	1092	588	840	849.01	0.00	0	-551	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.03	-218.00	726.00	1891	20231121	-55.63	803	20240703	4.48	1650	-49.15	20240105	803	4.48	20240703	1891	-55.63	20231121	803	4.48	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
111	20240712	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	859	19	2	2.26	4006964	4661	13.37	849	867	843	1092	588	840	859.68	0.00	0	-1631	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	388	-3.94	1.18	12	0.01	-218.00	726.00	1891	20231121	-54.57	803	20240703	6.97	1650	-47.94	20240105	803	6.97	20240703	1891	-54.57	20231121	803	6.97	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
112	20240712	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	862	22	2	2.62	2901243	3375	9.68	849	867	843	1092	588	840	859.63	0.00	0	-1647	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	389	-3.95	1.19	12	0.01	-218.00	726.00	1891	20231121	-54.42	803	20240703	7.35	1650	-47.76	20240105	803	7.35	20240703	1891	-54.42	20231121	803	7.35	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
113	20240712	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	860	20	2	2.38	133379	156	0.45	849	860	849	1092	588	840	854.99	0.00	0	-53	878	859	847	828	816	853	822	226	252	500	580	1	1	45116894	388	-3.94	1.18	12	0.00	-218.00	726.00	1891	20231121	-54.52	803	20240703	7.10	1650	-47.88	20240105	803	7.10	20240703	1891	-54.52	20231121	803	7.10	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
114	20240711	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	-25	5	-2.89	29578339	34799	102.31	865	866	835	1124	606	865	849.98	0.00	0	-2865	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	379	-3.85	1.16	12	0.08	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.01	N	015260	500	225 억		0	N	N	70	N	00	N
115	20240711	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	851	-14	5	-1.62	20398168	23945	70.40	865	866	835	1124	606	865	851.88	0.00	0	-2634	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	384	-3.90	1.17	12	0.05	-218.00	726.00	1891	20231121	-55.00	803	20240703	5.98	1650	-48.42	20240105	803	5.98	20240703	1891	-55.00	20231121	803	5.98	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
116	20240711	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	845	-20	5	-2.31	16497064	19329	56.83	865	866	835	1124	606	865	853.49	0.00	0	-3045	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	381	-3.88	1.16	12	0.04	-218.00	726.00	1891	20231121	-55.31	803	20240703	5.23	1650	-48.79	20240105	803	5.23	20240703	1891	-55.31	20231121	803	5.23	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
117	20240711	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	850	-15	5	-1.73	14956079	17506	51.47	865	866	835	1124	606	865	854.34	0.00	0	-3015	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	383	-3.90	1.17	12	0.04	-218.00	726.00	1891	20231121	-55.05	803	20240703	5.85	1650	-48.48	20240105	803	5.85	20240703	1891	-55.05	20231121	803	5.85	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
118	20240711	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	-24	5	-2.77	14771379	17288	50.83	865	866	835	1124	606	865	854.43	0.00	0	-2997	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	379	-3.86	1.16	12	0.04	-218.00	726.00	1891	20231121	-55.53	803	20240703	4.73	1650	-49.03	20240105	803	4.73	20240703	1891	-55.53	20231121	803	4.73	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
119	20240711	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	855	-10	5	-1.16	7483014	8694	25.56	865	866	850	1124	606	865	860.71	0.00	0	-3746	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	386	-3.92	1.18	12	0.02	-218.00	726.00	1891	20231121	-54.79	803	20240703	6.48	1650	-48.18	20240105	803	6.48	20240703	1891	-54.79	20231121	803	6.48	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
120	20240711	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	864	-1	5	-0.12	2837321	3280	9.64	865	866	862	1124	606	865	865.04	0.00	0	-2658	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	390	-3.96	1.19	12	0.01	-218.00	726.00	1891	20231121	-54.31	803	20240703	7.60	1650	-47.64	20240105	803	7.60	20240703	1891	-54.31	20231121	803	7.60	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
121	20240711	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	865	0	3	0.00	2007665	2321	6.82	865	865	865	1124	606	865	865.00	0.00	0	-2263	885	874	863	852	841	869	847	226	259	500	600	1	1	45116894	390	-3.97	1.19	12	0.01	-218.00	726.00	1891	20231121	-54.26	803	20240703	7.72	1650	-47.58	20240105	803	7.72	20240703	1891	-54.26	20231121	803	7.72	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
122	20240710	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	865	-2	5	-0.23	29424432	34013	145.48	868	874	852	1127	607	867	865.09	0.00	0	-449	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	390	-3.97	1.19	12	0.08	-218.00	726.00	1891	20231121	-54.26	803	20240703	7.72	1650	-47.58	20240105	803	7.72	20240703	1891	-54.26	20231121	803	7.72	20240703	0.01	N	015260	500	225 억		0	N	N	32	N	00	N
123	20240710	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	860	-7	5	-0.81	28520495	32965	141.00	868	874	852	1127	607	867	865.18	0.00	0	-144	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	388	-3.94	1.18	12	0.07	-218.00	726.00	1891	20231121	-54.52	803	20240703	7.10	1650	-47.88	20240105	803	7.10	20240703	1891	-54.52	20231121	803	7.10	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
124	20240710	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	870	3	2	0.35	23968069	27654	118.28	868	874	852	1127	607	867	866.71	0.00	0	-2106	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	393	-3.99	1.20	12	0.06	-218.00	726.00	1891	20231121	-53.99	803	20240703	8.34	1650	-47.27	20240105	803	8.34	20240703	1891	-53.99	20231121	803	8.34	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
125	20240710	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	863	-4	5	-0.46	16183598	18636	79.71	868	874	852	1127	607	867	868.41	0.00	0	-2096	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	389	-3.96	1.19	12	0.04	-218.00	726.00	1891	20231121	-54.36	803	20240703	7.47	1650	-47.70	20240105	803	7.47	20240703	1891	-54.36	20231121	803	7.47	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
126	20240710	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	874	7	2	0.81	12685222	14615	62.51	868	874	852	1127	607	867	867.96	0.00	0	-2096	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	394	-4.01	1.20	12	0.03	-218.00	726.00	1891	20231121	-53.78	803	20240703	8.84	1650	-47.03	20240105	803	8.84	20240703	1891	-53.78	20231121	803	8.84	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
127	20240710	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	871	4	2	0.46	7459069	8623	36.88	868	873	852	1127	607	867	865.02	0.00	0	-2096	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	393	-4.00	1.20	12	0.02	-218.00	726.00	1891	20231121	-53.94	803	20240703	8.47	1650	-47.21	20240105	803	8.47	20240703	1891	-53.94	20231121	803	8.47	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
128	20240710	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	869	2	2	0.23	4023648	4676	20.00	868	869	852	1127	607	867	860.49	0.00	0	-1700	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	392	-3.99	1.20	12	0.01	-218.00	726.00	1891	20231121	-54.05	803	20240703	8.22	1650	-47.33	20240105	803	8.22	20240703	1891	-54.05	20231121	803	8.22	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
129	20240710	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	869	2	2	0.23	1508889	1740	7.44	868	869	867	1127	607	867	867.18	0.00	0	-1737	888	877	856	845	824	883	851	226	260	500	600	1	1	45116894	392	-3.99	1.20	12	0.00	-218.00	726.00	1891	20231121	-54.05	803	20240703	8.22	1650	-47.33	20240105	803	8.22	20240703	1891	-54.05	20231121	803	8.22	20240703	0.01	N	015260	500	225 억		0	N	N	34	N	00	N
130	20240709	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	867	26	2	3.09	19978161	23376	33.21	849	867	835	1093	589	841	854.64	0.00	0	1516	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	391	-3.98	1.19	12	0.05	-218.00	726.00	1891	20231121	-54.15	803	20240703	7.97	1650	-47.45	20240105	803	7.97	20240703	1891	-54.15	20231121	803	7.97	20240703	0.05	N	015260	500	225 억		0	N	N	34	N	00	N
131	20240709	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	867	26	2	3.09	16990166	19926	28.31	849	867	835	1093	589	841	852.66	0.00	0	1507	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	391	-3.98	1.19	12	0.04	-218.00	726.00	1891	20231121	-54.15	803	20240703	7.97	1650	-47.45	20240105	803	7.97	20240703	1891	-54.15	20231121	803	7.97	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
132	20240709	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	863	22	2	2.62	13579840	15983	22.71	849	863	835	1093	589	841	849.64	0.00	0	1409	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	389	-3.96	1.19	12	0.04	-218.00	726.00	1891	20231121	-54.36	803	20240703	7.47	1650	-47.70	20240105	803	7.47	20240703	1891	-54.36	20231121	803	7.47	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
133	20240709	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	858	17	2	2.02	11215717	13232	18.80	849	859	835	1093	589	841	847.62	0.00	0	1243	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	387	-3.94	1.18	12	0.03	-218.00	726.00	1891	20231121	-54.63	803	20240703	6.85	1650	-48.00	20240105	803	6.85	20240703	1891	-54.63	20231121	803	6.85	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
134	20240709	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	855	14	2	1.66	10236317	12087	17.17	849	855	835	1093	589	841	846.89	0.00	0	1042	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	386	-3.92	1.18	12	0.03	-218.00	726.00	1891	20231121	-54.79	803	20240703	6.48	1650	-48.18	20240105	803	6.48	20240703	1891	-54.79	20231121	803	6.48	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
135	20240709	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	852	11	2	1.31	9271335	10955	15.56	849	852	835	1093	589	841	846.31	0.00	0	1042	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	384	-3.91	1.17	12	0.02	-218.00	726.00	1891	20231121	-54.94	803	20240703	6.10	1650	-48.36	20240105	803	6.10	20240703	1891	-54.94	20231121	803	6.10	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
136	20240709	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	846	5	2	0.59	631982	748	1.06	849	849	837	1093	589	841	844.90	0.00	0	65	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	382	-3.88	1.17	12	0.00	-218.00	726.00	1891	20231121	-55.26	803	20240703	5.35	1650	-48.73	20240105	803	5.35	20240703	1891	-55.26	20231121	803	5.35	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
137	20240709	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	849	8	2	0.95	8490	10	0.01	849	849	849	1093	589	841	849.00	0.00	0	-1	861	850	838	827	815	856	833	226	252	500	580	1	1	45116894	383	-3.89	1.17	12	0.00	-218.00	726.00	1891	20231121	-55.10	803	20240703	5.73	1650	-48.55	20240105	803	5.73	20240703	1891	-55.10	20231121	803	5.73	20240703	0.05	N	015260	500	225 억		0	N	N	41	N	00	N
138	20240708	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	841	10	2	1.20	58691858	70277	46.03	831	849	826	1080	582	831	835.15	0.00	0	1690	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	379	-3.86	1.16	12	0.16	-218.00	726.00	1891	20231121	-55.53	803	20240703	4.73	1650	-49.03	20240105	803	4.73	20240703	1891	-55.53	20231121	803	4.73	20240703	0.28	N	015260	500	225 억		0	N	N	41	N	00	N
139	20240708	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	840	9	2	1.08	55431296	66401	43.50	831	849	826	1080	582	831	834.80	0.00	0	-652	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	379	-3.85	1.16	12	0.15	-218.00	726.00	1891	20231121	-55.58	803	20240703	4.61	1650	-49.09	20240105	803	4.61	20240703	1891	-55.58	20231121	803	4.61	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
140	20240708	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	830	-1	5	-0.12	29841346	35895	23.51	831	844	826	1080	582	831	831.35	0.00	0	-2182	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	374	-3.81	1.14	12	0.08	-218.00	726.00	1891	20231121	-56.11	803	20240703	3.36	1650	-49.70	20240105	803	3.36	20240703	1891	-56.11	20231121	803	3.36	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
141	20240708	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	832	1	2	0.12	23938146	28795	18.86	831	844	826	1080	582	831	831.33	0.00	0	-1966	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	375	-3.82	1.15	12	0.06	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
142	20240708	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	831	0	3	0.00	21476531	25821	16.91	831	844	827	1080	582	831	831.75	0.00	0	-2034	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	375	-3.81	1.14	12	0.06	-218.00	726.00	1891	20231121	-56.05	803	20240703	3.49	1650	-49.64	20240105	803	3.49	20240703	1891	-56.05	20231121	803	3.49	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
143	20240708	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	830	-1	5	-0.12	19159055	23029	15.09	831	844	827	1080	582	831	831.95	0.00	0	-1833	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	374	-3.81	1.14	12	0.05	-218.00	726.00	1891	20231121	-56.11	803	20240703	3.36	1650	-49.70	20240105	803	3.36	20240703	1891	-56.11	20231121	803	3.36	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
144	20240708	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	832	1	2	0.12	6450362	7724	5.06	831	844	827	1080	582	831	835.11	0.00	0	-1368	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	375	-3.82	1.15	12	0.02	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
145	20240708	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	828	-3	5	-0.36	667764	803	0.53	831	833	828	1080	582	831	831.59	0.00	0	-767	888	859	841	812	794	854	807	226	249	500	580	1	1	45116894	374	-3.80	1.14	12	0.00	-218.00	726.00	1891	20231121	-56.21	803	20240703	3.11	1650	-49.82	20240105	803	3.11	20240703	1891	-56.21	20231121	803	3.11	20240703	0.28	N	015260	500	225 억		0	N	N	45	N	00	N
146	20240705	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	831	2	2	0.24	125274418	149903	42.03	831	870	823	1077	581	829	835.70	0.00	0	2122	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	375	-3.81	1.14	12	0.33	-218.00	726.00	1891	20231121	-56.05	803	20240703	3.49	1650	-49.64	20240105	803	3.49	20240703	1891	-56.05	20231121	803	3.49	20240703	0.01	N	015260	500	225 억		0	N	N	45	N	00	N
147	20240705	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	825	-4	5	-0.48	116624856	139420	39.09	831	870	823	1077	581	829	836.50	0.00	0	2206	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	372	-3.78	1.14	12	0.31	-218.00	726.00	1891	20231121	-56.37	803	20240703	2.74	1650	-50.00	20240105	803	2.74	20240703	1891	-56.37	20231121	803	2.74	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
148	20240705	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	832	3	2	0.36	107028873	127806	35.83	831	870	823	1077	581	829	837.43	0.00	0	2347	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	375	-3.82	1.15	12	0.28	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
149	20240705	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	827	-2	5	-0.24	86702599	103341	28.97	831	870	823	1077	581	829	839.00	0.00	0	2543	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	373	-3.79	1.14	12	0.23	-218.00	726.00	1891	20231121	-56.27	803	20240703	2.99	1650	-49.88	20240105	803	2.99	20240703	1891	-56.27	20231121	803	2.99	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
150	20240705	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	848	19	2	2.29	77104396	91728	25.72	831	870	825	1077	581	829	840.58	0.00	0	3080	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	383	-3.89	1.17	12	0.20	-218.00	726.00	1891	20231121	-55.16	803	20240703	5.60	1650	-48.61	20240105	803	5.60	20240703	1891	-55.16	20231121	803	5.60	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
151	20240705	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	827	-2	5	-0.24	71759121	85310	23.92	831	870	826	1077	581	829	841.16	0.00	0	1273	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	373	-3.79	1.14	12	0.19	-218.00	726.00	1891	20231121	-56.27	803	20240703	2.99	1650	-49.88	20240105	803	2.99	20240703	1891	-56.27	20231121	803	2.99	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
152	20240705	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	839	10	2	1.21	58974167	69932	19.61	831	870	827	1077	581	829	843.31	0.00	0	-1325	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	379	-3.85	1.16	12	0.16	-218.00	726.00	1891	20231121	-55.63	803	20240703	4.48	1650	-49.15	20240105	803	4.48	20240703	1891	-55.63	20231121	803	4.48	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
153	20240705	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	855	26	2	3.14	11700404	13881	3.89	831	855	829	1077	581	829	842.91	0.00	0	-3430	924	876	847	799	770	862	785	226	248	500	580	1	1	45116894	386	-3.92	1.18	12	0.03	-218.00	726.00	1891	20231121	-54.79	803	20240703	6.48	1650	-48.18	20240105	803	6.48	20240703	1891	-54.79	20231121	803	6.48	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
154	20240704	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	829	-59	5	-6.64	270660693	319393	91.88	888	895	818	1154	622	888	847.48	0.00	0	-19343	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	374	-3.80	1.14	12	0.71	-218.00	726.00	1891	20231121	-56.16	803	20240703	3.24	1650	-49.76	20240105	803	3.24	20240703	1891	-56.16	20231121	803	3.24	20240703	0.01	N	015260	500	225 억		0	N	N	37	N	00	N
155	20240704	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	832	-56	5	-6.31	241567455	284172	81.74	888	895	818	1154	622	888	850.07	0.00	0	-13161	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	375	-3.82	1.15	12	0.63	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
156	20240704	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	836	-52	5	-5.86	230449734	270817	77.90	888	895	818	1154	622	888	850.94	0.00	0	-12125	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	377	-3.83	1.15	12	0.60	-218.00	726.00	1891	20231121	-55.79	803	20240703	4.11	1650	-49.33	20240105	803	4.11	20240703	1891	-55.79	20231121	803	4.11	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
157	20240704	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	824	-64	5	-7.21	191953716	224495	64.58	888	895	818	1154	622	888	855.05	0.00	0	-12036	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	372	-3.78	1.13	12	0.50	-218.00	726.00	1891	20231121	-56.43	803	20240703	2.62	1650	-50.06	20240105	803	2.62	20240703	1891	-56.43	20231121	803	2.62	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
158	20240704	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	834	-54	5	-6.08	161611763	187714	54.00	888	895	831	1154	622	888	860.95	0.00	0	-6090	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	376	-3.83	1.15	12	0.42	-218.00	726.00	1891	20231121	-55.90	803	20240703	3.86	1650	-49.45	20240105	803	3.86	20240703	1891	-55.90	20231121	803	3.86	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
159	20240704	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	846	-42	5	-4.73	137072893	158326	45.54	888	895	837	1154	622	888	865.76	0.00	0	595	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	382	-3.88	1.17	12	0.35	-218.00	726.00	1891	20231121	-55.26	803	20240703	5.35	1650	-48.73	20240105	803	5.35	20240703	1891	-55.26	20231121	803	5.35	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
160	20240704	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	870	-18	5	-2.03	70978154	80561	23.17	888	895	870	1154	622	888	881.05	0.00	0	4277	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	393	-3.99	1.20	12	0.18	-218.00	726.00	1891	20231121	-53.99	803	20240703	8.34	1650	-47.27	20240105	803	8.34	20240703	1891	-53.99	20231121	803	8.34	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
161	20240704	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	879	-9	5	-1.01	12030858	13654	3.93	888	889	870	1154	622	888	881.12	0.00	0	-952	956	921	862	827	768	939	845	226	266	500	620	1	1	45116894	397	-4.03	1.21	12	0.03	-218.00	726.00	1891	20231121	-53.52	803	20240703	9.46	1650	-46.73	20240105	803	9.46	20240703	1891	-53.52	20231121	803	9.46	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
162	20240703	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	888	49	2	5.84	240177575	288302	432.63	839	897	803	1090	588	839	830.93	0.00	0	24614	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	401	-4.07	1.22	12	0.64	-218.00	726.00	1891	20231121	-53.04	803	20240703	10.59	1650	-46.18	20240105	803	10.59	20240703	1891	-53.04	20231121	803	10.59	20240703	0.01	N	015260	500	225 억		0	N	N	40	N	00	N
163	20240703	150309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	832	-7	5	-0.83	164896686	202346	303.64	839	839	803	1090	588	839	814.92	0.00	0	24809	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	375	-3.82	1.15	12	0.45	-218.00	726.00	1891	20231121	-56.00	803	20240703	3.61	1650	-49.58	20240105	803	3.61	20240703	1891	-56.00	20231121	803	3.61	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
164	20240703	140309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	810	-29	5	-3.46	121227646	149006	223.60	839	839	803	1090	588	839	813.58	0.00	0	20878	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	365	-3.72	1.12	12	0.33	-218.00	726.00	1891	20231121	-57.17	803	20240703	0.87	1650	-50.91	20240105	803	0.87	20240703	1891	-57.17	20231121	803	0.87	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
165	20240703	130309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	812	-27	5	-3.22	99854854	122768	184.23	839	839	803	1090	588	839	813.36	0.00	0	16325	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	366	-3.72	1.12	12	0.27	-218.00	726.00	1891	20231121	-57.06	803	20240703	1.12	1650	-50.79	20240105	803	1.12	20240703	1891	-57.06	20231121	803	1.12	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
166	20240703	120308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	811	-28	5	-3.34	76904884	94496	141.80	839	839	803	1090	588	839	813.84	0.00	0	7210	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	366	-3.72	1.12	12	0.21	-218.00	726.00	1891	20231121	-57.11	803	20240703	1.00	1650	-50.85	20240105	803	1.00	20240703	1891	-57.11	20231121	803	1.00	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
167	20240703	110310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	817	-22	5	-2.62	52462006	64385	96.62	839	839	803	1090	588	839	814.82	0.00	0	3674	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	369	-3.75	1.13	12	0.14	-218.00	726.00	1891	20231121	-56.80	803	20240703	1.74	1650	-50.48	20240105	803	1.74	20240703	1891	-56.80	20231121	803	1.74	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
168	20240703	100309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	817	-22	5	-2.62	25667488	31289	46.95	839	839	810	1090	588	839	820.34	0.00	0	4137	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	369	-3.75	1.13	12	0.07	-218.00	726.00	1891	20231121	-56.80	810	20240703	0.86	1650	-50.48	20240105	810	0.86	20240703	1891	-56.80	20231121	810	0.86	20240703	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
169	20240703	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	839	0	3	0.00	8390	10	0.02	839	839	839	1090	588	839	839.00	0.00	0	0	863	851	839	827	815	845	821	226	251	500	580	1	1	45116894	379	-3.85	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.63	827	20240702	1.45	1650	-49.15	20240105	827	1.45	20240702	1891	-55.63	20231121	827	1.45	20240702	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
170	20240702	160308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	839	-1	5	-0.12	55649527	66640	80.63	840	851	827	1092	588	840	835.08	0.00	0	995	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.15	-218.00	726.00	1891	20231121	-55.63	827	20240702	1.45	1650	-49.15	20240105	827	1.45	20240702	1891	-55.63	20231121	827	1.45	20240702	0.01	N	015260	500	225 억		0	N	N	48	N	00	N
171	20240702	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	831	-9	5	-1.07	53241655	63759	77.14	840	851	827	1092	588	840	835.05	0.00	0	1269	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	375	-3.81	1.14	12	0.14	-218.00	726.00	1891	20231121	-56.05	827	20240702	0.48	1650	-49.64	20240105	827	0.48	20240702	1891	-56.05	20231121	827	0.48	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
172	20240702	140308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	832	-8	5	-0.95	42601182	50995	61.70	840	851	828	1092	588	840	835.40	0.00	0	915	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	375	-3.82	1.15	12	0.11	-218.00	726.00	1891	20231121	-56.00	828	20240702	0.48	1650	-49.58	20240105	828	0.48	20240702	1891	-56.00	20231121	828	0.48	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
173	20240702	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	830	-10	5	-1.19	42126329	50425	61.01	840	851	828	1092	588	840	835.43	0.00	0	977	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	374	-3.81	1.14	12	0.11	-218.00	726.00	1891	20231121	-56.11	828	20240702	0.24	1650	-49.70	20240105	828	0.24	20240702	1891	-56.11	20231121	828	0.24	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
174	20240702	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	839	-1	5	-0.12	37524713	44881	54.30	840	851	828	1092	588	840	836.09	0.00	0	68	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	379	-3.85	1.16	12	0.10	-218.00	726.00	1891	20231121	-55.63	828	20240702	1.33	1650	-49.15	20240105	828	1.33	20240702	1891	-55.63	20231121	828	1.33	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
175	20240702	110308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	834	-6	5	-0.71	31762976	37957	45.92	840	851	830	1092	588	840	836.81	0.00	0	429	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	376	-3.83	1.15	12	0.08	-218.00	726.00	1891	20231121	-55.90	830	20240702	0.48	1650	-49.45	20240105	830	0.48	20240702	1891	-55.90	20231121	830	0.48	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
176	20240702	100308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	838	-2	5	-0.24	15972224	18985	22.97	840	851	830	1092	588	840	841.31	0.00	0	328	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	378	-3.84	1.15	12	0.04	-218.00	726.00	1891	20231121	-55.68	830	20240702	0.96	1650	-49.21	20240105	830	0.96	20240702	1891	-55.68	20231121	830	0.96	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
177	20240702	090308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	844	4	2	0.48	1250400	1487	1.80	840	844	840	1092	588	840	840.89	0.00	0	-166	920	880	860	820	800	870	810	226	252	500	580	1	1	45116894	381	-3.87	1.16	12	0.00	-218.00	726.00	1891	20231121	-55.37	840	20240702	0.48	1650	-48.85	20240105	840	0.48	20240702	1891	-55.37	20231121	840	0.48	20240702	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
178	20240701	160307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	840	-36	5	-4.11	70165402	81392	81.88	876	900	840	1138	614	876	862.20	0.00	0	-1797	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	379	-3.85	1.16	12	0.18	-218.00	726.00	1891	20231121	-55.58	840	20240701	0.00	1650	-49.09	20240105	840	0.00	20240701	1891	-55.58	20231121	840	0.00	20240701	0.01	N	015260	500	225 억		0	N	N	56	N	00	N
179	20240701	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	860	-16	5	-1.83	48515990	55927	56.26	876	900	858	1138	614	876	867.49	0.00	0	3656	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	388	-3.94	1.18	12	0.12	-218.00	726.00	1891	20231121	-54.52	858	20240701	0.23	1650	-47.88	20240105	858	0.23	20240701	1891	-54.52	20231121	858	0.23	20240701	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
180	20240701	140307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	859	-17	5	-1.94	45994939	53002	53.32	876	900	858	1138	614	876	867.80	0.00	0	4187	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	388	-3.94	1.18	12	0.12	-218.00	726.00	1891	20231121	-54.57	858	20240701	0.12	1650	-47.94	20240105	858	0.12	20240701	1891	-54.57	20231121	858	0.12	20240701	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
181	20240701	130307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	862	-14	5	-1.60	30889617	35445	35.66	876	900	860	1138	614	876	871.48	0.00	0	3926	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	389	-3.95	1.19	12	0.08	-218.00	726.00	1891	20231121	-54.42	860	20240701	0.23	1650	-47.76	20240105	860	0.23	20240701	1891	-54.42	20231121	860	0.23	20240701	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
182	20240701	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	871	-5	5	-0.57	18910817	21570	21.70	876	900	865	1138	614	876	876.72	0.00	0	4914	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	393	-4.00	1.20	12	0.05	-218.00	726.00	1891	20231121	-53.94	862	20240624	1.04	1650	-47.21	20240105	862	1.04	20240624	1891	-53.94	20231121	862	1.04	20240624	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
183	20240701	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	875	-1	5	-0.11	14652296	16690	16.79	876	900	875	1138	614	876	877.91	0.00	0	6078	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	395	-4.01	1.21	12	0.04	-218.00	726.00	1891	20231121	-53.73	862	20240624	1.51	1650	-46.97	20240105	862	1.51	20240624	1891	-53.73	20231121	862	1.51	20240624	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
184	20240701	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	887	11	2	1.26	10471482	11922	11.99	876	900	876	1138	614	876	878.33	0.00	0	6202	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	400	-4.07	1.22	12	0.03	-218.00	726.00	1891	20231121	-53.09	862	20240624	2.90	1650	-46.24	20240105	862	2.90	20240624	1891	-53.09	20231121	862	2.90	20240624	0.01	N	015260	500	225 억		0	N	N	46	N	00	N
185	20240701	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	876	0	3	0.00	83220	95	0.10	876	876	876	1138	614	876	876.00	0.00	0	-95	913	894	879	860	845	887	853	226	262	500	610	1	1	45116894	395	-4.02	1.21	12	0.00	-218.00	726.00	1891	20231121	-53.68	862	20240624	1.62	1650	-46.91	20240105	862	1.62	20240624	1891	-53.68	20231121	862	1.62	20240624	0.01	N	015260	500	225 억		0	N	N	46	N	00	N