KissMeData/248070/price/prices-20230701.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	20230731	161019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-400	5	-1.42	14940770300	539470	104.65	28400	28450	27350	36550	19750	28150	27694.80	14.95	0	-87244	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13877	29.33	4.42	12	1.08	946.00	6273.00	31350	20230720	-11.48	16550	20221227	67.67	31350	-11.48	20230720	16800	65.18	20230102	31350	-11.48	20230720	16550	67.67	20221227	2.72	N	248070	500	250 억		7477124	N	N	754	N	00	N
3	20230731	151019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-350	5	-1.24	14145166850	510838	99.10	28400	28450	27350	36550	19750	28150	27689.67	14.95	0	-91127	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13902	29.39	4.43	12	1.02	946.00	6273.00	31350	20230720	-11.32	16550	20221227	67.98	31350	-11.32	20230720	16800	65.48	20230102	31350	-11.32	20230720	16550	67.98	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
4	20230731	141025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-750	5	-2.66	11730333600	423404	82.14	28400	28450	27350	36550	19750	28150	27704.30	14.95	0	-66487	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13702	28.96	4.37	12	0.85	946.00	6273.00	31350	20230720	-12.60	16550	20221227	65.56	31350	-12.60	20230720	16800	63.10	20230102	31350	-12.60	20230720	16550	65.56	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
5	20230731	131024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-600	5	-2.13	9813024750	353676	68.61	28400	28450	27450	36550	19750	28150	27745.23	14.95	0	-40075	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13777	29.12	4.39	12	0.71	946.00	6273.00	31350	20230720	-12.12	16550	20221227	66.47	31350	-12.12	20230720	16800	63.99	20230102	31350	-12.12	20230720	16550	66.47	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
6	20230731	121034	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-550	5	-1.95	8166423900	293894	57.01	28400	28450	27450	36550	19750	28150	27786.35	14.95	0	-22509	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13802	29.18	4.40	12	0.59	946.00	6273.00	31350	20230720	-11.96	16550	20221227	66.77	31350	-11.96	20230720	16800	64.29	20230102	31350	-11.96	20230720	16550	66.77	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
7	20230731	111035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-500	5	-1.78	6453411900	231766	44.96	28400	28450	27600	36550	19750	28150	27843.85	14.95	0	-14047	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13827	29.23	4.41	12	0.46	946.00	6273.00	31350	20230720	-11.80	16550	20221227	67.07	31350	-11.80	20230720	16800	64.58	20230102	31350	-11.80	20230720	16550	67.07	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
8	20230731	101032	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-450	5	-1.60	4579002800	164122	31.84	28400	28450	27600	36550	19750	28150	27899.23	14.95	0	-9105	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13852	29.28	4.42	12	0.33	946.00	6273.00	31350	20230720	-11.64	16550	20221227	67.37	31350	-11.64	20230720	16800	64.88	20230102	31350	-11.64	20230720	16550	67.37	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
9	20230731	091021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-200	5	-0.71	1332205150	47517	9.22	28400	28450	27650	36550	19750	28150	28035.18	14.95	0	2292	29616	28882	28066	27332	26516	29250	27700	250	8400	500	21390	50	1	50005551	13977	29.55	4.46	12	0.10	946.00	6273.00	31350	20230720	-10.85	16550	20221227	68.88	31350	-10.85	20230720	16800	66.37	20230102	31350	-10.85	20230720	16550	68.88	20221227	2.72	N	248070	500	250 억		7477124	N	N	1525	N	00	N
10	20230728	161023	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	650	2	2.36	14516070250	512093	76.60	27250	28800	27250	35750	19250	27500	28348.47	14.84	0	73520	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14077	29.76	4.49	12	1.02	946.00	6273.00	31350	20230720	-10.21	16550	20221227	70.09	31350	-10.21	20230720	16800	67.56	20230102	31350	-10.21	20230720	16550	70.09	20221227	2.74	N	248070	500	250 억		7419499	N	N	1525	N	00	N
11	20230728	151021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	750	2	2.73	13795068350	486529	72.78	27250	28800	27250	35750	19250	27500	28355.31	14.84	0	73908	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14127	29.86	4.50	12	0.97	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
12	20230728	141018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	850	2	3.09	11946182000	421167	63.00	27250	28800	27250	35750	19250	27500	28365.95	14.84	0	72111	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14177	29.97	4.52	12	0.84	946.00	6273.00	31350	20230720	-9.57	16550	20221227	71.30	31350	-9.57	20230720	16800	68.75	20230102	31350	-9.57	20230720	16550	71.30	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
13	20230728	131022	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	1000	2	3.64	10184098550	359281	53.74	27250	28800	27250	35750	19250	27500	28347.46	14.84	0	69814	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14252	30.13	4.54	12	0.72	946.00	6273.00	31350	20230720	-9.09	16550	20221227	72.21	31350	-9.09	20230720	16800	69.64	20230102	31350	-9.09	20230720	16550	72.21	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
14	20230728	121020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	1050	2	3.82	9242988000	326275	48.81	27250	28800	27250	35750	19250	27500	28330.65	14.84	0	68104	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14277	30.18	4.55	12	0.65	946.00	6273.00	31350	20230720	-8.93	16550	20221227	72.51	31350	-8.93	20230720	16800	69.94	20230102	31350	-8.93	20230720	16550	72.51	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
15	20230728	111027	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	1000	2	3.64	8560916000	302329	45.22	27250	28800	27250	35750	19250	27500	28318.49	14.84	0	68369	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14252	30.13	4.54	12	0.60	946.00	6273.00	31350	20230720	-9.09	16550	20221227	72.21	31350	-9.09	20230720	16800	69.64	20230102	31350	-9.09	20230720	16550	72.21	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
16	20230728	101016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	900	2	3.27	6007615150	212922	31.85	27250	28650	27250	35750	19250	27500	28217.51	14.84	0	62359	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	14202	30.02	4.53	12	0.43	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
17	20230728	091026	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	450	2	1.64	1224105900	44063	6.59	27250	28100	27250	35750	19250	27500	27785.44	14.84	0	5298	28833	28166	27483	26816	26133	28500	27150	250	8250	500	20900	50	1	50005551	13977	29.55	4.46	12	0.09	946.00	6273.00	31350	20230720	-10.85	16550	20221227	68.88	31350	-10.85	20230720	16800	66.37	20230102	31350	-10.85	20230720	16550	68.88	20221227	2.74	N	248070	500	250 억		7419499	N	N	373	N	00	N
18	20230727	161017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	700	2	2.61	18409387100	665894	57.34	26850	28150	26800	34800	18800	26800	27646.93	14.81	-56715	6895	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13752	29.07	4.38	12	1.33	946.00	6273.00	31350	20230720	-12.28	16550	20221227	66.16	31350	-12.28	20230720	16800	63.69	20230102	31350	-12.28	20230720	16550	66.16	20221227	2.80	N	248070	500	250 억		7406435	N	N	373	N	00	N
19	20230727	151017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	900	2	3.36	17147358300	620258	53.41	26850	28150	26800	34800	18800	26800	27645.70	14.81	-56715	34557	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13852	29.28	4.42	12	1.24	946.00	6273.00	31350	20230720	-11.64	16550	20221227	67.37	31350	-11.64	20230720	16800	64.88	20230102	31350	-11.64	20230720	16550	67.37	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
20	20230727	141013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	750	2	2.80	13301336600	480438	41.37	26850	28150	26800	34800	18800	26800	27686.09	14.81	-56715	37052	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13777	29.12	4.39	12	0.96	946.00	6273.00	31350	20230720	-12.12	16550	20221227	66.47	31350	-12.12	20230720	16800	63.99	20230102	31350	-12.12	20230720	16550	66.47	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
21	20230727	131011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	750	2	2.80	11871474250	428494	36.90	26850	28150	26800	34800	18800	26800	27705.38	14.81	-56715	32329	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13777	29.12	4.39	12	0.86	946.00	6273.00	31350	20230720	-12.12	16550	20221227	66.47	31350	-12.12	20230720	16800	63.99	20230102	31350	-12.12	20230720	16550	66.47	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
22	20230727	121015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	1050	2	3.92	10268198500	370510	31.91	26850	28150	26800	34800	18800	26800	27714.01	14.81	-56715	29386	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13927	29.44	4.44	12	0.74	946.00	6273.00	31350	20230720	-11.16	16550	20221227	68.28	31350	-11.16	20230720	16800	65.77	20230102	31350	-11.16	20230720	16550	68.28	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
23	20230727	111017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	1250	2	4.66	9081982350	328104	28.26	26850	28150	26800	34800	18800	26800	27680.54	14.81	-56715	25348	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	14027	29.65	4.47	12	0.66	946.00	6273.00	31350	20230720	-10.53	16550	20221227	69.49	31350	-10.53	20230720	16800	66.96	20230102	31350	-10.53	20230720	16550	69.49	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
24	20230727	101015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	650	2	2.43	6524533950	236338	20.35	26850	28100	26800	34800	18800	26800	27607.23	14.81	-56715	35247	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13727	29.02	4.38	12	0.47	946.00	6273.00	31350	20230720	-12.44	16550	20221227	65.86	31350	-12.44	20230720	16800	63.39	20230102	31350	-12.44	20230720	16550	65.86	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
25	20230727	091012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	600	2	2.24	1129455550	41647	3.59	26850	27550	26800	34800	18800	26800	27120.73	14.81	-56715	636	30066	28432	27066	25432	24066	27750	24750	250	8000	500	20360	50	1	50005551	13702	28.96	4.37	12	0.08	946.00	6273.00	31350	20230720	-12.60	16550	20221227	65.56	31350	-12.60	20230720	16800	63.10	20230102	31350	-12.60	20230720	16550	65.56	20221227	2.80	N	248070	500	250 억		7406435	N	N	1039	N	00	N
26	20230726	161011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-1450	5	-5.13	31134226450	1152285	273.80	28300	28700	25700	36700	19800	28250	27019.71	14.92	0	-53110	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13401	28.33	4.27	12	2.30	946.00	6273.00	31350	20230720	-14.51	16550	20221227	61.93	31350	-14.51	20230720	16800	59.52	20230102	31350	-14.51	20230720	16550	61.93	20221227	2.83	N	248070	500	250 억		7463150	N	N	1039	N	00	N
27	20230726	151016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-1400	5	-4.96	29301523850	1084230	257.63	28300	28700	25700	36700	19800	28250	27025.19	14.92	0	-46605	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13426	28.38	4.28	12	2.17	946.00	6273.00	31350	20230720	-14.35	16550	20221227	62.24	31350	-14.35	20230720	16800	59.82	20230102	31350	-14.35	20230720	16550	62.24	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
28	20230726	141010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-1750	5	-6.19	24343214300	898920	213.60	28300	28700	25700	36700	19800	28250	27080.51	14.92	0	-17540	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13251	28.01	4.22	12	1.80	946.00	6273.00	31350	20230720	-15.47	16550	20221227	60.12	31350	-15.47	20230720	16800	57.74	20230102	31350	-15.47	20230720	16550	60.12	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
29	20230726	131006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-1600	5	-5.66	20337261550	748418	177.84	28300	28700	25700	36700	19800	28250	27173.67	14.92	0	-2339	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13326	28.17	4.25	12	1.50	946.00	6273.00	31350	20230720	-14.99	16550	20221227	61.03	31350	-14.99	20230720	16800	58.63	20230102	31350	-14.99	20230720	16550	61.03	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
30	20230726	121009	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-1200	5	-4.25	14261694400	520087	123.58	28300	28700	26800	36700	19800	28250	27421.75	14.92	0	-20003	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13527	28.59	4.31	12	1.04	946.00	6273.00	31350	20230720	-13.72	16550	20221227	63.44	31350	-13.72	20230720	16800	61.01	20230102	31350	-13.72	20230720	16550	63.44	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
31	20230726	111003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-1200	5	-4.25	12044602400	438024	104.08	28300	28700	26850	36700	19800	28250	27497.59	14.92	0	-13556	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13527	28.59	4.31	12	0.88	946.00	6273.00	31350	20230720	-13.72	16550	20221227	63.44	31350	-13.72	20230720	16800	61.01	20230102	31350	-13.72	20230720	16550	63.44	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
32	20230726	101012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-650	5	-2.30	5279298750	189029	44.92	28300	28700	27550	36700	19800	28250	27928.51	14.92	0	365	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	13802	29.18	4.40	12	0.38	946.00	6273.00	31350	20230720	-11.96	16550	20221227	66.77	31350	-11.96	20230720	16800	64.29	20230102	31350	-11.96	20230720	16550	66.77	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
33	20230726	091006	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-50	5	-0.18	1111475800	39227	9.32	28300	28700	28000	36700	19800	28250	28334.46	14.92	0	-4244	29483	28866	28383	27766	27283	28800	27700	250	8450	500	21470	50	1	50005551	14102	29.81	4.50	12	0.08	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.83	N	248070	500	250 억		7463150	N	N	411	N	00	N
34	20230725	161003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	0	3	0.00	11832490000	416127	84.10	28250	29000	27900	36700	19800	28250	28435.83	14.90	0	5870	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14127	29.86	4.50	12	0.83	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	2.98	N	248070	500	250 억		7453261	N	N	411	N	00	N
35	20230725	150952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-50	5	-0.18	11173869400	392791	79.38	28250	29000	27900	36700	19800	28250	28447.37	14.90	0	1735	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14102	29.81	4.50	12	0.79	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
36	20230725	140950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	150	2	0.53	9759726550	342768	69.27	28250	29000	27900	36700	19800	28250	28473.27	14.90	0	3162	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14202	30.02	4.53	12	0.69	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
37	20230725	131001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	250	2	0.88	8728287750	306575	61.96	28250	29000	27900	36700	19800	28250	28470.32	14.90	0	14102	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14252	30.13	4.54	12	0.61	946.00	6273.00	31350	20230720	-9.09	16550	20221227	72.21	31350	-9.09	20230720	16800	69.64	20230102	31350	-9.09	20230720	16550	72.21	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
38	20230725	121001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	150	2	0.53	7970041050	279954	56.58	28250	29000	27900	36700	19800	28250	28469.11	14.90	0	18803	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14202	30.02	4.53	12	0.56	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
39	20230725	110959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	350	2	1.24	6712587850	235730	47.64	28250	29000	27900	36700	19800	28250	28475.75	14.90	0	24299	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14302	30.23	4.56	12	0.47	946.00	6273.00	31350	20230720	-8.77	16550	20221227	72.81	31350	-8.77	20230720	16800	70.24	20230102	31350	-8.77	20230720	16550	72.81	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
40	20230725	100959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	350	2	1.24	4878682500	171555	34.67	28250	29000	27900	36700	19800	28250	28438.01	14.90	0	19113	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14302	30.23	4.56	12	0.34	946.00	6273.00	31350	20230720	-8.77	16550	20221227	72.81	31350	-8.77	20230720	16800	70.24	20230102	31350	-8.77	20230720	16550	72.81	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
41	20230725	090958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-200	5	-0.71	942499850	33586	6.79	28250	28350	27900	36700	19800	28250	28062.28	14.90	0	6798	29083	28666	28183	27766	27283	28425	27525	250	8450	500	21470	50	1	50005551	14027	29.65	4.47	12	0.07	946.00	6273.00	31350	20230720	-10.53	16550	20221227	69.49	31350	-10.53	20230720	16800	66.96	20230102	31350	-10.53	20230720	16550	69.49	20221227	2.98	N	248070	500	250 억		7453261	N	N	442	N	00	N
42	20230724	160958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-50	5	-0.18	13823298800	491420	87.04	28300	28600	27700	36750	19850	28300	28128.89	14.83	0	27473	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14127	29.86	4.50	12	0.98	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	2.98	N	248070	500	250 억		7417039	N	N	442	N	00	N
43	20230724	150955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	0	3	0.00	12857275350	457267	80.99	28300	28600	27700	36750	19850	28300	28117.65	14.83	0	34883	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14152	29.92	4.51	12	0.91	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
44	20230724	140953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-200	5	-0.71	10846106050	385918	68.35	28300	28600	27700	36750	19850	28300	28104.69	14.83	0	37411	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14052	29.70	4.48	12	0.77	946.00	6273.00	31350	20230720	-10.37	16550	20221227	69.79	31350	-10.37	20230720	16800	67.26	20230102	31350	-10.37	20230720	16550	69.79	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
45	20230724	130953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-350	5	-1.24	9642272400	343002	60.75	28300	28600	27700	36750	19850	28300	28111.42	14.83	0	37604	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	13977	29.55	4.46	12	0.69	946.00	6273.00	31350	20230720	-10.85	16550	20221227	68.88	31350	-10.85	20230720	16800	66.37	20230102	31350	-10.85	20230720	16550	68.88	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
46	20230724	120954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	-250	5	-0.88	8253796850	293522	51.99	28300	28600	27700	36750	19850	28300	28119.86	14.83	0	42052	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14027	29.65	4.47	12	0.59	946.00	6273.00	31350	20230720	-10.53	16550	20221227	69.49	31350	-10.53	20230720	16800	66.96	20230102	31350	-10.53	20230720	16550	69.49	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
47	20230724	110959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-500	5	-1.77	6489129050	230383	40.80	28300	28600	27800	36750	19850	28300	28166.70	14.83	0	18585	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	13902	29.39	4.43	12	0.46	946.00	6273.00	31350	20230720	-11.32	16550	20221227	67.98	31350	-11.32	20230720	16800	65.48	20230102	31350	-11.32	20230720	16550	67.98	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
48	20230724	100949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-100	5	-0.35	3499172450	123719	21.91	28300	28600	28050	36750	19850	28300	28283.23	14.83	0	18615	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14102	29.81	4.50	12	0.25	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
49	20230724	090954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-100	5	-0.35	1006535750	35621	6.31	28300	28450	28050	36750	19850	28300	28256.81	14.83	0	6942	29100	28700	28350	27950	27600	28525	27775	250	8450	500	21500	50	1	50005551	14102	29.81	4.50	12	0.07	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.98	N	248070	500	250 억		7417039	N	N	152	N	00	N
50	20230721	160945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-900	5	-3.08	15853293050	559804	37.74	28650	28750	28000	37950	20450	29200	28319.32	14.84	0	-9103	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14152	29.92	4.51	12	1.12	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	3.06	N	248070	500	250 억		7418925	N	N	152	N	00	N
51	20230721	150947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-950	5	-3.25	14965864200	528442	35.62	28650	28750	28000	37950	20450	29200	28320.67	14.84	0	-19646	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14127	29.86	4.50	12	1.06	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
52	20230721	140944	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-950	5	-3.25	13053912400	461019	31.08	28650	28750	28000	37950	20450	29200	28315.27	14.84	0	-22936	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14127	29.86	4.50	12	0.92	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
53	20230721	130946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-850	5	-2.91	11104905500	392123	26.43	28650	28750	28000	37950	20450	29200	28319.87	14.84	0	-23116	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14177	29.97	4.52	12	0.78	946.00	6273.00	31350	20230720	-9.57	16550	20221227	71.30	31350	-9.57	20230720	16800	68.75	20230102	31350	-9.57	20230720	16550	71.30	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
54	20230721	120959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-800	5	-2.74	10032937850	354301	23.88	28650	28750	28000	37950	20450	29200	28317.46	14.84	0	-21975	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14202	30.02	4.53	12	0.71	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
55	20230721	110954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	-700	5	-2.40	8835534550	312153	21.04	28650	28750	28000	37950	20450	29200	28305.03	14.84	0	-18270	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14252	30.13	4.54	12	0.62	946.00	6273.00	31350	20230720	-9.09	16550	20221227	72.21	31350	-9.09	20230720	16800	69.64	20230102	31350	-9.09	20230720	16550	72.21	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
56	20230721	100953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-800	5	-2.74	7468585750	264073	17.80	28650	28750	28000	37950	20450	29200	28282.15	14.84	0	-16878	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14202	30.02	4.53	12	0.53	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
57	20230721	090951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-1000	5	-3.42	3065124400	108173	7.29	28650	28750	28050	37950	20450	29200	28335.10	14.84	0	-3734	32500	30850	29700	28050	26900	30275	27475	250	8750	500	22190	50	1	50005551	14102	29.81	4.50	12	0.22	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	3.06	N	248070	500	250 억		7418925	N	N	292	N	00	N
58	20230720	160942	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29200	-850	5	-2.83	43607221800	1469659	156.23	30000	31350	28550	39050	21050	30050	29671.51	14.78	0	-77178	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14602	30.87	4.65	12	2.94	946.00	6273.00	31350	20230720	-6.86	16550	20221227	76.44	31350	-6.86	20230720	16800	73.81	20230102	31350	-6.86	20230720	16550	76.44	20221227	2.97	N	248070	500	250 억		7392961	N	N	292	N	00	N
59	20230720	150942	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29250	-800	5	-2.66	42238345650	1422842	151.26	30000	31350	28550	39050	21050	30050	29685.47	14.78	0	-85543	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14627	30.92	4.66	12	2.85	946.00	6273.00	31350	20230720	-6.70	16550	20221227	76.74	31350	-6.70	20230720	16800	74.11	20230102	31350	-6.70	20230720	16550	76.74	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
60	20230720	140941	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29150	-900	5	-3.00	39821788900	1340222	142.47	30000	31350	28550	39050	21050	30050	29712.41	14.78	0	-87133	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14577	30.81	4.65	12	2.68	946.00	6273.00	31350	20230720	-7.02	16550	20221227	76.13	31350	-7.02	20230720	16800	73.51	20230102	31350	-7.02	20230720	16550	76.13	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
61	20230720	130942	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29100	-950	5	-3.16	37912193350	1274631	135.50	30000	31350	28550	39050	21050	30050	29743.26	14.78	0	-87383	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14552	30.76	4.64	12	2.55	946.00	6273.00	31350	20230720	-7.18	16550	20221227	75.83	31350	-7.18	20230720	16800	73.21	20230102	31350	-7.18	20230720	16550	75.83	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
62	20230720	120950	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29150	-900	5	-3.00	35993798300	1208726	128.49	30000	31350	28550	39050	21050	30050	29777.91	14.78	0	-80066	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14577	30.81	4.65	12	2.42	946.00	6273.00	31350	20230720	-7.02	16550	20221227	76.13	31350	-7.02	20230720	16800	73.51	20230102	31350	-7.02	20230720	16550	76.13	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
63	20230720	110946	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29200	-850	5	-2.83	33929379600	1137882	120.96	30000	31350	28550	39050	21050	30050	29817.67	14.78	0	-74929	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14602	30.87	4.65	12	2.28	946.00	6273.00	31350	20230720	-6.86	16550	20221227	76.44	31350	-6.86	20230720	16800	73.81	20230102	31350	-6.86	20230720	16550	76.44	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
64	20230720	100935	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28950	-1100	5	-3.66	25662436850	851557	90.53	30000	31350	28700	39050	21050	30050	30136.07	14.78	0	-63583	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	14477	30.60	4.62	12	1.70	946.00	6273.00	31350	20230720	-7.66	16550	20221227	74.92	31350	-7.66	20230720	16800	72.32	20230102	31350	-7.66	20230720	16550	74.92	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
65	20230720	090938	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31050	1000	2	3.33	7150254700	231824	24.64	30000	31350	29950	39050	21050	30050	30849.28	14.78	0	45400	30950	30500	30000	29550	29050	30725	29775	250	9000	500	22830	50	1	50005551	15527	32.82	4.95	12	0.46	946.00	6273.00	31350	20230720	-0.96	16550	20221227	87.61	31350	-0.96	20230720	16800	84.82	20230102	31350	-0.96	20230720	16550	87.61	20221227	2.97	N	248070	500	250 억		7392961	N	N	455	N	00	N
66	20230719	160955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	0	3	0.00	27979646450	934636	74.63	30000	30450	29500	39050	21050	30050	29935.94	14.79	0	-65775	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	15027	31.77	4.79	12	1.87	946.00	6273.00	30900	20230717	-2.75	16550	20221227	81.57	30900	-2.75	20230717	16800	78.87	20230102	30900	-2.75	20230717	16550	81.57	20221227	2.91	N	248070	500	250 억		7396066	N	N	455	N	00	N
67	20230719	150954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	100	2	0.33	26724202750	892901	71.30	30000	30450	29500	39050	21050	30050	29929.64	14.79	0	-67672	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	15077	31.87	4.81	12	1.79	946.00	6273.00	30900	20230717	-2.43	16550	20221227	82.18	30900	-2.43	20230717	16800	79.46	20230102	30900	-2.43	20230717	16550	82.18	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
68	20230719	140957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	50	2	0.17	21400720400	716149	57.18	30000	30450	29500	39050	21050	30050	29883.06	14.79	0	-48074	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	15052	31.82	4.80	12	1.43	946.00	6273.00	30900	20230717	-2.59	16550	20221227	81.87	30900	-2.59	20230717	16800	79.17	20230102	30900	-2.59	20230717	16550	81.87	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
69	20230719	130943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	-350	5	-1.16	18105726950	605559	48.35	30000	30450	29500	39050	21050	30050	29899.20	14.79	0	-42183	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	14852	31.40	4.73	12	1.21	946.00	6273.00	30900	20230717	-3.88	16550	20221227	79.46	30900	-3.88	20230717	16800	76.79	20230102	30900	-3.88	20230717	16550	79.46	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
70	20230719	121000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-250	5	-0.83	15173941700	506656	40.46	30000	30450	29600	39050	21050	30050	29949.20	14.79	0	-38237	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	14902	31.50	4.75	12	1.01	946.00	6273.00	30900	20230717	-3.56	16550	20221227	80.06	30900	-3.56	20230717	16800	77.38	20230102	30900	-3.56	20230717	16550	80.06	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
71	20230719	110957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-300	5	-1.00	12219737650	407322	32.52	30000	30450	29600	39050	21050	30050	30000.19	14.79	0	-56250	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	14877	31.45	4.74	12	0.81	946.00	6273.00	30900	20230717	-3.72	16550	20221227	79.76	30900	-3.72	20230717	16800	77.08	20230102	30900	-3.72	20230717	16550	79.76	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
72	20230719	100949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	150	2	0.50	8783986100	293090	23.40	30000	30450	29600	39050	21050	30050	29970.27	14.79	0	-40891	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	15102	31.92	4.81	12	0.59	946.00	6273.00	30900	20230717	-2.27	16550	20221227	82.48	30900	-2.27	20230717	16800	79.76	20230102	30900	-2.27	20230717	16550	82.48	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
73	20230719	090949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	-200	5	-0.67	1834070600	61326	4.90	30000	30150	29600	39050	21050	30050	29906.90	14.79	0	-14349	31483	30766	30183	29466	28883	30475	29175	250	9000	500	22830	50	1	50005551	14927	31.55	4.76	12	0.12	946.00	6273.00	30900	20230717	-3.40	16550	20221227	80.36	30900	-3.40	20230717	16800	77.68	20230102	30900	-3.40	20230717	16550	80.36	20221227	2.91	N	248070	500	250 억		7396066	N	N	654	N	00	N
74	20230718	160947	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30050	-300	5	-0.99	37709416650	1245352	67.83	30450	30900	29600	39450	21250	30350	30281.08	14.71	0	18936	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15027	31.77	4.79	12	2.49	946.00	6273.00	30900	20230717	-2.75	16550	20221227	81.57	30900	0.00	20230717	16800	78.87	20230102	30900	-2.75	20230717	16550	81.57	20221227	2.63	N	248070	500	250 억		7353979	N	N	654	N	00	N
75	20230718	150946	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30150	-200	5	-0.66	36079889000	1191177	64.88	30450	30900	29600	39450	21250	30350	30289.28	14.71	0	252	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15077	31.87	4.81	12	2.38	946.00	6273.00	30900	20230717	-2.43	16550	20221227	82.18	30900	0.00	20230717	16800	79.46	20230102	30900	-2.43	20230717	16550	82.18	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
76	20230718	140942	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30900	550	2	1.81	28937107700	954840	52.01	30450	30900	29600	39450	21250	30350	30305.71	14.71	0	-10751	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15452	32.66	4.93	12	1.91	946.00	6273.00	30900	20230717	0.00	16550	20221227	86.71	30900	0.00	20230717	16800	83.93	20230102	30900	0.00	20230717	16550	86.71	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
77	20230718	130943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-50	5	-0.16	22875538750	757133	41.24	30450	30700	29600	39450	21250	30350	30213.37	14.71	0	-5576	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15152	32.03	4.83	12	1.51	946.00	6273.00	30900	20230717	-1.94	16550	20221227	83.08	30900	-1.94	20230717	16800	80.36	20230102	30900	-1.94	20230717	16550	83.08	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
78	20230718	120952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	0	3	0.00	18194227700	603688	32.88	30450	30700	29600	39450	21250	30350	30138.46	14.71	0	-2185	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15177	32.08	4.84	12	1.21	946.00	6273.00	30900	20230717	-1.78	16550	20221227	83.38	30900	-1.78	20230717	16800	80.65	20230102	30900	-1.78	20230717	16550	83.38	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
79	20230718	110950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-50	5	-0.16	15713159300	521895	28.43	30450	30700	29600	39450	21250	30350	30107.89	14.71	0	-9559	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15152	32.03	4.83	12	1.04	946.00	6273.00	30900	20230717	-1.94	16550	20221227	83.08	30900	-1.94	20230717	16800	80.36	20230102	30900	-1.94	20230717	16550	83.08	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
80	20230718	100944	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	50	2	0.16	12073135600	401222	21.85	30450	30700	29600	39450	21250	30350	30090.91	14.71	0	-20110	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	15202	32.14	4.85	12	0.80	946.00	6273.00	30900	20230717	-1.62	16550	20221227	83.69	30900	-1.62	20230717	16800	80.95	20230102	30900	-1.62	20230717	16550	83.69	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
81	20230718	090941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-550	5	-1.81	3198533800	106587	5.81	30450	30500	29600	39450	21250	30350	30008.66	14.71	0	-17910	32416	31382	29866	28832	27316	31900	29350	250	9100	500	23060	50	1	50005551	14902	31.50	4.75	12	0.21	946.00	6273.00	30900	20230717	-3.56	16550	20221227	80.06	30900	-3.56	20230717	16800	77.38	20230102	30900	-3.56	20230717	16550	80.06	20221227	2.63	N	248070	500	250 억		7353979	N	N	93	N	00	N
82	20230717	160943	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30350	900	2	3.06	53879262800	1821072	90.25	29000	30900	28350	38250	20650	29450	29583.32	14.22	0	-37064	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	15177	32.08	4.84	12	3.64	946.00	6273.00	30900	20230717	-1.78	16550	20221227	83.38	30900	-1.78	20230717	16800	80.65	20230102	30900	-1.78	20230717	16550	83.38	20221227	2.63	N	248070	500	250 억		7110344	N	N	93	N	00	N
83	20230717	150939	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29900	450	2	1.53	42995199950	1464630	72.59	29000	30600	28350	38250	20650	29450	29355.67	14.22	0	-81006	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14952	31.61	4.77	12	2.93	946.00	6273.00	30600	20230717	-2.29	16550	20221227	80.66	30600	-2.29	20230717	16800	77.98	20230102	30600	-2.29	20230717	16550	80.66	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
84	20230717	140942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-400	5	-1.36	24012203600	827818	41.03	29000	29550	28350	38250	20650	29450	29006.59	14.22	0	-67584	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14527	30.71	4.63	12	1.66	946.00	6273.00	30150	20230629	-3.65	16550	20221227	75.53	30150	-3.65	20230629	16800	72.92	20230102	30150	-3.65	20230629	16550	75.53	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
85	20230717	130932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-500	5	-1.70	19781520750	681573	33.78	29000	29550	28350	38250	20650	29450	29023.30	14.22	0	-65084	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14477	30.60	4.62	12	1.36	946.00	6273.00	30150	20230629	-3.98	16550	20221227	74.92	30150	-3.98	20230629	16800	72.32	20230102	30150	-3.98	20230629	16550	74.92	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
86	20230717	120943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-600	5	-2.04	17522412250	603675	29.92	29000	29550	28350	38250	20650	29450	29026.20	14.22	0	-65731	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14427	30.50	4.60	12	1.21	946.00	6273.00	30150	20230629	-4.31	16550	20221227	74.32	30150	-4.31	20230629	16800	71.73	20230102	30150	-4.31	20230629	16550	74.32	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
87	20230717	110933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-500	5	-1.70	14404884450	495983	24.58	29000	29550	28350	38250	20650	29450	29043.06	14.22	0	-66672	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14477	30.60	4.62	12	0.99	946.00	6273.00	30150	20230629	-3.98	16550	20221227	74.92	30150	-3.98	20230629	16800	72.32	20230102	30150	-3.98	20230629	16550	74.92	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
88	20230717	100935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	-400	5	-1.36	11241244000	387495	19.20	29000	29550	28350	38250	20650	29450	29009.98	14.22	0	-61708	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14527	30.71	4.63	12	0.77	946.00	6273.00	30150	20230629	-3.65	16550	20221227	75.53	30150	-3.65	20230629	16800	72.92	20230102	30150	-3.65	20230629	16550	75.53	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
89	20230717	090934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-450	5	-1.53	5044643300	174638	8.66	29000	29250	28350	38250	20650	29450	28886.13	14.22	0	-18133	31183	30316	28833	27966	26483	30750	28400	250	8800	500	22380	50	1	50005551	14502	30.66	4.62	12	0.35	946.00	6273.00	30150	20230629	-3.81	16550	20221227	75.23	30150	-3.81	20230629	16800	72.62	20230102	30150	-3.81	20230629	16550	75.23	20221227	2.63	N	248070	500	250 억		7110344	N	N	564	N	00	N
90	20230714	160933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	2000	2	7.29	57429789150	2003529	439.91	27350	29700	27350	35650	19250	27450	28663.62	14.11	0	-12946	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	14727	31.13	4.69	12	4.01	946.00	6273.00	30150	20230629	-2.32	16550	20221227	77.95	30150	-2.32	20230629	16800	75.30	20230102	30150	-2.32	20230629	16550	77.95	20221227	2.64	N	248070	500	250 억		7055329	N	N	564	N	00	N
91	20230714	150936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	2100	2	7.65	51528722950	1803245	395.94	27350	29700	27350	35650	19250	27450	28575.66	14.11	0	18538	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	14777	31.24	4.71	12	3.61	946.00	6273.00	30150	20230629	-1.99	16550	20221227	78.55	30150	-1.99	20230629	16800	75.89	20230102	30150	-1.99	20230629	16550	78.55	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
92	20230714	140942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	500	2	1.82	15167305750	547139	120.14	27350	28200	27350	35650	19250	27450	27721.21	14.11	0	47275	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13977	29.55	4.46	12	1.09	946.00	6273.00	30150	20230629	-7.30	16550	20221227	68.88	30150	-7.30	20230629	16800	66.37	20230102	30150	-7.30	20230629	16550	68.88	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
93	20230714	130929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	350	2	1.28	11969492100	432036	94.86	27350	28200	27350	35650	19250	27450	27704.95	14.11	0	13286	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13902	29.39	4.43	12	0.86	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
94	20230714	120929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	250	2	0.91	10948355800	395292	86.79	27350	28200	27350	35650	19250	27450	27696.99	14.11	0	9120	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13852	29.28	4.42	12	0.79	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
95	20230714	110940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	200	2	0.73	9530034400	344018	75.54	27350	28200	27350	35650	19250	27450	27702.27	14.11	0	17768	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13827	29.23	4.41	12	0.69	946.00	6273.00	30150	20230629	-8.29	16550	20221227	67.07	30150	-8.29	20230629	16800	64.58	20230102	30150	-8.29	20230629	16550	67.07	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
96	20230714	100941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	250	2	0.91	3871751900	140513	30.85	27350	27700	27350	35650	19250	27450	27554.53	14.11	0	22468	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13852	29.28	4.42	12	0.28	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
97	20230714	090936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	50	2	0.18	851309350	30937	6.79	27350	27700	27350	35650	19250	27450	27517.90	14.11	0	7406	28483	27966	27633	27116	26783	27800	26950	250	8200	500	20860	50	1	50005551	13752	29.07	4.38	12	0.06	946.00	6273.00	30150	20230629	-8.79	16550	20221227	66.16	30150	-8.79	20230629	16800	63.69	20230102	30150	-8.79	20230629	16550	66.16	20221227	2.64	N	248070	500	250 억		7055329	N	N	1083	N	00	N
98	20230713	160932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	-350	5	-1.26	12535205200	452734	122.17	27950	28150	27300	36100	19500	27800	27688.05	13.94	0	34421	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13727	29.02	4.38	12	0.91	946.00	6273.00	30150	20230629	-8.96	16550	20221227	65.86	30150	-8.96	20230629	16800	63.39	20230102	30150	-8.96	20230629	16550	65.86	20221227	2.68	N	248070	500	250 억		6972400	N	N	1083	N	00	N
99	20230713	150926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	-400	5	-1.44	11574942750	417690	112.71	27950	28150	27350	36100	19500	27800	27711.54	13.94	0	36074	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13702	28.96	4.37	12	0.84	946.00	6273.00	30150	20230629	-9.12	16550	20221227	65.56	30150	-9.12	20230629	16800	63.10	20230102	30150	-9.12	20230629	16550	65.56	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
100	20230713	140925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-200	5	-0.72	9190511200	330904	89.29	27950	28150	27550	36100	19500	27800	27773.85	13.94	0	28852	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13802	29.18	4.40	12	0.66	946.00	6273.00	30150	20230629	-8.46	16550	20221227	66.77	30150	-8.46	20230629	16800	64.29	20230102	30150	-8.46	20230629	16550	66.77	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
101	20230713	130930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	7193563950	258609	69.78	27950	28150	27600	36100	19500	27800	27816.45	13.94	0	13947	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13852	29.28	4.42	12	0.52	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
102	20230713	120926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	6134945800	220398	59.47	27950	28150	27600	36100	19500	27800	27835.96	13.94	0	-2073	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13852	29.28	4.42	12	0.44	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
103	20230713	110929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-50	5	-0.18	4243929750	152150	41.06	27950	28150	27600	36100	19500	27800	27893.82	13.94	0	-14054	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13877	29.33	4.42	12	0.30	946.00	6273.00	30150	20230629	-7.96	16550	20221227	67.67	30150	-7.96	20230629	16800	65.18	20230102	30150	-7.96	20230629	16550	67.67	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
104	20230713	100923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	50	2	0.18	2672559200	95688	25.82	27950	28150	27650	36100	19500	27800	27931.62	13.94	0	-6778	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	13927	29.44	4.44	12	0.19	946.00	6273.00	30150	20230629	-7.63	16550	20221227	68.28	30150	-7.63	20230629	16800	65.77	20230102	30150	-7.63	20230629	16550	68.28	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
105	20230713	090925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	250	2	0.90	706376250	25244	6.81	27950	28100	27950	36100	19500	27800	27991.24	13.94	0	-1724	28633	28216	27733	27316	26833	28425	27525	250	8300	500	21120	50	1	50005551	14027	29.65	4.47	12	0.05	946.00	6273.00	30150	20230629	-6.97	16550	20221227	69.49	30150	-6.97	20230629	16800	66.96	20230102	30150	-6.97	20230629	16550	69.49	20221227	2.68	N	248070	500	250 억		6972400	N	N	144	N	00	N
106	20230712	160922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	0	3	0.00	10236316300	369292	96.12	27750	28150	27250	36100	19500	27800	27717.92	13.85	0	44483	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13902	29.39	4.43	12	0.74	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.78	N	248070	500	250 억		6926064	N	N	144	N	00	N
107	20230712	150915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	9557139400	344840	89.76	27750	28150	27250	36100	19500	27800	27714.62	13.85	0	33539	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13852	29.28	4.42	12	0.69	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
108	20230712	140913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	50	2	0.18	8500032850	306763	79.84	27750	28150	27250	36100	19500	27800	27708.69	13.85	0	23984	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13927	29.44	4.44	12	0.61	946.00	6273.00	30150	20230629	-7.63	16550	20221227	68.28	30150	-7.63	20230629	16800	65.77	20230102	30150	-7.63	20230629	16550	68.28	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
109	20230712	130914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	0	3	0.00	7489580850	270448	70.39	27750	28150	27250	36100	19500	27800	27693.10	13.85	0	21656	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13902	29.39	4.43	12	0.54	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
110	20230712	120919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-150	5	-0.54	6553606000	236729	61.62	27750	28150	27250	36100	19500	27800	27683.83	13.85	0	15168	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13827	29.23	4.41	12	0.47	946.00	6273.00	30150	20230629	-8.29	16550	20221227	67.07	30150	-8.29	20230629	16800	64.58	20230102	30150	-8.29	20230629	16550	67.07	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
111	20230712	110919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-300	5	-1.08	4613381450	166018	43.21	27750	28150	27400	36100	19500	27800	27788.42	13.85	0	-1904	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13752	29.07	4.38	12	0.33	946.00	6273.00	30150	20230629	-8.79	16550	20221227	66.16	30150	-8.79	20230629	16800	63.69	20230102	30150	-8.79	20230629	16550	66.16	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
112	20230712	100919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	150	2	0.54	2347911600	84049	21.88	27750	28150	27650	36100	19500	27800	27935.60	13.85	0	1807	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13977	29.55	4.46	12	0.17	946.00	6273.00	30150	20230629	-7.30	16550	20221227	68.88	30150	-7.30	20230629	16800	66.37	20230102	30150	-7.30	20230629	16550	68.88	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
113	20230712	090919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	100	2	0.36	653761800	23560	6.13	27750	27900	27650	36100	19500	27800	27748.03	13.85	0	3226	28633	28216	27783	27366	26933	28425	27575	250	8300	500	21120	50	1	50005551	13952	29.49	4.45	12	0.05	946.00	6273.00	30150	20230629	-7.46	16550	20221227	68.58	30150	-7.46	20230629	16800	66.07	20230102	30150	-7.46	20230629	16550	68.58	20221227	2.78	N	248070	500	250 억		6926064	N	N	136	N	00	N
114	20230711	160906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	10466513800	377575	78.38	27600	28200	27350	35850	19350	27600	27720.30	13.91	0	434	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13902	29.39	4.43	12	0.76	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.72	N	248070	500	250 억		6957431	N	N	136	N	00	N
115	20230711	150903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	9965628000	359556	74.64	27600	28200	27350	35850	19350	27600	27716.59	13.91	0	887	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13902	29.39	4.43	12	0.72	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
116	20230711	140857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	150	2	0.54	8845144600	319205	66.26	27600	28200	27350	35850	19350	27600	27710.03	13.91	0	3377	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13877	29.33	4.42	12	0.64	946.00	6273.00	30150	20230629	-7.96	16550	20221227	67.67	30150	-7.96	20230629	16800	65.18	20230102	30150	-7.96	20230629	16550	67.67	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
117	20230711	130848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	7649788550	276108	57.31	27600	28200	27350	35850	19350	27600	27705.91	13.91	0	5781	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13852	29.28	4.42	12	0.55	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
118	20230711	120908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	6816254900	245917	51.05	27600	28200	27350	35850	19350	27600	27717.86	13.91	0	3314	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13777	29.12	4.39	12	0.49	946.00	6273.00	30150	20230629	-8.62	16550	20221227	66.47	30150	-8.62	20230629	16800	63.99	20230102	30150	-8.62	20230629	16550	66.47	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
119	20230711	110914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	5026955350	180830	37.54	27600	28200	27500	35850	19350	27600	27799.71	13.91	0	-6283	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13777	29.12	4.39	12	0.36	946.00	6273.00	30150	20230629	-8.62	16550	20221227	66.47	30150	-8.62	20230629	16800	63.99	20230102	30150	-8.62	20230629	16550	66.47	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
120	20230711	100911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	3117060400	111755	23.20	27600	28200	27600	35850	19350	27600	27892.77	13.91	0	-4070	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13902	29.39	4.43	12	0.22	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
121	20230711	090908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	418016250	15051	3.12	27600	27950	27600	35850	19350	27600	27777.19	13.91	0	-1489	28533	28066	27533	27066	26533	28300	27300	250	8250	500	20970	50	1	50005551	13852	29.28	4.42	12	0.03	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.72	N	248070	500	250 억		6957431	N	N	0	N	00	N
122	20230710	160901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	100	2	0.36	13164831050	476921	104.19	27350	28000	27000	35750	19250	27500	27603.89	13.92	0	-6427	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13802	29.18	4.40	12	0.95	946.00	6273.00	30150	20230629	-8.46	16550	20221227	66.77	30150	-8.46	20230629	16800	64.29	20230102	30150	-8.46	20230629	16550	66.77	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
123	20230710	150902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	100	2	0.36	12271554650	444527	97.11	27350	28000	27000	35750	19250	27500	27605.94	13.92	0	-17835	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13802	29.18	4.40	12	0.89	946.00	6273.00	30150	20230629	-8.46	16550	20221227	66.77	30150	-8.46	20230629	16800	64.29	20230102	30150	-8.46	20230629	16550	66.77	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
124	20230710	140854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	400	2	1.45	10438688800	378563	82.70	27350	28000	27000	35750	19250	27500	27574.57	13.92	0	10070	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13952	29.49	4.45	12	0.76	946.00	6273.00	30150	20230629	-7.46	16550	20221227	68.58	30150	-7.46	20230629	16800	66.07	20230102	30150	-7.46	20230629	16550	68.58	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
125	20230710	130843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	300	2	1.09	9435747650	342569	74.84	27350	28000	27000	35750	19250	27500	27544.12	13.92	0	16840	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13902	29.39	4.43	12	0.69	946.00	6273.00	30150	20230629	-7.79	16550	20221227	67.98	30150	-7.79	20230629	16800	65.48	20230102	30150	-7.79	20230629	16550	67.98	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
126	20230710	120906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	250	2	0.91	8104636950	294680	64.38	27350	27950	27000	35750	19250	27500	27503.18	13.92	0	25895	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13877	29.33	4.42	12	0.59	946.00	6273.00	30150	20230629	-7.96	16550	20221227	67.67	30150	-7.96	20230629	16800	65.18	20230102	30150	-7.96	20230629	16550	67.67	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
127	20230710	110903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	350	2	1.27	6974699100	254098	55.51	27350	27850	27000	35750	19250	27500	27448.79	13.92	0	28156	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13927	29.44	4.44	12	0.51	946.00	6273.00	30150	20230629	-7.63	16550	20221227	68.28	30150	-7.63	20230629	16800	65.77	20230102	30150	-7.63	20230629	16550	68.28	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
128	20230710	100906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	250	2	0.91	4898377750	178884	39.08	27350	27800	27000	35750	19250	27500	27382.78	13.92	0	25655	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13877	29.33	4.42	12	0.36	946.00	6273.00	30150	20230629	-7.96	16550	20221227	67.67	30150	-7.96	20230629	16800	65.18	20230102	30150	-7.96	20230629	16550	67.67	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
129	20230710	090856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-250	5	-0.91	963371200	35383	7.73	27350	27500	27000	35750	19250	27500	27224.57	13.92	0	4887	28366	27932	27716	27282	27066	27825	27175	250	8250	500	20900	50	1	50005551	13627	28.81	4.34	12	0.07	946.00	6273.00	30150	20230629	-9.62	16550	20221227	64.65	30150	-9.62	20230629	16800	62.20	20230102	30150	-9.62	20230629	16550	64.65	20221227	2.69	N	248070	500	250 억		6960884	N	N	14	N	00	N
130	20230707	160854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	-600	5	-2.14	12350395250	445306	59.23	28100	28150	27500	36500	19700	28100	27735.87	13.85	0	23067	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13752	29.07	4.38	12	0.89	946.00	6273.00	30150	20230629	-8.79	16550	20221227	66.16	30150	-8.79	20230629	16800	63.69	20230102	30150	-8.79	20230629	16550	66.16	20221227	2.67	N	248070	500	250 억		6924065	N	N	14	N	00	N
131	20230707	150854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-500	5	-1.78	11321656000	407943	54.26	28100	28150	27500	36500	19700	28100	27752.99	13.85	0	14369	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13802	29.18	4.40	12	0.82	946.00	6273.00	30150	20230629	-8.46	16550	20221227	66.77	30150	-8.46	20230629	16800	64.29	20230102	30150	-8.46	20230629	16550	66.77	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
132	20230707	140911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-550	5	-1.96	9189422900	330687	43.98	28100	28150	27500	36500	19700	28100	27788.83	13.85	0	5199	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13777	29.12	4.39	12	0.66	946.00	6273.00	30150	20230629	-8.62	16550	20221227	66.47	30150	-8.62	20230629	16800	63.99	20230102	30150	-8.62	20230629	16550	66.47	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
133	20230707	130858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-400	5	-1.42	7475084400	268657	35.73	28100	28150	27500	36500	19700	28100	27823.84	13.85	0	-10833	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13852	29.28	4.42	12	0.54	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
134	20230707	120902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-450	5	-1.60	5487597400	197416	26.26	28100	28100	27500	36500	19700	28100	27797.04	13.85	0	2881	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13827	29.23	4.41	12	0.39	946.00	6273.00	30150	20230629	-8.29	16550	20221227	67.07	30150	-8.29	20230629	16800	64.58	20230102	30150	-8.29	20230629	16550	67.07	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
135	20230707	110906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-400	5	-1.42	4406519500	158397	21.07	28100	28100	27500	36500	19700	28100	27819.36	13.85	0	165	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13852	29.28	4.42	12	0.32	946.00	6273.00	30150	20230629	-8.13	16550	20221227	67.37	30150	-8.13	20230629	16800	64.88	20230102	30150	-8.13	20230629	16550	67.37	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
136	20230707	100854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-350	5	-1.25	3505246100	125945	16.75	28100	28100	27500	36500	19700	28100	27831.44	13.85	0	-3199	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	13877	29.33	4.42	12	0.25	946.00	6273.00	30150	20230629	-7.96	16550	20221227	67.67	30150	-7.96	20230629	16800	65.18	20230102	30150	-7.96	20230629	16550	67.67	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
137	20230707	090856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-100	5	-0.36	663725400	23669	3.15	28100	28100	27900	36500	19700	28100	28041.83	13.85	0	-4132	29400	28750	28250	27600	27100	28500	27350	250	8400	500	21350	50	1	50005551	14002	29.60	4.46	12	0.05	946.00	6273.00	30150	20230629	-7.13	16550	20221227	69.18	30150	-7.13	20230629	16800	66.67	20230102	30150	-7.13	20230629	16550	69.18	20221227	2.67	N	248070	500	250 억		6924065	N	N	22	N	00	N
138	20230706	160854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-500	5	-1.75	21183966150	749539	108.38	28500	28900	27750	37150	20050	28600	28262.79	13.65	0	102210	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14052	29.70	4.48	12	1.50	946.00	6273.00	30150	20230629	-6.80	16550	20221227	69.79	30150	-6.80	20230629	16800	67.26	20230102	30150	-6.80	20230629	16550	69.79	20221227	2.69	N	248070	500	250 억		6828123	N	N	22	N	00	N
139	20230706	150855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-600	5	-2.10	20138945050	712309	103.00	28500	28900	27750	37150	20050	28600	28272.53	13.65	0	91077	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14002	29.60	4.46	12	1.42	946.00	6273.00	30150	20230629	-7.13	16550	20221227	69.18	30150	-7.13	20230629	16800	66.67	20230102	30150	-7.13	20230629	16550	69.18	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
140	20230706	140856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-450	5	-1.57	18073986700	638743	92.36	28500	28900	27750	37150	20050	28600	28295.93	13.65	0	66132	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14077	29.76	4.49	12	1.28	946.00	6273.00	30150	20230629	-6.63	16550	20221227	70.09	30150	-6.63	20230629	16800	67.56	20230102	30150	-6.63	20230629	16550	70.09	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
141	20230706	130854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-600	5	-2.10	12980538000	456714	66.04	28500	28900	28000	37150	20050	28600	28421.39	13.65	0	38923	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14002	29.60	4.46	12	0.91	946.00	6273.00	30150	20230629	-7.13	16550	20221227	69.18	30150	-7.13	20230629	16800	66.67	20230102	30150	-7.13	20230629	16550	69.18	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
142	20230706	120837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	200	2	0.70	9963620650	350392	50.67	28500	28900	28050	37150	20050	28600	28435.39	13.65	0	26094	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14402	30.44	4.59	12	0.70	946.00	6273.00	30150	20230629	-4.48	16550	20221227	74.02	30150	-4.48	20230629	16800	71.43	20230102	30150	-4.48	20230629	16550	74.02	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
143	20230706	110901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	-250	5	-0.87	6281655550	221551	32.04	28500	28650	28050	37150	20050	28600	28352.51	13.65	0	52133	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14177	29.97	4.52	12	0.44	946.00	6273.00	30150	20230629	-5.97	16550	20221227	71.30	30150	-5.97	20230629	16800	68.75	20230102	30150	-5.97	20230629	16550	71.30	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
144	20230706	100855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-300	5	-1.05	3494325350	122737	17.75	28500	28650	28250	37150	20050	28600	28469.47	13.65	0	25982	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14152	29.92	4.51	12	0.25	946.00	6273.00	30150	20230629	-6.14	16550	20221227	71.00	30150	-6.14	20230629	16800	68.45	20230102	30150	-6.14	20230629	16550	71.00	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
145	20230706	090853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	-100	5	-0.35	483579650	16994	2.46	28500	28650	28350	37150	20050	28600	28451.35	13.65	0	7088	29666	29132	28516	27982	27366	28825	27675	250	8550	500	21730	50	1	50005551	14252	30.13	4.54	12	0.03	946.00	6273.00	30150	20230629	-5.47	16550	20221227	72.21	30150	-5.47	20230629	16800	69.64	20230102	30150	-5.47	20230629	16550	72.21	20221227	2.69	N	248070	500	250 억		6828123	N	N	0	N	00	N
146	20230705	160851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	-250	5	-0.87	19662119300	690180	167.74	28800	29050	27900	37500	20200	28850	28488.20	13.51	0	46470	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14302	30.23	4.56	12	1.38	946.00	6273.00	30150	20230629	-5.14	16550	20221227	72.81	30150	-5.14	20230629	16800	70.24	20230102	30150	-5.14	20230629	16550	72.81	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
147	20230705	150846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28700	-150	5	-0.52	19098550800	670493	162.95	28800	29050	27900	37500	20200	28850	28484.34	13.51	0	43312	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14352	30.34	4.58	12	1.34	946.00	6273.00	30150	20230629	-4.81	16550	20221227	73.41	30150	-4.81	20230629	16800	70.83	20230102	30150	-4.81	20230629	16550	73.41	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
148	20230705	140838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-700	5	-2.43	15609633950	548121	133.21	28800	29050	27900	37500	20200	28850	28478.45	13.51	0	36237	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14077	29.76	4.49	12	1.10	946.00	6273.00	30150	20230629	-6.63	16550	20221227	70.09	30150	-6.63	20230629	16800	67.56	20230102	30150	-6.63	20230629	16550	70.09	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
149	20230705	130840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-450	5	-1.56	11400349300	398727	96.90	28800	29050	28300	37500	20200	28850	28591.87	13.51	0	18711	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14202	30.02	4.53	12	0.80	946.00	6273.00	30150	20230629	-5.80	16550	20221227	71.60	30150	-5.80	20230629	16800	69.05	20230102	30150	-5.80	20230629	16550	71.60	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
150	20230705	120839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	-450	5	-1.56	9567647450	334149	81.21	28800	29050	28400	37500	20200	28850	28632.88	13.51	0	15462	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14202	30.02	4.53	12	0.67	946.00	6273.00	30150	20230629	-5.80	16550	20221227	71.60	30150	-5.80	20230629	16800	69.05	20230102	30150	-5.80	20230629	16550	71.60	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
151	20230705	110848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-200	5	-0.69	7260487800	253189	61.53	28800	29050	28450	37500	20200	28850	28676.16	13.51	0	18117	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14327	30.29	4.57	12	0.51	946.00	6273.00	30150	20230629	-4.98	16550	20221227	73.11	30150	-4.98	20230629	16800	70.54	20230102	30150	-4.98	20230629	16550	73.11	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
152	20230705	100841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28700	-150	5	-0.52	5136835450	179075	43.52	28800	29050	28450	37500	20200	28850	28685.39	13.51	0	17081	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14352	30.34	4.58	12	0.36	946.00	6273.00	30150	20230629	-4.81	16550	20221227	73.41	30150	-4.81	20230629	16800	70.83	20230102	30150	-4.81	20230629	16550	73.41	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
153	20230705	090839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-50	5	-0.17	650059900	22531	5.48	28800	29050	28600	37500	20200	28850	28851.80	13.51	0	-2992	29716	29282	28866	28432	28016	29275	28425	250	8650	500	21920	50	1	50005551	14402	30.44	4.59	12	0.05	946.00	6273.00	30150	20230629	-4.48	16550	20221227	74.02	30150	-4.48	20230629	16800	71.43	20230102	30150	-4.48	20230629	16550	74.02	20221227	2.64	N	248070	500	250 억		6758243	N	N	497	N	00	N
154	20230704	160836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	0	3	0.00	11846248450	408866	42.26	28850	29300	28450	37500	20200	28850	28973.70	13.51	0	-3940	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14427	30.50	4.60	12	0.82	946.00	6273.00	30150	20230629	-4.31	16550	20221227	74.32	30150	-4.31	20230629	16800	71.73	20230102	30150	-4.31	20230629	16550	74.32	20221227	2.70	N	248070	500	250 억		6756116	N	N	497	N	00	N
155	20230704	150827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	0	3	0.00	11099086450	382945	39.58	28850	29300	28450	37500	20200	28850	28983.60	13.51	0	-12271	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14427	30.50	4.60	12	0.77	946.00	6273.00	30150	20230629	-4.31	16550	20221227	74.32	30150	-4.31	20230629	16800	71.73	20230102	30150	-4.31	20230629	16550	74.32	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
156	20230704	140831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	200	2	0.69	9206483500	317532	32.82	28850	29300	28450	37500	20200	28850	28994.01	13.51	0	-3852	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14527	30.71	4.63	12	0.63	946.00	6273.00	30150	20230629	-3.65	16550	20221227	75.53	30150	-3.65	20230629	16800	72.92	20230102	30150	-3.65	20230629	16550	75.53	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
157	20230704	130820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	8088905500	279037	28.84	28850	29300	28450	37500	20200	28850	28988.80	13.51	0	-7969	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14477	30.60	4.62	12	0.56	946.00	6273.00	30150	20230629	-3.98	16550	20221227	74.92	30150	-3.98	20230629	16800	72.32	20230102	30150	-3.98	20230629	16550	74.92	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
158	20230704	120830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	150	2	0.52	7278583600	251109	25.95	28850	29300	28450	37500	20200	28850	28985.91	13.51	0	-7266	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14502	30.66	4.62	12	0.50	946.00	6273.00	30150	20230629	-3.81	16550	20221227	75.23	30150	-3.81	20230629	16800	72.62	20230102	30150	-3.81	20230629	16550	75.23	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
159	20230704	110824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	400	2	1.39	6055139950	209113	21.61	28850	29250	28450	37500	20200	28850	28956.46	13.51	0	-8807	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14627	30.92	4.66	12	0.42	946.00	6273.00	30150	20230629	-2.99	16550	20221227	76.74	30150	-2.99	20230629	16800	74.11	20230102	30150	-2.99	20230629	16550	76.74	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
160	20230704	100820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	150	2	0.52	4079109700	140984	14.57	28850	29250	28450	37500	20200	28850	28933.31	13.51	0	-7592	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14502	30.66	4.62	12	0.28	946.00	6273.00	30150	20230629	-3.81	16550	20221227	75.23	30150	-3.81	20230629	16800	72.62	20230102	30150	-3.81	20230629	16550	75.23	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
161	20230704	090819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-200	5	-0.69	667226600	23173	2.39	28850	28900	28650	37500	20200	28850	28792.54	13.51	0	-1061	30816	29832	29116	28132	27416	29475	27775	250	8650	500	21920	50	1	50005551	14327	30.29	4.57	12	0.05	946.00	6273.00	30150	20230629	-4.98	16550	20221227	73.11	30150	-4.98	20230629	16800	70.54	20230102	30150	-4.98	20230629	16550	73.11	20221227	2.70	N	248070	500	250 억		6756116	N	N	231	N	00	N
162	20230703	160812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-500	5	-1.70	28142450900	957988	171.61	29650	30100	28400	38150	20550	29350	29379.06	13.39	0	-2232	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14427	30.50	4.60	12	1.92	946.00	6273.00	30150	20230629	-4.31	16550	20221227	74.32	30150	-4.31	20230629	16800	71.73	20230102	30150	-4.31	20230629	16550	74.32	20221227	2.64	N	248070	500	250 억		6696552	N	N	231	N	00	N
163	20230703	150820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-450	5	-1.53	25783697500	876095	156.94	29650	30100	28400	38150	20550	29350	29430.25	13.39	0	-19664	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14452	30.55	4.61	12	1.75	946.00	6273.00	30150	20230629	-4.15	16550	20221227	74.62	30150	-4.15	20230629	16800	72.02	20230102	30150	-4.15	20230629	16550	74.62	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
164	20230703	140818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	100	2	0.34	17920099000	603944	108.19	29650	30100	29300	38150	20550	29350	29671.79	13.39	0	-37952	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14727	31.13	4.69	12	1.21	946.00	6273.00	30150	20230629	-2.32	16550	20221227	77.95	30150	-2.32	20230629	16800	75.30	20230102	30150	-2.32	20230629	16550	77.95	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
165	20230703	130813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	400	2	1.36	14656650750	493305	88.37	29650	30100	29400	38150	20550	29350	29711.13	13.39	0	-47118	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14877	31.45	4.74	12	0.99	946.00	6273.00	30150	20230629	-1.33	16550	20221227	79.76	30150	-1.33	20230629	16800	77.08	20230102	30150	-1.33	20230629	16550	79.76	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
166	20230703	120821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	350	2	1.19	13101796150	440933	78.99	29650	30100	29400	38150	20550	29350	29713.80	13.39	0	-38322	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14852	31.40	4.73	12	0.88	946.00	6273.00	30150	20230629	-1.49	16550	20221227	79.46	30150	-1.49	20230629	16800	76.79	20230102	30150	-1.49	20230629	16550	79.46	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
167	20230703	110815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	350	2	1.19	11297647300	380264	68.12	29650	30100	29400	38150	20550	29350	29710.01	13.39	0	-32354	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14852	31.40	4.73	12	0.76	946.00	6273.00	30150	20230629	-1.49	16550	20221227	79.46	30150	-1.49	20230629	16800	76.79	20230102	30150	-1.49	20230629	16550	79.46	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
168	20230703	100802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	200	2	0.68	9130861950	306873	54.97	29650	30100	29400	38150	20550	29350	29754.53	13.39	0	-38117	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14777	31.24	4.71	12	0.61	946.00	6273.00	30150	20230629	-1.99	16550	20221227	78.55	30150	-1.99	20230629	16800	75.89	20230102	30150	-1.99	20230629	16550	78.55	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N
169	20230703	090812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	350	2	1.19	1945984050	65442	11.72	29650	29900	29550	38150	20550	29350	29736.01	13.39	0	-9705	30150	29750	29300	28900	28450	29525	28675	250	8800	500	22300	50	1	50005551	14852	31.40	4.73	12	0.13	946.00	6273.00	30150	20230629	-1.49	16550	20221227	79.46	30150	-1.49	20230629	16800	76.79	20230102	30150	-1.49	20230629	16550	79.46	20221227	2.64	N	248070	500	250 억		6696552	N	N	1239	N	00	N