KissMeData/020760/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	160335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	45	2	4.00	108847867	95533	79.30	1126	1170	1111	1462	788	1125	1139.37	0.58	0	-2424	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	603	-17.73	2.08	12	0.19	-66.00	563.00	2395	20220802	-51.15	970	20230314	20.62	1634	-28.40	20230531	970	20.62	20230314	2395	-51.15	20220802	970	20.62	20230314	0.02	N	020760	500	257 억		300535	N	N	1	N	00	N
3	20230731	150335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1162	37	2	3.29	96406896	84856	70.44	1126	1162	1111	1462	788	1125	1136.12	0.58	0	1733	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	599	-17.61	2.06	12	0.16	-66.00	563.00	2395	20220802	-51.48	970	20230314	19.79	1634	-28.89	20230531	970	19.79	20230314	2395	-51.48	20220802	970	19.79	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
4	20230731	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	28	2	2.49	77736387	68716	57.04	1126	1153	1111	1462	788	1125	1131.27	0.58	0	-920	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	594	-17.47	2.05	12	0.13	-66.00	563.00	2395	20220802	-51.86	970	20230314	18.87	1634	-29.44	20230531	970	18.87	20230314	2395	-51.86	20220802	970	18.87	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
5	20230731	130337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	15	2	1.33	67844113	60087	49.88	1126	1149	1111	1462	788	1125	1129.10	0.58	0	-1117	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	587	-17.27	2.02	12	0.12	-66.00	563.00	2395	20220802	-52.40	970	20230314	17.53	1634	-30.23	20230531	970	17.53	20230314	2395	-52.40	20220802	970	17.53	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
6	20230731	120339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	13	2	1.16	65794424	58289	48.38	1126	1146	1111	1462	788	1125	1128.76	0.58	0	-836	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	586	-17.24	2.02	12	0.11	-66.00	563.00	2395	20220802	-52.48	970	20230314	17.32	1634	-30.35	20230531	970	17.32	20230314	2395	-52.48	20220802	970	17.32	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
7	20230731	110339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	15	2	1.33	51095809	45350	37.64	1126	1146	1111	1462	788	1125	1126.70	0.58	0	-7410	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	587	-17.27	2.02	12	0.09	-66.00	563.00	2395	20220802	-52.40	970	20230314	17.53	1634	-30.23	20230531	970	17.53	20230314	2395	-52.40	20220802	970	17.53	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
8	20230731	100339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	-7	5	-0.62	29305893	26122	21.68	1126	1139	1111	1462	788	1125	1121.89	0.58	0	-7750	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	576	-16.94	1.99	12	0.05	-66.00	563.00	2395	20220802	-53.32	970	20230314	15.26	1634	-31.58	20230531	970	15.26	20230314	2395	-53.32	20220802	970	15.26	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
9	20230731	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1126	1	2	0.09	13512	12	0.01	1126	1126	1126	1462	788	1125	1126.00	0.58	0	0	1174	1149	1115	1090	1056	1162	1103	258	337	500	780	1	1	51513741	580	-17.06	2.00	12	0.00	-66.00	563.00	2395	20220802	-52.99	970	20230314	16.08	1634	-31.09	20230531	970	16.08	20230314	2395	-52.99	20220802	970	16.08	20230314	0.02	N	020760	500	257 억		300535	N	N	18	N	00	N
10	20230728	160337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	24	2	2.18	133869883	120456	125.19	1102	1140	1081	1431	771	1101	1111.23	0.61	0	-8482	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	580	-17.05	2.00	12	0.23	-66.00	563.00	2395	20220802	-53.03	970	20230314	15.98	1634	-31.15	20230531	970	15.98	20230314	2395	-53.03	20220802	970	15.98	20230314	0.02	N	020760	500	257 억		314329	N	N	18	N	00	N
11	20230728	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	19	2	1.73	126136376	113580	118.04	1102	1140	1081	1431	771	1101	1110.55	0.61	0	-8768	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	577	-16.97	1.99	12	0.22	-66.00	563.00	2395	20220802	-53.24	970	20230314	15.46	1634	-31.46	20230531	970	15.46	20230314	2395	-53.24	20220802	970	15.46	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
12	20230728	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	24	2	2.18	100578207	90758	94.32	1102	1140	1081	1431	771	1101	1108.20	0.61	0	-1801	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	580	-17.05	2.00	12	0.18	-66.00	563.00	2395	20220802	-53.03	970	20230314	15.98	1634	-31.15	20230531	970	15.98	20230314	2395	-53.03	20220802	970	15.98	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
13	20230728	130336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1121	20	2	1.82	75969820	68794	71.50	1102	1140	1081	1431	771	1101	1104.31	0.61	0	2768	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	577	-16.98	1.99	12	0.13	-66.00	563.00	2395	20220802	-53.19	970	20230314	15.57	1634	-31.40	20230531	970	15.57	20230314	2395	-53.19	20220802	970	15.57	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
14	20230728	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	19	2	1.73	68755157	62402	64.85	1102	1124	1081	1431	771	1101	1101.81	0.61	0	5860	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	577	-16.97	1.99	12	0.12	-66.00	563.00	2395	20220802	-53.24	970	20230314	15.46	1634	-31.46	20230531	970	15.46	20230314	2395	-53.24	20220802	970	15.46	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
15	20230728	110337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	-9	5	-0.82	50165983	45680	47.47	1102	1118	1081	1431	771	1101	1098.20	0.61	0	-4143	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	563	-16.55	1.94	12	0.09	-66.00	563.00	2395	20220802	-54.41	970	20230314	12.58	1634	-33.17	20230531	970	12.58	20230314	2395	-54.41	20220802	970	12.58	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
16	20230728	100335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	-18	5	-1.63	28124358	25488	26.49	1102	1118	1081	1431	771	1101	1103.44	0.61	0	-4911	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	558	-16.41	1.92	12	0.05	-66.00	563.00	2395	20220802	-54.78	970	20230314	11.65	1634	-33.72	20230531	970	11.65	20230314	2395	-54.78	20220802	970	11.65	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
17	20230728	090337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	17	2	1.54	81740	74	0.08	1102	1118	1102	1431	771	1101	1104.59	0.61	0	-1	1147	1124	1097	1074	1047	1135	1085	258	330	500	770	1	1	51513741	576	-16.94	1.99	12	0.00	-66.00	563.00	2395	20220802	-53.32	970	20230314	15.26	1634	-31.58	20230531	970	15.26	20230314	2395	-53.32	20220802	970	15.26	20230314	0.02	N	020760	500	257 억		314329	N	N	0	N	00	N
18	20230727	160335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1101	33	2	3.09	105832072	96214	20.59	1070	1120	1070	1388	748	1068	1099.97	0.54	69219	32484	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	567	-16.68	1.96	12	0.19	-66.00	563.00	2395	20220802	-54.03	970	20230314	13.51	1634	-32.62	20230531	970	13.51	20230314	2395	-54.03	20220802	970	13.51	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
19	20230727	150334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	37	2	3.46	99722890	90676	19.41	1070	1120	1070	1388	748	1068	1099.77	0.54	69219	32688	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	569	-16.74	1.96	12	0.18	-66.00	563.00	2395	20220802	-53.86	970	20230314	13.92	1634	-32.37	20230531	970	13.92	20230314	2395	-53.86	20220802	970	13.92	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
20	20230727	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	47	2	4.40	95453418	86815	18.58	1070	1120	1070	1388	748	1068	1099.50	0.54	69219	31481	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	574	-16.89	1.98	12	0.17	-66.00	563.00	2395	20220802	-53.44	970	20230314	14.95	1634	-31.76	20230531	970	14.95	20230314	2395	-53.44	20220802	970	14.95	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
21	20230727	130334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1107	39	2	3.65	91548012	83290	17.83	1070	1120	1070	1388	748	1068	1099.15	0.54	69219	29707	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	570	-16.77	1.97	12	0.16	-66.00	563.00	2395	20220802	-53.78	970	20230314	14.12	1634	-32.25	20230531	970	14.12	20230314	2395	-53.78	20220802	970	14.12	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
22	20230727	120336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	29	2	2.72	75320114	68539	14.67	1070	1120	1070	1388	748	1068	1098.94	0.54	69219	32763	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	565	-16.62	1.95	12	0.13	-66.00	563.00	2395	20220802	-54.20	970	20230314	13.09	1634	-32.86	20230531	970	13.09	20230314	2395	-54.20	20220802	970	13.09	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
23	20230727	110333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	51	2	4.78	63822626	58145	12.44	1070	1120	1070	1388	748	1068	1097.65	0.54	69219	30480	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	576	-16.95	1.99	12	0.11	-66.00	563.00	2395	20220802	-53.28	970	20230314	15.36	1634	-31.52	20230531	970	15.36	20230314	2395	-53.28	20220802	970	15.36	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
24	20230727	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	25	2	2.34	33037551	30298	6.48	1070	1100	1070	1388	748	1068	1090.42	0.54	69219	13121	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	563	-16.56	1.94	12	0.06	-66.00	563.00	2395	20220802	-54.36	970	20230314	12.68	1634	-33.11	20230531	970	12.68	20230314	2395	-54.36	20220802	970	12.68	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
25	20230727	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	30	2	2.81	5559226	5125	1.10	1070	1098	1070	1388	748	1068	1084.73	0.54	69219	4436	1169	1118	1073	1022	977	1096	1000	258	320	500	740	1	1	51513741	566	-16.64	1.95	12	0.01	-66.00	563.00	2395	20220802	-54.15	970	20230314	13.20	1634	-32.80	20230531	970	13.20	20230314	2395	-54.15	20220802	970	13.20	20230314	0.02	N	020760	500	257 억		279709	N	N	0	N	00	N
26	20230726	160332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1068	-63	5	-5.57	491757571	464748	199.18	1101	1124	1028	1470	792	1131	1058.11	0.41	0	67740	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	550	-16.18	1.90	12	0.90	-66.00	563.00	2465	20220725	-56.67	970	20230314	10.10	1634	-34.64	20230531	970	10.10	20230314	2395	-55.41	20220802	970	10.10	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
27	20230726	150334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	-76	5	-6.72	472632448	446723	191.45	1101	1124	1028	1470	792	1131	1058.00	0.41	0	69939	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	543	-15.98	1.87	12	0.87	-66.00	563.00	2465	20220725	-57.20	970	20230314	8.76	1634	-35.43	20230531	970	8.76	20230314	2395	-55.95	20220802	970	8.76	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
28	20230726	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1038	-93	5	-8.22	441601189	417012	178.72	1101	1124	1028	1470	792	1131	1058.97	0.41	0	60403	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	535	-15.73	1.84	12	0.81	-66.00	563.00	2465	20220725	-57.89	970	20230314	7.01	1634	-36.47	20230531	970	7.01	20230314	2395	-56.66	20220802	970	7.01	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
29	20230726	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-99	5	-8.75	348945629	327747	140.46	1101	1124	1030	1470	792	1131	1064.68	0.41	0	36126	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	532	-15.64	1.83	12	0.64	-66.00	563.00	2465	20220725	-58.13	970	20230314	6.39	1634	-36.84	20230531	970	6.39	20230314	2395	-56.91	20220802	970	6.39	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
30	20230726	120334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1056	-75	5	-6.63	275588461	257163	110.21	1101	1124	1030	1470	792	1131	1071.65	0.41	0	47530	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	544	-16.00	1.88	12	0.50	-66.00	563.00	2465	20220725	-57.16	970	20230314	8.87	1634	-35.37	20230531	970	8.87	20230314	2395	-55.91	20220802	970	8.87	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
31	20230726	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1059	-72	5	-6.37	225911753	209965	89.99	1101	1124	1030	1470	792	1131	1075.95	0.41	0	30715	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	546	-16.05	1.88	12	0.41	-66.00	563.00	2465	20220725	-57.04	970	20230314	9.18	1634	-35.19	20230531	970	9.18	20230314	2395	-55.78	20220802	970	9.18	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
32	20230726	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	-60	5	-5.31	127059849	116066	49.74	1101	1124	1071	1470	792	1131	1094.72	0.41	0	14196	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	552	-16.23	1.90	12	0.23	-66.00	563.00	2465	20220725	-56.55	970	20230314	10.41	1634	-34.46	20230531	970	10.41	20230314	2395	-55.28	20220802	970	10.41	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
33	20230726	090330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1103	-28	5	-2.48	11713476	10517	4.51	1101	1124	1101	1470	792	1131	1113.76	0.41	0	3542	1207	1169	1147	1109	1087	1158	1098	258	339	500	790	1	1	51513741	568	-16.71	1.96	12	0.02	-66.00	563.00	2465	20220725	-55.25	970	20230314	13.71	1634	-32.50	20230531	970	13.71	20230314	2395	-53.95	20220802	970	13.71	20230314	0.02	N	020760	500	257 억		210490	N	N	0	N	00	N
34	20230725	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1131	-57	5	-4.80	265749833	231871	136.44	1185	1185	1125	1544	832	1188	1146.11	0.37	0	10494	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	583	-17.14	2.01	12	0.45	-66.00	563.00	2465	20220725	-54.12	970	20230314	16.60	1634	-30.78	20230531	970	16.60	20230314	2465	-54.12	20220725	970	16.60	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
35	20230725	150328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1133	-55	5	-4.63	255117997	222488	130.92	1185	1185	1125	1544	832	1188	1146.66	0.37	0	11966	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	584	-17.17	2.01	12	0.43	-66.00	563.00	2465	20220725	-54.04	970	20230314	16.80	1634	-30.66	20230531	970	16.80	20230314	2465	-54.04	20220725	970	16.80	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
36	20230725	140328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1143	-45	5	-3.79	226021807	196881	115.85	1185	1185	1125	1544	832	1188	1148.01	0.37	0	3027	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	589	-17.32	2.03	12	0.38	-66.00	563.00	2465	20220725	-53.63	970	20230314	17.84	1634	-30.05	20230531	970	17.84	20230314	2465	-53.63	20220725	970	17.84	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
37	20230725	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1144	-44	5	-3.70	206444873	179710	105.74	1185	1185	1125	1544	832	1188	1148.77	0.37	0	2734	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	589	-17.33	2.03	12	0.35	-66.00	563.00	2465	20220725	-53.59	970	20230314	17.94	1634	-29.99	20230531	970	17.94	20230314	2465	-53.59	20220725	970	17.94	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
38	20230725	120330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	-56	5	-4.71	196271781	170818	100.51	1185	1185	1125	1544	832	1188	1149.01	0.37	0	4114	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	583	-17.15	2.01	12	0.33	-66.00	563.00	2465	20220725	-54.08	970	20230314	16.70	1634	-30.72	20230531	970	16.70	20230314	2465	-54.08	20220725	970	16.70	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
39	20230725	110329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	-42	5	-3.54	138475807	119907	70.56	1185	1185	1145	1544	832	1188	1154.86	0.37	0	4789	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	590	-17.36	2.04	12	0.23	-66.00	563.00	2465	20220725	-53.51	970	20230314	18.14	1634	-29.87	20230531	970	18.14	20230314	2465	-53.51	20220725	970	18.14	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
40	20230725	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1158	-30	5	-2.53	84568066	73016	42.96	1185	1185	1150	1544	832	1188	1158.21	0.37	0	23283	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	597	-17.55	2.06	12	0.14	-66.00	563.00	2465	20220725	-53.02	970	20230314	19.38	1634	-29.13	20230531	970	19.38	20230314	2465	-53.02	20220725	970	19.38	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
41	20230725	090329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-8	5	-0.67	1537685	1299	0.76	1185	1185	1180	1544	832	1188	1183.75	0.37	0	-340	1334	1261	1220	1147	1106	1240	1126	258	356	500	830	1	1	51513741	608	-17.88	2.10	12	0.00	-66.00	563.00	2465	20220725	-52.13	970	20230314	21.65	1634	-27.78	20230531	970	21.65	20230314	2465	-52.13	20220725	970	21.65	20230314	0.02	N	020760	500	257 억		190858	N	N	0	N	00	N
42	20230724	160329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-42	5	-3.41	204490793	169920	176.42	1293	1293	1179	1599	861	1230	1203.46	0.43	0	-31606	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	612	-18.00	2.11	12	0.33	-66.00	563.00	2465	20220725	-51.81	970	20230314	22.47	1634	-27.29	20230531	970	22.47	20230314	2465	-51.81	20220725	970	22.47	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
43	20230724	150328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1184	-46	5	-3.74	192970631	160212	166.34	1293	1293	1179	1599	861	1230	1204.47	0.43	0	-28950	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	610	-17.94	2.10	12	0.31	-66.00	563.00	2465	20220725	-51.97	970	20230314	22.06	1634	-27.54	20230531	970	22.06	20230314	2465	-51.97	20220725	970	22.06	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
44	20230724	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1189	-41	5	-3.33	187296952	155431	161.37	1293	1293	1179	1599	861	1230	1205.02	0.43	0	-28327	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	612	-18.02	2.11	12	0.30	-66.00	563.00	2465	20220725	-51.76	970	20230314	22.58	1634	-27.23	20230531	970	22.58	20230314	2465	-51.76	20220725	970	22.58	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
45	20230724	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	-48	5	-3.90	176189186	146055	151.64	1293	1293	1179	1599	861	1230	1206.32	0.43	0	-29085	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	609	-17.91	2.10	12	0.28	-66.00	563.00	2465	20220725	-52.05	970	20230314	21.86	1634	-27.66	20230531	970	21.86	20230314	2465	-52.05	20220725	970	21.86	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
46	20230724	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	-49	5	-3.98	157459029	130215	135.19	1293	1293	1180	1599	861	1230	1209.22	0.43	0	-29532	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	608	-17.89	2.10	12	0.25	-66.00	563.00	2465	20220725	-52.09	970	20230314	21.75	1634	-27.72	20230531	970	21.75	20230314	2465	-52.09	20220725	970	21.75	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
47	20230724	110330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-32	5	-2.60	115833924	95189	98.83	1293	1293	1197	1599	861	1230	1216.88	0.43	0	-30177	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	617	-18.15	2.13	12	0.18	-66.00	563.00	2465	20220725	-51.40	970	20230314	23.51	1634	-26.68	20230531	970	23.51	20230314	2465	-51.40	20220725	970	23.51	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
48	20230724	100325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1203	-27	5	-2.20	79318447	64812	67.29	1293	1293	1200	1599	861	1230	1223.82	0.43	0	-11161	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	620	-18.23	2.14	12	0.13	-66.00	563.00	2465	20220725	-51.20	970	20230314	24.02	1634	-26.38	20230531	970	24.02	20230314	2465	-51.20	20220725	970	24.02	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
49	20230724	090327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1263	33	2	2.68	11993757	9323	9.68	1293	1293	1231	1599	861	1230	1286.47	0.43	0	-191	1262	1246	1238	1222	1214	1242	1218	258	369	500	860	1	1	51513741	651	-19.14	2.24	12	0.02	-66.00	563.00	2465	20220725	-48.76	970	20230314	30.21	1634	-22.71	20230531	970	30.21	20230314	2465	-48.76	20220725	970	30.21	20230314	0.02	N	020760	500	257 억		223505	N	N	0	N	00	N
50	20230721	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-24	5	-1.91	118474847	95918	72.38	1236	1254	1230	1630	878	1254	1235.19	0.44	0	-2493	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	634	-18.64	2.18	12	0.19	-66.00	563.00	2465	20220725	-50.10	970	20230314	26.80	1634	-24.72	20230531	970	26.80	20230314	2465	-50.10	20220725	970	26.80	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
51	20230721	150327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-18	5	-1.44	98615485	79809	60.22	1236	1254	1230	1630	878	1254	1235.64	0.44	0	1061	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	637	-18.73	2.20	12	0.15	-66.00	563.00	2465	20220725	-49.86	970	20230314	27.42	1634	-24.36	20230531	970	27.42	20230314	2465	-49.86	20220725	970	27.42	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
52	20230721	140326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-19	5	-1.52	83223788	67326	50.80	1236	1254	1230	1630	878	1254	1236.13	0.44	0	3879	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	636	-18.71	2.19	12	0.13	-66.00	563.00	2465	20220725	-49.90	970	20230314	27.32	1634	-24.42	20230531	970	27.32	20230314	2465	-49.90	20220725	970	27.32	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
53	20230721	130325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-14	5	-1.12	79018152	63917	48.23	1236	1254	1230	1630	878	1254	1236.26	0.44	0	4942	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	639	-18.79	2.20	12	0.12	-66.00	563.00	2465	20220725	-49.70	970	20230314	27.84	1634	-24.11	20230531	970	27.84	20230314	2465	-49.70	20220725	970	27.84	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
54	20230721	120329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-21	5	-1.67	49938636	40506	30.57	1236	1254	1230	1630	878	1254	1232.87	0.44	0	7271	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	635	-18.68	2.19	12	0.08	-66.00	563.00	2465	20220725	-49.98	970	20230314	27.11	1634	-24.54	20230531	970	27.11	20230314	2465	-49.98	20220725	970	27.11	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
55	20230721	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	-17	5	-1.36	46223626	37494	28.29	1236	1254	1230	1630	878	1254	1232.83	0.44	0	8326	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	637	-18.74	2.20	12	0.07	-66.00	563.00	2465	20220725	-49.82	970	20230314	27.53	1634	-24.30	20230531	970	27.53	20230314	2465	-49.82	20220725	970	27.53	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
56	20230721	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-20	5	-1.59	28538186	23173	17.49	1236	1254	1230	1630	878	1254	1231.53	0.44	0	10095	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	636	-18.70	2.19	12	0.04	-66.00	563.00	2465	20220725	-49.94	970	20230314	27.22	1634	-24.48	20230531	970	27.22	20230314	2465	-49.94	20220725	970	27.22	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
57	20230721	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	0	3	0.00	702117	567	0.43	1236	1254	1236	1630	878	1254	1238.30	0.44	0	-3	1308	1281	1248	1221	1188	1294	1234	258	376	500	870	1	1	51513741	646	-19.00	2.23	12	0.00	-66.00	563.00	2465	20220725	-49.13	970	20230314	29.28	1634	-23.26	20230531	970	29.28	20230314	2465	-49.13	20220725	970	29.28	20230314	0.02	N	020760	500	257 억		226187	N	N	18	N	00	N
58	20230720	160326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1254	-19	5	-1.49	164617395	132441	67.36	1215	1275	1215	1654	892	1273	1242.95	0.46	0	-10160	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	646	-19.00	2.23	12	0.26	-66.00	563.00	2465	20220725	-49.13	970	20230314	29.28	1634	-23.26	20230531	970	29.28	20230314	2465	-49.13	20220725	970	29.28	20230314	0.02	N	020760	500	257 억		238455	N	N	18	N	00	N
59	20230720	150325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1262	-11	5	-0.86	158169626	127295	64.75	1215	1275	1215	1654	892	1273	1242.54	0.46	0	-8321	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	650	-19.12	2.24	12	0.25	-66.00	563.00	2465	20220725	-48.80	970	20230314	30.10	1634	-22.77	20230531	970	30.10	20230314	2465	-48.80	20220725	970	30.10	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
60	20230720	140325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1255	-18	5	-1.41	108077551	87667	44.59	1215	1273	1215	1654	892	1273	1232.82	0.46	0	6373	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	646	-19.02	2.23	12	0.17	-66.00	563.00	2465	20220725	-49.09	970	20230314	29.38	1634	-23.19	20230531	970	29.38	20230314	2465	-49.09	20220725	970	29.38	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
61	20230720	130324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-39	5	-3.06	99011231	80375	40.88	1215	1273	1215	1654	892	1273	1231.87	0.46	0	6709	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	636	-18.70	2.19	12	0.16	-66.00	563.00	2465	20220725	-49.94	970	20230314	27.22	1634	-24.48	20230531	970	27.22	20230314	2465	-49.94	20220725	970	27.22	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
62	20230720	120328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-37	5	-2.91	85355542	69309	35.25	1215	1273	1215	1654	892	1273	1231.52	0.46	0	7074	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	637	-18.73	2.20	12	0.13	-66.00	563.00	2465	20220725	-49.86	970	20230314	27.42	1634	-24.36	20230531	970	27.42	20230314	2465	-49.86	20220725	970	27.42	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
63	20230720	110327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-37	5	-2.91	79460911	64537	32.83	1215	1273	1215	1654	892	1273	1231.25	0.46	0	6886	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	637	-18.73	2.20	12	0.13	-66.00	563.00	2465	20220725	-49.86	970	20230314	27.42	1634	-24.36	20230531	970	27.42	20230314	2465	-49.86	20220725	970	27.42	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
64	20230720	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	-35	5	-2.75	66284901	53884	27.41	1215	1273	1215	1654	892	1273	1230.14	0.46	0	8747	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	638	-18.76	2.20	12	0.10	-66.00	563.00	2465	20220725	-49.78	970	20230314	27.63	1634	-24.24	20230531	970	27.63	20230314	2465	-49.78	20220725	970	27.63	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
65	20230720	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	-36	5	-2.83	38401915	31397	15.97	1215	1273	1215	1654	892	1273	1223.11	0.46	0	8731	1357	1315	1258	1216	1159	1336	1237	258	381	500	890	1	1	51513741	637	-18.74	2.20	12	0.06	-66.00	563.00	2465	20220725	-49.82	970	20230314	27.53	1634	-24.30	20230531	970	27.53	20230314	2465	-49.82	20220725	970	27.53	20230314	0.02	N	020760	500	257 억		238455	N	N	17	N	00	N
66	20230719	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	31	2	2.50	241737850	196507	100.50	1242	1300	1201	1614	870	1242	1230.08	0.42	0	22159	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	656	-19.29	2.26	12	0.38	-66.00	563.00	2465	20220725	-48.36	970	20230314	31.24	1634	-22.09	20230531	970	31.24	20230314	2465	-48.36	20220725	970	31.24	20230314	0.02	N	020760	500	257 억		214767	N	N	17	N	00	N
67	20230719	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	11	2	0.89	218365201	178126	91.10	1242	1279	1201	1614	870	1242	1225.90	0.42	0	23269	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	645	-18.98	2.23	12	0.35	-66.00	563.00	2465	20220725	-49.17	970	20230314	29.18	1634	-23.32	20230531	970	29.18	20230314	2465	-49.17	20220725	970	29.18	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
68	20230719	140330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-7	5	-0.56	165494826	135376	69.23	1242	1243	1201	1614	870	1242	1222.48	0.42	0	18726	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	636	-18.71	2.19	12	0.26	-66.00	563.00	2465	20220725	-49.90	970	20230314	27.32	1634	-24.42	20230531	970	27.32	20230314	2465	-49.90	20220725	970	27.32	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
69	20230719	130326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	-7	5	-0.56	154332614	126339	64.61	1242	1243	1201	1614	870	1242	1221.58	0.42	0	19482	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	636	-18.71	2.19	12	0.25	-66.00	563.00	2465	20220725	-49.90	970	20230314	27.32	1634	-24.42	20230531	970	27.32	20230314	2465	-49.90	20220725	970	27.32	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
70	20230719	120328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	-8	5	-0.64	129289602	106054	54.24	1242	1243	1201	1614	870	1242	1219.09	0.42	0	19180	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	636	-18.70	2.19	12	0.21	-66.00	563.00	2465	20220725	-49.94	970	20230314	27.22	1634	-24.48	20230531	970	27.22	20230314	2465	-49.94	20220725	970	27.22	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
71	20230719	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	-18	5	-1.45	118813283	97491	49.86	1242	1243	1201	1614	870	1242	1218.71	0.42	0	19737	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	631	-18.55	2.17	12	0.19	-66.00	563.00	2465	20220725	-50.34	970	20230314	26.19	1634	-25.09	20230531	970	26.19	20230314	2465	-50.34	20220725	970	26.19	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
72	20230719	100327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1213	-29	5	-2.33	84084757	68899	35.24	1242	1243	1205	1614	870	1242	1220.41	0.42	0	10899	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	625	-18.38	2.15	12	0.13	-66.00	563.00	2465	20220725	-50.79	970	20230314	25.05	1634	-25.76	20230531	970	25.05	20230314	2465	-50.79	20220725	970	25.05	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
73	20230719	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	0	3	0.00	1202256	968	0.50	1242	1242	1242	1614	870	1242	1242.00	0.42	0	0	1336	1289	1265	1218	1194	1277	1206	258	372	500	860	1	1	51513741	640	-18.82	2.21	12	0.00	-66.00	563.00	2465	20220725	-49.61	970	20230314	28.04	1634	-23.99	20230531	970	28.04	20230314	2465	-49.61	20220725	970	28.04	20230314	0.02	N	020760	500	257 억		214767	N	N	65	N	00	N
74	20230718	160326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-36	5	-2.82	244923701	195445	158.60	1312	1312	1241	1661	895	1278	1253.17	0.51	0	-43418	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	640	-18.82	2.21	12	0.38	-66.00	563.00	2465	20220725	-49.61	970	20230314	28.04	1634	-23.99	20230531	970	28.04	20230314	2465	-49.61	20220725	970	28.04	20230314	0.02	N	020760	500	257 억		261048	N	N	65	N	00	N
75	20230718	150327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-36	5	-2.82	233069429	185903	150.85	1312	1312	1242	1661	895	1278	1253.72	0.51	0	-37251	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	640	-18.82	2.21	12	0.36	-66.00	563.00	2465	20220725	-49.61	970	20230314	28.04	1634	-23.99	20230531	970	28.04	20230314	2465	-49.61	20220725	970	28.04	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
76	20230718	140325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	-36	5	-2.82	210470275	167728	136.11	1312	1312	1242	1661	895	1278	1254.83	0.51	0	-32897	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	640	-18.82	2.21	12	0.33	-66.00	563.00	2465	20220725	-49.61	970	20230314	28.04	1634	-23.99	20230531	970	28.04	20230314	2465	-49.61	20220725	970	28.04	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
77	20230718	130326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1244	-34	5	-2.66	197230213	157075	127.46	1312	1312	1242	1661	895	1278	1255.64	0.51	0	-30443	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	641	-18.85	2.21	12	0.30	-66.00	563.00	2465	20220725	-49.53	970	20230314	28.25	1634	-23.87	20230531	970	28.25	20230314	2465	-49.53	20220725	970	28.25	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
78	20230718	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	-33	5	-2.58	162814019	129450	105.04	1312	1312	1243	1661	895	1278	1257.74	0.51	0	-19837	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	641	-18.86	2.21	12	0.25	-66.00	563.00	2465	20220725	-49.49	970	20230314	28.35	1634	-23.81	20230531	970	28.35	20230314	2465	-49.49	20220725	970	28.35	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
79	20230718	110327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	-25	5	-1.96	126637909	100481	81.54	1312	1312	1251	1661	895	1278	1260.32	0.51	0	-17953	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	645	-18.98	2.23	12	0.20	-66.00	563.00	2465	20220725	-49.17	970	20230314	29.18	1634	-23.32	20230531	970	29.18	20230314	2465	-49.17	20220725	970	29.18	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
80	20230718	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	-22	5	-1.72	71509500	56543	45.88	1312	1312	1256	1661	895	1278	1264.69	0.51	0	-4070	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	647	-19.03	2.23	12	0.11	-66.00	563.00	2465	20220725	-49.05	970	20230314	29.48	1634	-23.13	20230531	970	29.48	20230314	2465	-49.05	20220725	970	29.48	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
81	20230718	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	2	2	0.16	3948103	3038	2.47	1312	1312	1280	1661	895	1278	1299.57	0.51	0	-195	1335	1306	1279	1250	1223	1293	1237	258	383	500	890	1	1	51513741	659	-19.39	2.27	12	0.01	-66.00	563.00	2465	20220725	-48.07	970	20230314	31.96	1634	-21.66	20230531	970	31.96	20230314	2465	-48.07	20220725	970	31.96	20230314	0.02	N	020760	500	257 억		261048	N	N	133	N	00	N
82	20230717	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1278	-3	5	-0.23	155502626	122129	58.26	1281	1308	1252	1665	897	1281	1273.26	0.51	0	-899	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	658	-19.36	2.27	12	0.24	-66.00	563.00	2465	20220725	-48.15	970	20230314	31.75	1634	-21.79	20230531	970	31.75	20230314	2465	-48.15	20220725	970	31.75	20230314	0.04	N	020760	500	257 억		264810	N	N	133	N	00	N
83	20230717	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1272	-9	5	-0.70	150028511	117834	56.21	1281	1308	1252	1665	897	1281	1273.22	0.51	0	-252	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	655	-19.27	2.26	12	0.23	-66.00	563.00	2465	20220725	-48.40	970	20230314	31.13	1634	-22.15	20230531	970	31.13	20230314	2465	-48.40	20220725	970	31.13	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
84	20230717	140325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	-6	5	-0.47	144560492	113545	54.16	1281	1308	1252	1665	897	1281	1273.16	0.51	0	1383	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	657	-19.32	2.26	12	0.22	-66.00	563.00	2465	20220725	-48.28	970	20230314	31.44	1634	-21.97	20230531	970	31.44	20230314	2465	-48.28	20220725	970	31.44	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
85	20230717	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1288	7	2	0.55	140457682	110326	52.63	1281	1308	1252	1665	897	1281	1273.11	0.51	0	1909	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	663	-19.52	2.29	12	0.21	-66.00	563.00	2465	20220725	-47.75	970	20230314	32.78	1634	-21.18	20230531	970	32.78	20230314	2465	-47.75	20220725	970	32.78	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
86	20230717	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1271	-10	5	-0.78	112025981	88060	42.01	1281	1308	1252	1665	897	1281	1272.16	0.51	0	-11474	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	655	-19.26	2.26	12	0.17	-66.00	563.00	2465	20220725	-48.44	970	20230314	31.03	1634	-22.22	20230531	970	31.03	20230314	2465	-48.44	20220725	970	31.03	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
87	20230717	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-16	5	-1.25	81317900	63823	30.44	1281	1308	1252	1665	897	1281	1274.12	0.51	0	-21311	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	652	-19.17	2.25	12	0.12	-66.00	563.00	2465	20220725	-48.68	970	20230314	30.41	1634	-22.58	20230531	970	30.41	20230314	2465	-48.68	20220725	970	30.41	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
88	20230717	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1262	-19	5	-1.48	56159977	43910	20.95	1281	1308	1261	1665	897	1281	1278.98	0.51	0	-21840	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	650	-19.12	2.24	12	0.09	-66.00	563.00	2465	20220725	-48.80	970	20230314	30.10	1634	-22.77	20230531	970	30.10	20230314	2465	-48.80	20220725	970	30.10	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
89	20230717	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1281	0	3	0.00	8903086	6947	3.31	1281	1308	1281	1665	897	1281	1281.57	0.51	0	-1292	1350	1315	1284	1249	1218	1300	1234	258	384	500	890	1	1	51513741	660	-19.41	2.28	12	0.01	-66.00	563.00	2465	20220725	-48.03	970	20230314	32.06	1634	-21.60	20230531	970	32.06	20230314	2465	-48.03	20220725	970	32.06	20230314	0.04	N	020760	500	257 억		264810	N	N	30	N	00	N
90	20230714	160322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1281	-5	5	-0.39	266320337	209329	164.20	1286	1319	1253	1671	901	1286	1272.26	0.50	0	9741	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	660	-19.41	2.28	12	0.41	-66.00	563.00	2465	20220725	-48.03	970	20230314	32.06	1634	-21.60	20230531	970	32.06	20230314	2465	-48.03	20220725	970	32.06	20230314	0.04	N	020760	500	257 억		260023	N	N	30	N	00	N
91	20230714	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	-11	5	-0.86	247963476	194940	152.91	1286	1319	1253	1671	901	1286	1272.00	0.50	0	11291	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	657	-19.32	2.26	12	0.38	-66.00	563.00	2465	20220725	-48.28	970	20230314	31.44	1634	-21.97	20230531	970	31.44	20230314	2465	-48.28	20220725	970	31.44	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
92	20230714	140325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1280	-6	5	-0.47	224502747	176533	138.47	1286	1319	1253	1671	901	1286	1271.73	0.50	0	12256	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	659	-19.39	2.27	12	0.34	-66.00	563.00	2465	20220725	-48.07	970	20230314	31.96	1634	-21.66	20230531	970	31.96	20230314	2465	-48.07	20220725	970	31.96	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
93	20230714	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1310	24	2	1.87	202442904	159444	125.07	1286	1319	1253	1671	901	1286	1269.68	0.50	0	10056	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	675	-19.85	2.33	12	0.31	-66.00	563.00	2465	20220725	-46.86	970	20230314	35.05	1634	-19.83	20230531	970	35.05	20230314	2465	-46.86	20220725	970	35.05	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
94	20230714	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1275	-11	5	-0.86	168370900	133084	104.39	1286	1286	1253	1671	901	1286	1265.15	0.50	0	15893	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	657	-19.32	2.26	12	0.26	-66.00	563.00	2465	20220725	-48.28	970	20230314	31.44	1634	-21.97	20230531	970	31.44	20230314	2465	-48.28	20220725	970	31.44	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
95	20230714	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	-21	5	-1.63	110601817	87409	68.56	1286	1286	1253	1671	901	1286	1265.34	0.50	0	13460	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	652	-19.17	2.25	12	0.17	-66.00	563.00	2465	20220725	-48.68	970	20230314	30.41	1634	-22.58	20230531	970	30.41	20230314	2465	-48.68	20220725	970	30.41	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
96	20230714	100325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1261	-25	5	-1.94	67983045	53723	42.14	1286	1286	1253	1671	901	1286	1265.44	0.50	0	2330	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	650	-19.11	2.24	12	0.10	-66.00	563.00	2465	20220725	-48.84	970	20230314	30.00	1634	-22.83	20230531	970	30.00	20230314	2465	-48.84	20220725	970	30.00	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
97	20230714	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1286	0	3	0.00	4239930	3297	2.59	1286	1286	1285	1671	901	1286	1286.00	0.50	0	1925	1355	1320	1295	1260	1235	1308	1248	258	385	500	900	1	1	51513741	662	-19.48	2.28	12	0.01	-66.00	563.00	2465	20220725	-47.83	970	20230314	32.58	1634	-21.30	20230531	970	32.58	20230314	2465	-47.83	20220725	970	32.58	20230314	0.04	N	020760	500	257 억		260023	N	N	511	N	00	N
98	20230713	160322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1286	-15	5	-1.15	160667199	124785	60.38	1310	1330	1270	1691	911	1301	1287.55	0.53	0	-15156	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	662	-19.48	2.28	12	0.24	-66.00	563.00	2465	20220725	-47.83	970	20230314	32.58	1634	-21.30	20230531	970	32.58	20230314	2465	-47.83	20220725	970	32.58	20230314	0.04	N	020760	500	257 억		275045	N	N	511	N	00	N
99	20230713	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1288	-13	5	-1.00	147405832	114472	55.39	1310	1330	1270	1691	911	1301	1287.70	0.53	0	-13245	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	663	-19.52	2.29	12	0.22	-66.00	563.00	2465	20220725	-47.75	970	20230314	32.78	1634	-21.18	20230531	970	32.78	20230314	2465	-47.75	20220725	970	32.78	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
100	20230713	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	-17	5	-1.31	115471401	89497	43.31	1310	1330	1278	1691	911	1301	1290.23	0.53	0	-11752	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	661	-19.45	2.28	12	0.17	-66.00	563.00	2465	20220725	-47.91	970	20230314	32.37	1634	-21.42	20230531	970	32.37	20230314	2465	-47.91	20220725	970	32.37	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
101	20230713	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1284	-17	5	-1.31	101088235	78286	37.88	1310	1330	1278	1691	911	1301	1291.27	0.53	0	-8394	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	661	-19.45	2.28	12	0.15	-66.00	563.00	2465	20220725	-47.91	970	20230314	32.37	1634	-21.42	20230531	970	32.37	20230314	2465	-47.91	20220725	970	32.37	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
102	20230713	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1287	-14	5	-1.08	89177724	69020	33.40	1310	1330	1278	1691	911	1301	1292.06	0.53	0	-6839	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	663	-19.50	2.29	12	0.13	-66.00	563.00	2465	20220725	-47.79	970	20230314	32.68	1634	-21.24	20230531	970	32.68	20230314	2465	-47.79	20220725	970	32.68	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
103	20230713	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1292	-9	5	-0.69	75233620	58200	28.16	1310	1330	1278	1691	911	1301	1292.67	0.53	0	-5230	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	666	-19.58	2.29	12	0.11	-66.00	563.00	2465	20220725	-47.59	970	20230314	33.20	1634	-20.93	20230531	970	33.20	20230314	2465	-47.59	20220725	970	33.20	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
104	20230713	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1295	-6	5	-0.46	34419888	26425	12.79	1310	1330	1295	1691	911	1301	1302.55	0.53	0	-855	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	667	-19.62	2.30	12	0.05	-66.00	563.00	2465	20220725	-47.46	970	20230314	33.51	1634	-20.75	20230531	970	33.51	20230314	2465	-47.46	20220725	970	33.51	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
105	20230713	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1330	29	2	2.23	113380	86	0.04	1310	1330	1310	1691	911	1301	1318.37	0.53	0	0	1362	1331	1315	1284	1268	1323	1276	258	390	500	910	1	1	51513741	685	-20.15	2.36	12	0.00	-66.00	563.00	2465	20220725	-46.04	970	20230314	37.11	1634	-18.60	20230531	970	37.11	20230314	2465	-46.04	20220725	970	37.11	20230314	0.04	N	020760	500	257 억		275045	N	N	46	N	00	N
106	20230712	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1301	-45	5	-3.34	265328567	202130	55.60	1346	1346	1299	1749	943	1346	1312.66	0.51	0	13545	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	670	-19.71	2.31	12	0.39	-66.00	563.00	2465	20220725	-47.22	970	20230314	34.12	1634	-20.38	20230531	970	34.12	20230314	2465	-47.22	20220725	970	34.12	20230314	0.04	N	020760	500	257 억		263854	N	N	46	N	00	N
107	20230712	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1307	-39	5	-2.90	221730144	168710	46.41	1346	1346	1299	1749	943	1346	1314.27	0.51	0	16580	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	673	-19.80	2.32	12	0.33	-66.00	563.00	2465	20220725	-46.98	970	20230314	34.74	1634	-20.01	20230531	970	34.74	20230314	2465	-46.98	20220725	970	34.74	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
108	20230712	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1315	-31	5	-2.30	156268556	118602	32.62	1346	1346	1310	1749	943	1346	1317.59	0.51	0	16942	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	677	-19.92	2.34	12	0.23	-66.00	563.00	2465	20220725	-46.65	970	20230314	35.57	1634	-19.52	20230531	970	35.57	20230314	2465	-46.65	20220725	970	35.57	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
109	20230712	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1318	-28	5	-2.08	141672900	107515	29.57	1346	1346	1310	1749	943	1346	1317.70	0.51	0	21937	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	679	-19.97	2.34	12	0.21	-66.00	563.00	2465	20220725	-46.53	970	20230314	35.88	1634	-19.34	20230531	970	35.88	20230314	2465	-46.53	20220725	970	35.88	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
110	20230712	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	-20	5	-1.49	134595217	102149	28.10	1346	1346	1310	1749	943	1346	1317.64	0.51	0	22810	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	683	-20.09	2.36	12	0.20	-66.00	563.00	2465	20220725	-46.21	970	20230314	36.70	1634	-18.85	20230531	970	36.70	20230314	2465	-46.21	20220725	970	36.70	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
111	20230712	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1322	-24	5	-1.78	117260607	88998	24.48	1346	1346	1310	1749	943	1346	1317.56	0.51	0	25894	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	681	-20.03	2.35	12	0.17	-66.00	563.00	2465	20220725	-46.37	970	20230314	36.29	1634	-19.09	20230531	970	36.29	20230314	2465	-46.37	20220725	970	36.29	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
112	20230712	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1319	-27	5	-2.01	96970346	73589	20.24	1346	1346	1310	1749	943	1346	1317.73	0.51	0	28862	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	679	-19.98	2.34	12	0.14	-66.00	563.00	2465	20220725	-46.49	970	20230314	35.98	1634	-19.28	20230531	970	35.98	20230314	2465	-46.49	20220725	970	35.98	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
113	20230712	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	-15	5	-1.11	1839144	1376	0.38	1346	1346	1327	1749	943	1346	1336.59	0.51	0	-253	1413	1379	1322	1288	1231	1351	1260	258	403	500	940	1	1	51513741	686	-20.17	2.36	12	0.00	-66.00	563.00	2465	20220725	-46.00	970	20230314	37.22	1634	-18.54	20230531	970	37.22	20230314	2465	-46.00	20220725	970	37.22	20230314	0.04	N	020760	500	257 억		263854	N	N	77	N	00	N
114	20230711	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1346	8	2	0.60	476945186	363520	512.47	1356	1356	1265	1739	937	1338	1312.02	0.48	0	2274	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	693	-20.39	2.39	12	0.71	-66.00	563.00	2465	20220725	-45.40	970	20230314	38.76	1634	-17.63	20230531	970	38.76	20230314	2465	-45.40	20220725	970	38.76	20230314	0.04	N	020760	500	257 억		248858	N	N	77	N	00	N
115	20230711	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1338	0	3	0.00	458826448	349979	493.38	1356	1356	1265	1739	937	1338	1311.01	0.48	0	3882	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	689	-20.27	2.38	12	0.68	-66.00	563.00	2465	20220725	-45.72	970	20230314	37.94	1634	-18.12	20230531	970	37.94	20230314	2465	-45.72	20220725	970	37.94	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
116	20230711	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1288	-50	5	-3.74	364154218	277696	391.48	1356	1356	1265	1739	937	1338	1311.34	0.48	0	12248	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	663	-19.52	2.29	12	0.54	-66.00	563.00	2465	20220725	-47.75	970	20230314	32.78	1634	-21.18	20230531	970	32.78	20230314	2465	-47.75	20220725	970	32.78	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
117	20230711	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1311	-27	5	-2.02	251650429	190618	268.72	1356	1356	1265	1739	937	1338	1320.18	0.48	0	346	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	675	-19.86	2.33	12	0.37	-66.00	563.00	2465	20220725	-46.82	970	20230314	35.15	1634	-19.77	20230531	970	35.15	20230314	2465	-46.82	20220725	970	35.15	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
118	20230711	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1320	-18	5	-1.35	217314544	164484	231.88	1356	1356	1265	1739	937	1338	1321.19	0.48	0	3296	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	680	-20.00	2.34	12	0.32	-66.00	563.00	2465	20220725	-46.45	970	20230314	36.08	1634	-19.22	20230531	970	36.08	20230314	2465	-46.45	20220725	970	36.08	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
119	20230711	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1346	8	2	0.60	34125829	25457	35.89	1356	1356	1335	1739	937	1338	1340.53	0.48	0	1590	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	693	-20.39	2.39	12	0.05	-66.00	563.00	2465	20220725	-45.40	970	20230314	38.76	1634	-17.63	20230531	970	38.76	20230314	2465	-45.40	20220725	970	38.76	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
120	20230711	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1336	-2	5	-0.15	17342437	12952	18.26	1356	1356	1335	1739	937	1338	1338.98	0.48	0	-1025	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	688	-20.24	2.37	12	0.03	-66.00	563.00	2465	20220725	-45.80	970	20230314	37.73	1634	-18.24	20230531	970	37.73	20230314	2465	-45.80	20220725	970	37.73	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
121	20230711	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1355	17	2	1.27	310424	229	0.32	1356	1356	1355	1739	937	1338	1355.56	0.48	0	0	1360	1349	1343	1332	1326	1346	1329	258	401	500	930	1	1	51513741	698	-20.53	2.41	12	0.00	-66.00	563.00	2465	20220725	-45.03	970	20230314	39.69	1634	-17.07	20230531	970	39.69	20230314	2465	-45.03	20220725	970	39.69	20230314	0.04	N	020760	500	257 억		248858	N	N	0	N	00	N
122	20230710	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1338	-18	5	-1.33	95251001	70929	61.77	1354	1354	1337	1762	950	1356	1342.91	0.51	0	-12850	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	689	-20.27	2.38	12	0.14	-66.00	563.00	2465	20220725	-45.72	970	20230314	37.94	1634	-18.12	20230531	970	37.94	20230314	2465	-45.72	20220725	970	37.94	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
123	20230710	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	-15	5	-1.11	78474444	58405	50.86	1354	1354	1337	1762	950	1356	1343.63	0.51	0	-11507	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	691	-20.32	2.38	12	0.11	-66.00	563.00	2465	20220725	-45.60	970	20230314	38.25	1634	-17.93	20230531	970	38.25	20230314	2465	-45.60	20220725	970	38.25	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
124	20230710	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1349	-7	5	-0.52	75621441	56283	49.01	1354	1354	1337	1762	950	1356	1343.59	0.51	0	-10710	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	695	-20.44	2.40	12	0.11	-66.00	563.00	2465	20220725	-45.27	970	20230314	39.07	1634	-17.44	20230531	970	39.07	20230314	2465	-45.27	20220725	970	39.07	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
125	20230710	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1344	-12	5	-0.88	69492783	51720	45.04	1354	1354	1337	1762	950	1356	1343.63	0.51	0	-9885	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	692	-20.36	2.39	12	0.10	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
126	20230710	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1344	-12	5	-0.88	61154113	45499	39.62	1354	1354	1337	1762	950	1356	1344.08	0.51	0	-8411	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	692	-20.36	2.39	12	0.09	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
127	20230710	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1341	-15	5	-1.11	40153801	29847	25.99	1354	1354	1337	1762	950	1356	1345.32	0.51	0	-6223	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	691	-20.32	2.38	12	0.06	-66.00	563.00	2465	20220725	-45.60	970	20230314	38.25	1634	-17.93	20230531	970	38.25	20230314	2465	-45.60	20220725	970	38.25	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
128	20230710	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1348	-8	5	-0.59	32011929	23789	20.72	1354	1354	1337	1762	950	1356	1345.66	0.51	0	-2971	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	694	-20.42	2.39	12	0.05	-66.00	563.00	2465	20220725	-45.31	970	20230314	38.97	1634	-17.50	20230531	970	38.97	20230314	2465	-45.31	20220725	970	38.97	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
129	20230710	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1354	-2	5	-0.15	4976562	3680	3.20	1354	1354	1349	1762	950	1356	1352.33	0.51	0	-1683	1388	1371	1354	1337	1320	1380	1346	258	406	500	940	1	1	51513741	697	-20.52	2.40	12	0.01	-66.00	563.00	2465	20220725	-45.07	970	20230314	39.59	1634	-17.14	20230531	970	39.59	20230314	2465	-45.07	20220725	970	39.59	20230314	0.04	N	020760	500	257 억		260711	N	N	9	N	00	N
130	20230707	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	-2	5	-0.15	154456185	114778	47.05	1344	1371	1337	1765	951	1358	1345.69	0.55	0	-22232	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	699	-20.55	2.41	12	0.22	-66.00	563.00	2465	20220725	-44.99	970	20230314	39.79	1634	-17.01	20230531	970	39.79	20230314	2465	-44.99	20220725	970	39.79	20230314	0.04	N	020760	500	257 억		282940	N	N	9	N	00	N
131	20230707	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1352	-6	5	-0.44	147487847	109606	44.93	1344	1371	1337	1765	951	1358	1345.62	0.55	0	-21455	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	696	-20.48	2.40	12	0.21	-66.00	563.00	2465	20220725	-45.15	970	20230314	39.38	1634	-17.26	20230531	970	39.38	20230314	2465	-45.15	20220725	970	39.38	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
132	20230707	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1343	-15	5	-1.10	124363866	92415	37.88	1344	1371	1337	1765	951	1358	1345.71	0.55	0	-20191	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	692	-20.35	2.39	12	0.18	-66.00	563.00	2465	20220725	-45.52	970	20230314	38.45	1634	-17.81	20230531	970	38.45	20230314	2465	-45.52	20220725	970	38.45	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
133	20230707	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1347	-11	5	-0.81	113043672	83996	34.43	1344	1371	1337	1765	951	1358	1345.82	0.55	0	-15475	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	694	-20.41	2.39	12	0.16	-66.00	563.00	2465	20220725	-45.35	970	20230314	38.87	1634	-17.56	20230531	970	38.87	20230314	2465	-45.35	20220725	970	38.87	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
134	20230707	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	2	2	0.15	103088482	76636	31.41	1344	1371	1337	1765	951	1358	1345.17	0.55	0	-14455	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	701	-20.61	2.42	12	0.15	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
135	20230707	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	2	2	0.15	83772014	62377	25.57	1344	1371	1337	1765	951	1358	1343.00	0.55	0	-15420	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	701	-20.61	2.42	12	0.12	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
136	20230707	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-13	5	-0.96	32968123	24497	10.04	1344	1371	1338	1765	951	1358	1345.80	0.55	0	-7755	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	693	-20.38	2.39	12	0.05	-66.00	563.00	2465	20220725	-45.44	970	20230314	38.66	1634	-17.69	20230531	970	38.66	20230314	2465	-45.44	20220725	970	38.66	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
137	20230707	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1351	-7	5	-0.52	2692368	2007	0.82	1344	1351	1340	1765	951	1358	1341.49	0.55	0	184	1417	1387	1360	1330	1303	1374	1317	258	407	500	950	1	1	51513741	696	-20.47	2.40	12	0.00	-66.00	563.00	2465	20220725	-45.19	970	20230314	39.28	1634	-17.32	20230531	970	39.28	20230314	2465	-45.19	20220725	970	39.28	20230314	0.04	N	020760	500	257 억		282940	N	N	31	N	00	N
138	20230706	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1358	-2	5	-0.15	330708976	243435	163.25	1369	1390	1333	1768	952	1360	1358.51	0.56	0	-6850	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	700	-20.58	2.41	12	0.47	-66.00	563.00	2465	20220725	-44.91	970	20230314	40.00	1634	-16.89	20230531	970	40.00	20230314	2465	-44.91	20220725	970	40.00	20230314	0.04	N	020760	500	257 억		289789	N	N	31	N	00	N
139	20230706	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1350	-10	5	-0.74	234044598	173006	116.02	1369	1380	1333	1768	952	1360	1352.81	0.56	0	-15338	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	695	-20.45	2.40	12	0.34	-66.00	563.00	2465	20220725	-45.23	970	20230314	39.18	1634	-17.38	20230531	970	39.18	20230314	2465	-45.23	20220725	970	39.18	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
140	20230706	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1356	-4	5	-0.29	224607093	166015	111.33	1369	1380	1333	1768	952	1360	1352.93	0.56	0	-13919	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	699	-20.55	2.41	12	0.32	-66.00	563.00	2465	20220725	-44.99	970	20230314	39.79	1634	-17.01	20230531	970	39.79	20230314	2465	-44.99	20220725	970	39.79	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
141	20230706	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1362	2	2	0.15	197357810	145867	97.82	1369	1380	1333	1768	952	1360	1352.99	0.56	0	-6686	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	702	-20.64	2.42	12	0.28	-66.00	563.00	2465	20220725	-44.75	970	20230314	40.41	1634	-16.65	20230531	970	40.41	20230314	2465	-44.75	20220725	970	40.41	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
142	20230706	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1359	-1	5	-0.07	157407647	116507	78.13	1369	1380	1333	1768	952	1360	1351.05	0.56	0	-5977	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	700	-20.59	2.41	12	0.23	-66.00	563.00	2465	20220725	-44.87	970	20230314	40.10	1634	-16.83	20230531	970	40.10	20230314	2465	-44.87	20220725	970	40.10	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
143	20230706	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1344	-16	5	-1.18	130534323	96520	64.73	1369	1380	1333	1768	952	1360	1352.40	0.56	0	-12217	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	692	-20.36	2.39	12	0.19	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
144	20230706	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1345	-15	5	-1.10	111911824	82680	55.45	1369	1380	1333	1768	952	1360	1353.55	0.56	0	-10778	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	693	-20.38	2.39	12	0.16	-66.00	563.00	2465	20220725	-45.44	970	20230314	38.66	1634	-17.69	20230531	970	38.66	20230314	2465	-45.44	20220725	970	38.66	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
145	20230706	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1357	-3	5	-0.22	5347191	3948	2.65	1369	1369	1340	1768	952	1360	1354.26	0.56	0	-272	1418	1388	1373	1343	1328	1381	1336	258	408	500	950	1	1	51513741	699	-20.56	2.41	12	0.01	-66.00	563.00	2465	20220725	-44.95	970	20230314	39.90	1634	-16.95	20230531	970	39.90	20230314	2465	-44.95	20220725	970	39.90	20230314	0.04	N	020760	500	257 억		289789	N	N	0	N	00	N
146	20230705	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	-32	5	-2.30	201811250	147332	24.02	1398	1403	1358	1809	975	1392	1369.77	0.61	0	-24926	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	701	-20.61	2.42	12	0.29	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
147	20230705	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	-32	5	-2.30	190850768	139276	22.71	1398	1403	1358	1809	975	1392	1370.31	0.61	0	-24390	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	701	-20.61	2.42	12	0.27	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
148	20230705	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1361	-31	5	-2.23	179843223	131189	21.39	1398	1403	1358	1809	975	1392	1370.87	0.61	0	-20449	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	701	-20.62	2.42	12	0.25	-66.00	563.00	2465	20220725	-44.79	970	20230314	40.31	1634	-16.71	20230531	970	40.31	20230314	2465	-44.79	20220725	970	40.31	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
149	20230705	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1364	-28	5	-2.01	155801322	113532	18.51	1398	1403	1358	1809	975	1392	1372.31	0.61	0	-18064	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	703	-20.67	2.42	12	0.22	-66.00	563.00	2465	20220725	-44.67	970	20230314	40.62	1634	-16.52	20230531	970	40.62	20230314	2465	-44.67	20220725	970	40.62	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
150	20230705	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1363	-29	5	-2.08	151554333	110416	18.00	1398	1403	1358	1809	975	1392	1372.58	0.61	0	-17344	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	702	-20.65	2.42	12	0.21	-66.00	563.00	2465	20220725	-44.71	970	20230314	40.52	1634	-16.59	20230531	970	40.52	20230314	2465	-44.71	20220725	970	40.52	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
151	20230705	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1362	-30	5	-2.16	135173294	98377	16.04	1398	1403	1360	1809	975	1392	1374.03	0.61	0	-14302	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	702	-20.64	2.42	12	0.19	-66.00	563.00	2465	20220725	-44.75	970	20230314	40.41	1634	-16.65	20230531	970	40.41	20230314	2465	-44.75	20220725	970	40.41	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
152	20230705	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1371	-21	5	-1.51	88124023	63845	10.41	1398	1403	1362	1809	975	1392	1380.28	0.61	0	-10044	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	706	-20.77	2.44	12	0.12	-66.00	563.00	2465	20220725	-44.38	970	20230314	41.34	1634	-16.10	20230531	970	41.34	20230314	2465	-44.38	20220725	970	41.34	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
153	20230705	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1392	0	3	0.00	8452296	6058	0.99	1398	1398	1390	1809	975	1392	1395.23	0.61	0	15	1548	1469	1421	1342	1294	1446	1319	258	417	500	970	1	1	51513741	717	-21.09	2.47	12	0.01	-66.00	563.00	2465	20220725	-43.53	970	20230314	43.51	1634	-14.81	20230531	970	43.51	20230314	2465	-43.53	20220725	970	43.51	20230314	0.04	N	020760	500	257 억		314714	N	N	0	N	00	N
154	20230704	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1392	-41	5	-2.86	864566559	611357	66.26	1500	1500	1373	1862	1004	1433	1414.18	1.01	0	-167239	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	717	-21.09	2.47	12	1.19	-66.00	563.00	2465	20220725	-43.53	970	20230314	43.51	1634	-14.81	20230531	970	43.51	20230314	2465	-43.53	20220725	970	43.51	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
155	20230704	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1380	-53	5	-3.70	855431608	604769	65.55	1500	1500	1373	1862	1004	1433	1414.48	1.01	0	-164306	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	711	-20.91	2.45	12	1.17	-66.00	563.00	2465	20220725	-44.02	970	20230314	42.27	1634	-15.54	20230531	970	42.27	20230314	2465	-44.02	20220725	970	42.27	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
156	20230704	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1391	-42	5	-2.93	754961134	532042	57.66	1500	1500	1382	1862	1004	1433	1418.99	1.01	0	-131398	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	717	-21.08	2.47	12	1.03	-66.00	563.00	2465	20220725	-43.57	970	20230314	43.40	1634	-14.87	20230531	970	43.40	20230314	2465	-43.57	20220725	970	43.40	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
157	20230704	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	-43	5	-3.00	727920366	512550	55.55	1500	1500	1382	1862	1004	1433	1420.19	1.01	0	-128558	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	716	-21.06	2.47	12	0.99	-66.00	563.00	2465	20220725	-43.61	970	20230314	43.30	1634	-14.93	20230531	970	43.30	20230314	2465	-43.61	20220725	970	43.30	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
158	20230704	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	-43	5	-3.00	692966720	487376	52.82	1500	1500	1382	1862	1004	1433	1421.83	1.01	0	-118863	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	716	-21.06	2.47	12	0.95	-66.00	563.00	2465	20220725	-43.61	970	20230314	43.30	1634	-14.93	20230531	970	43.30	20230314	2465	-43.61	20220725	970	43.30	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
159	20230704	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	-43	5	-3.00	671656959	472036	51.16	1500	1500	1382	1862	1004	1433	1422.89	1.01	0	-111839	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	716	-21.06	2.47	12	0.92	-66.00	563.00	2465	20220725	-43.61	970	20230314	43.30	1634	-14.93	20230531	970	43.30	20230314	2465	-43.61	20220725	970	43.30	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
160	20230704	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1394	-39	5	-2.72	541352262	378202	40.99	1500	1500	1391	1862	1004	1433	1431.38	1.01	0	-113822	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	718	-21.12	2.48	12	0.73	-66.00	563.00	2465	20220725	-43.45	970	20230314	43.71	1634	-14.69	20230531	970	43.71	20230314	2465	-43.45	20220725	970	43.71	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
161	20230704	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1435	2	2	0.14	255588167	175020	18.97	1500	1500	1422	1862	1004	1433	1460.34	1.01	0	-91457	1493	1463	1414	1384	1335	1478	1399	258	429	500	1000	1	1	51513741	739	-21.74	2.55	12	0.34	-66.00	563.00	2465	20220725	-41.78	970	20230314	47.94	1634	-12.18	20230531	970	47.94	20230314	2465	-41.78	20220725	970	47.94	20230314	0.04	N	020760	500	257 억		520749	N	N	3	N	00	N
162	20230703	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1433	47	2	3.39	1305492529	916230	234.11	1386	1444	1365	1801	971	1386	1424.85	0.59	0	178164	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	738	-21.71	2.55	12	1.78	-66.00	563.00	2465	20220725	-41.87	970	20230314	47.73	1634	-12.30	20230531	970	47.73	20230314	2465	-41.87	20220725	970	47.73	20230314	0.06	N	020760	500	257 억		301478	N	N	3	N	00	N
163	20230703	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1424	38	2	2.74	1257626060	882745	225.56	1386	1444	1365	1801	971	1386	1424.69	0.59	0	176609	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	734	-21.58	2.53	12	1.71	-66.00	563.00	2465	20220725	-42.23	970	20230314	46.80	1634	-12.85	20230531	970	46.80	20230314	2465	-42.23	20220725	970	46.80	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
164	20230703	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1435	49	2	3.54	1191380276	836496	213.74	1386	1444	1365	1801	971	1386	1424.26	0.59	0	169310	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	739	-21.74	2.55	12	1.62	-66.00	563.00	2465	20220725	-41.78	970	20230314	47.94	1634	-12.18	20230531	970	47.94	20230314	2465	-41.78	20220725	970	47.94	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
165	20230703	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1413	27	2	1.95	998654557	701682	179.29	1386	1444	1365	1801	971	1386	1423.24	0.59	0	110024	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	728	-21.41	2.51	12	1.36	-66.00	563.00	2465	20220725	-42.68	970	20230314	45.67	1634	-13.53	20230531	970	45.67	20230314	2465	-42.68	20220725	970	45.67	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
166	20230703	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1429	43	2	3.10	927053643	651153	166.38	1386	1444	1365	1801	971	1386	1423.72	0.59	0	94078	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	736	-21.65	2.54	12	1.26	-66.00	563.00	2465	20220725	-42.03	970	20230314	47.32	1634	-12.55	20230531	970	47.32	20230314	2465	-42.03	20220725	970	47.32	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
167	20230703	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1426	40	2	2.89	819201676	575657	147.09	1386	1444	1365	1801	971	1386	1423.09	0.59	0	89909	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	735	-21.61	2.53	12	1.12	-66.00	563.00	2465	20220725	-42.15	970	20230314	47.01	1634	-12.73	20230531	970	47.01	20230314	2465	-42.15	20220725	970	47.01	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
168	20230703	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1413	27	2	1.95	265437876	189254	48.36	1386	1418	1365	1801	971	1386	1402.57	0.59	0	85930	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	728	-21.41	2.51	12	0.37	-66.00	563.00	2465	20220725	-42.68	970	20230314	45.67	1634	-13.53	20230531	970	45.67	20230314	2465	-42.68	20220725	970	45.67	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N
169	20230703	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	4	2	0.29	19589479	14129	3.61	1386	1400	1385	1801	971	1386	1386.48	0.59	0	8291	1453	1419	1385	1351	1317	1402	1334	258	415	500	970	1	1	51513741	716	-21.06	2.47	12	0.03	-66.00	563.00	2465	20220725	-43.61	970	20230314	43.30	1634	-14.93	20230531	970	43.30	20230314	2465	-43.61	20220725	970	43.30	20230314	0.06	N	020760	500	257 억		301478	N	N	0	N	00	N