KissMeData/005870/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6690	340	2	5.35	1175864850	178404	257.02	6340	6740	6300	8250	4450	6350	6590.74	23.68	0	30902	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	944	5.28	0.56	12	1.26	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6080	10.03	20240712	10050	-33.43	20231023	4530	47.68	20231005	5.07	N	005870	5000	705 억		3342411	N	N	34	N	00	N
3	20240731	150218	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6610	260	2	4.09	1075753310	163357	235.34	6340	6740	6300	8250	4450	6350	6585.29	23.68	0	31152	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	933	5.22	0.55	12	1.16	1266.00	12051.00	10050	20231023	-34.23	4530	20231005	45.92	8900	-25.73	20240117	6080	8.72	20240712	10050	-34.23	20231023	4530	45.92	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
4	20240731	140217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6650	300	2	4.72	722902490	110396	159.04	6340	6670	6300	8250	4450	6350	6548.27	23.68	0	24275	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	939	5.25	0.55	12	0.78	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6080	9.38	20240712	10050	-33.83	20231023	4530	46.80	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
5	20240731	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6540	190	2	2.99	361978760	55948	80.60	6340	6600	6300	8250	4450	6350	6469.91	23.68	0	897	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	923	5.17	0.54	12	0.40	1266.00	12051.00	10050	20231023	-34.93	4530	20231005	44.37	8900	-26.52	20240117	6080	7.57	20240712	10050	-34.93	20231023	4530	44.37	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
6	20240731	120217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6400	50	2	0.79	141365400	22231	32.03	6340	6420	6300	8250	4450	6350	6358.93	23.68	0	747	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	903	5.06	0.53	12	0.16	1266.00	12051.00	10050	20231023	-36.32	4530	20231005	41.28	8900	-28.09	20240117	6080	5.26	20240712	10050	-36.32	20231023	4530	41.28	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
7	20240731	110216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6360	10	2	0.16	120188040	18917	27.25	6340	6420	6300	8250	4450	6350	6353.44	23.68	0	-50	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	898	5.02	0.53	12	0.13	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6080	4.61	20240712	10050	-36.72	20231023	4530	40.40	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
8	20240731	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6400	50	2	0.79	81907420	12918	18.61	6340	6400	6300	8250	4450	6350	6340.57	23.68	0	983	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	903	5.06	0.53	12	0.09	1266.00	12051.00	10050	20231023	-36.32	4530	20231005	41.28	8900	-28.09	20240117	6080	5.26	20240712	10050	-36.32	20231023	4530	41.28	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
9	20240731	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6390	40	2	0.63	27344730	4313	6.21	6340	6390	6320	8250	4450	6350	6340.07	23.68	0	1410	6683	6516	6433	6266	6183	6475	6225	706	1900	5000	3930	10	1	14116015	902	5.05	0.53	12	0.03	1266.00	12051.00	10050	20231023	-36.42	4530	20231005	41.06	8900	-28.20	20240117	6080	5.10	20240712	10050	-36.42	20231023	4530	41.06	20231005	5.07	N	005870	5000	705 억		3342411	N	N	107	N	00	N
10	20240730	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	-220	5	-3.35	447333820	69394	105.72	6520	6600	6350	8540	4600	6570	6446.76	23.86	0	-25146	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	896	5.02	0.53	12	0.49	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6080	4.44	20240712	10050	-36.82	20231023	4530	40.18	20231005	5.05	N	005870	5000	705 억		3367410	N	N	107	N	00	N
11	20240730	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6370	-200	5	-3.04	401221880	62143	94.67	6520	6600	6360	8540	4600	6570	6456.43	23.86	0	-24575	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	899	5.03	0.53	12	0.44	1266.00	12051.00	10050	20231023	-36.62	4530	20231005	40.62	8900	-28.43	20240117	6080	4.77	20240712	10050	-36.62	20231023	4530	40.62	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
12	20240730	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6460	-110	5	-1.67	304840000	47071	71.71	6520	6600	6400	8540	4600	6570	6476.17	23.86	0	-22759	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	912	5.10	0.54	12	0.33	1266.00	12051.00	10050	20231023	-35.72	4530	20231005	42.60	8900	-27.42	20240117	6080	6.25	20240712	10050	-35.72	20231023	4530	42.60	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
13	20240730	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	-120	5	-1.83	274562150	42365	64.54	6520	6600	6400	8540	4600	6570	6480.87	23.86	0	-20432	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	910	5.09	0.54	12	0.30	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
14	20240730	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	-120	5	-1.83	226767580	34922	53.20	6520	6600	6420	8540	4600	6570	6493.55	23.86	0	-17726	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	910	5.09	0.54	12	0.25	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
15	20240730	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	-70	5	-1.07	177848020	27339	41.65	6520	6600	6460	8540	4600	6570	6505.29	23.86	0	-11524	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	918	5.13	0.54	12	0.19	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
16	20240730	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6470	-100	5	-1.52	137656580	21134	32.20	6520	6600	6470	8540	4600	6570	6513.51	23.86	0	-9299	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	913	5.11	0.54	12	0.15	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6080	6.41	20240712	10050	-35.62	20231023	4530	42.83	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
17	20240730	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6520	-50	5	-0.76	4090310	627	0.96	6520	6570	6520	8540	4600	6570	6523.62	23.86	0	45	6716	6642	6496	6422	6276	6680	6460	706	1970	5000	4070	10	1	14116015	920	5.15	0.54	12	0.00	1266.00	12051.00	10050	20231023	-35.12	4530	20231005	43.93	8900	-26.74	20240117	6080	7.24	20240712	10050	-35.12	20231023	4530	43.93	20231005	5.05	N	005870	5000	705 억		3367410	N	N	0	N	00	N
18	20240729	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	120	2	1.86	424818470	65606	68.58	6430	6570	6350	8380	4520	6450	6475.30	23.78	0	6194	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	927	5.19	0.55	12	0.46	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
19	20240729	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6560	110	2	1.71	350980260	54314	56.77	6430	6570	6350	8380	4520	6450	6462.06	23.78	0	3414	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	926	5.18	0.54	12	0.38	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6080	7.89	20240712	10050	-34.73	20231023	4530	44.81	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
20	20240729	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6480	30	2	0.47	303869560	47100	49.23	6430	6540	6350	8380	4520	6450	6451.58	23.78	0	1584	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	915	5.12	0.54	12	0.33	1266.00	12051.00	10050	20231023	-35.52	4530	20231005	43.05	8900	-27.19	20240117	6080	6.58	20240712	10050	-35.52	20231023	4530	43.05	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
21	20240729	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	-10	5	-0.16	262550350	40739	42.58	6430	6520	6350	8380	4520	6450	6444.69	23.78	0	-512	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	909	5.09	0.53	12	0.29	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
22	20240729	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	0	3	0.00	253696990	39365	41.15	6430	6520	6350	8380	4520	6450	6444.73	23.78	0	484	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	910	5.09	0.54	12	0.28	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
23	20240729	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6480	30	2	0.47	231120700	35875	37.50	6430	6520	6350	8380	4520	6450	6442.39	23.78	0	1854	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	915	5.12	0.54	12	0.25	1266.00	12051.00	10050	20231023	-35.52	4530	20231005	43.05	8900	-27.19	20240117	6080	6.58	20240712	10050	-35.52	20231023	4530	43.05	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
24	20240729	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	-10	5	-0.16	130946090	20424	21.35	6430	6490	6350	8380	4520	6450	6411.38	23.78	0	-317	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	909	5.09	0.53	12	0.14	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
25	20240729	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6430	-20	5	-0.31	21221870	3300	3.45	6430	6450	6430	8380	4520	6450	6430.87	23.78	0	160	6776	6612	6516	6352	6256	6565	6305	706	1930	5000	3990	10	1	14116015	908	5.08	0.53	12	0.02	1266.00	12051.00	10050	20231023	-36.02	4530	20231005	41.94	8900	-27.75	20240117	6080	5.76	20240712	10050	-36.02	20231023	4530	41.94	20231005	5.12	N	005870	5000	705 억		3357409	N	N	2	N	00	N
26	20240726	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	-170	5	-2.57	594983030	91834	114.97	6670	6680	6420	8600	4640	6620	6478.90	23.89	0	-17696	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	910	5.09	0.54	12	0.65	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.15	N	005870	5000	705 억		3373015	N	N	2	N	00	N
27	20240726	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6470	-150	5	-2.27	496432760	76601	95.90	6670	6680	6420	8600	4640	6620	6480.76	23.89	0	-16531	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	913	5.11	0.54	12	0.54	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6080	6.41	20240712	10050	-35.62	20231023	4530	42.83	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
28	20240726	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6480	-140	5	-2.11	447112190	68985	86.37	6670	6680	6420	8600	4640	6620	6481.30	23.89	0	-14374	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	915	5.12	0.54	12	0.49	1266.00	12051.00	10050	20231023	-35.52	4530	20231005	43.05	8900	-27.19	20240117	6080	6.58	20240712	10050	-35.52	20231023	4530	43.05	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
29	20240726	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	-120	5	-1.81	394459950	60824	76.15	6670	6680	6420	8600	4640	6620	6485.27	23.89	0	-12484	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	918	5.13	0.54	12	0.43	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
30	20240726	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	-120	5	-1.81	335914070	51759	64.80	6670	6680	6420	8600	4640	6620	6489.96	23.89	0	-9917	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	918	5.13	0.54	12	0.37	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
31	20240726	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6490	-130	5	-1.96	277191880	42694	53.45	6670	6680	6420	8600	4640	6620	6492.53	23.89	0	-9685	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	916	5.13	0.54	12	0.30	1266.00	12051.00	10050	20231023	-35.42	4530	20231005	43.27	8900	-27.08	20240117	6080	6.74	20240712	10050	-35.42	20231023	4530	43.27	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
32	20240726	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6490	-130	5	-1.96	184384020	28322	35.46	6670	6680	6420	8600	4640	6620	6510.28	23.89	0	-8516	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	916	5.13	0.54	12	0.20	1266.00	12051.00	10050	20231023	-35.42	4530	20231005	43.27	8900	-27.08	20240117	6080	6.74	20240712	10050	-35.42	20231023	4530	43.27	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
33	20240726	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6680	60	2	0.91	93390	14	0.02	6670	6680	6670	8600	4640	6620	6670.71	23.89	0	-2	6813	6716	6593	6496	6373	6655	6435	706	1980	5000	4100	10	1	14116015	943	5.28	0.55	12	0.00	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6080	9.87	20240712	10050	-33.53	20231023	4530	47.46	20231005	5.15	N	005870	5000	705 억		3373015	N	N	0	N	00	N
34	20240725	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6620	-30	5	-0.45	522764670	79556	36.42	6640	6690	6470	8640	4660	6650	6570.92	23.92	0	802	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	934	5.23	0.55	12	0.56	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6080	8.88	20240712	10050	-34.13	20231023	4530	46.14	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
35	20240725	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6660	10	2	0.15	483676810	73625	33.71	6640	6690	6470	8640	4660	6650	6569.35	23.92	0	807	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	940	5.26	0.55	12	0.52	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6080	9.54	20240712	10050	-33.73	20231023	4530	47.02	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
36	20240725	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6630	-20	5	-0.30	391985270	59771	27.37	6640	6690	6470	8640	4660	6650	6557.96	23.92	0	7953	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	936	5.24	0.55	12	0.42	1266.00	12051.00	10050	20231023	-34.03	4530	20231005	46.36	8900	-25.51	20240117	6080	9.05	20240712	10050	-34.03	20231023	4530	46.36	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
37	20240725	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	-10	5	-0.15	359103150	54826	25.10	6640	6690	6470	8640	4660	6650	6549.68	23.92	0	10762	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	937	5.24	0.55	12	0.39	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6080	9.21	20240712	10050	-33.93	20231023	4530	46.58	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
38	20240725	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	-80	5	-1.20	318937360	48758	22.32	6640	6640	6470	8640	4660	6650	6541.00	23.92	0	9969	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	927	5.19	0.55	12	0.35	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
39	20240725	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6580	-70	5	-1.05	285929030	43722	20.02	6640	6640	6470	8640	4660	6650	6539.44	23.92	0	9342	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	929	5.20	0.55	12	0.31	1266.00	12051.00	10050	20231023	-34.53	4530	20231005	45.25	8900	-26.07	20240117	6080	8.22	20240712	10050	-34.53	20231023	4530	45.25	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
40	20240725	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	-80	5	-1.20	256804900	39283	17.99	6640	6640	6470	8640	4660	6650	6537.00	23.92	0	9142	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	927	5.19	0.55	12	0.28	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
41	20240725	090212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	-10	5	-0.15	4293800	647	0.30	6640	6640	6580	8640	4660	6650	6633.89	23.92	0	-46	6923	6786	6673	6536	6423	6855	6605	706	1990	5000	4120	10	1	14116015	937	5.24	0.55	12	0.00	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6080	9.21	20240712	10050	-33.93	20231023	4530	46.58	20231005	5.42	N	005870	5000	705 억		3376098	N	N	1	N	00	N
42	20240724	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6650	10	2	0.15	1461844860	218101	113.83	6630	6810	6560	8630	4650	6640	6702.70	23.57	0	2624	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	939	5.25	0.55	12	1.55	1266.00	12051.00	10050	20231023	-33.83	4530	20231005	46.80	8900	-25.28	20240117	6080	9.38	20240712	10050	-33.83	20231023	4530	46.80	20231005	5.62	N	005870	5000	705 억		3326529	N	N	1	N	00	N
43	20240724	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6700	60	2	0.90	1384904970	206571	107.81	6630	6810	6560	8630	4650	6640	6704.26	23.57	0	1826	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	946	5.29	0.56	12	1.46	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6080	10.20	20240712	10050	-33.33	20231023	4530	47.90	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
44	20240724	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6710	70	2	1.05	1262065240	188258	98.25	6630	6810	6560	8630	4650	6640	6703.91	23.57	0	10604	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	947	5.30	0.56	12	1.33	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6080	10.36	20240712	10050	-33.23	20231023	4530	48.12	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
45	20240724	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6790	150	2	2.26	1160254720	173126	90.36	6630	6810	6560	8630	4650	6640	6701.79	23.57	0	11284	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	958	5.36	0.56	12	1.23	1266.00	12051.00	10050	20231023	-32.44	4530	20231005	49.89	8900	-23.71	20240117	6080	11.68	20240712	10050	-32.44	20231023	4530	49.89	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
46	20240724	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6720	80	2	1.20	758125320	113727	59.36	6630	6740	6560	8630	4650	6640	6666.19	23.57	0	24236	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	949	5.31	0.56	12	0.81	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6080	10.53	20240712	10050	-33.13	20231023	4530	48.34	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
47	20240724	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6710	70	2	1.05	593315680	89179	46.54	6630	6720	6560	8630	4650	6640	6653.09	23.57	0	21373	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	947	5.30	0.56	12	0.63	1266.00	12051.00	10050	20231023	-33.23	4530	20231005	48.12	8900	-24.61	20240117	6080	10.36	20240712	10050	-33.23	20231023	4530	48.12	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
48	20240724	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6700	60	2	0.90	314729770	47489	24.79	6630	6700	6560	8630	4650	6640	6627.42	23.57	0	6050	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	946	5.29	0.56	12	0.34	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6080	10.20	20240712	10050	-33.33	20231023	4530	47.90	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
49	20240724	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6590	-50	5	-0.75	21989670	3329	1.74	6630	6640	6580	8630	4650	6640	6605.49	23.57	0	1052	6880	6760	6530	6410	6180	6820	6470	706	1990	5000	4110	10	1	14116015	930	5.21	0.55	12	0.02	1266.00	12051.00	10050	20231023	-34.43	4530	20231005	45.47	8900	-25.96	20240117	6080	8.39	20240712	10050	-34.43	20231023	4530	45.47	20231005	5.62	N	005870	5000	705 억		3326529	N	N	4	N	00	N
50	20240723	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	280	2	4.40	1233543090	189171	119.80	6310	6650	6300	8260	4460	6360	6520.79	23.06	0	47808	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	937	5.24	0.55	12	1.34	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6080	9.21	20240712	10050	-33.93	20231023	4530	46.58	20231005	5.66	N	005870	5000	705 억		3255380	N	N	4	N	00	N
51	20240723	150215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6620	260	2	4.09	1130338360	173604	109.94	6310	6650	6300	8260	4460	6360	6511.08	23.06	0	44963	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	934	5.23	0.55	12	1.23	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6080	8.88	20240712	10050	-34.13	20231023	4530	46.14	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
52	20240723	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	140	2	2.20	588358000	91456	57.92	6310	6540	6300	8260	4460	6360	6433.29	23.06	0	15838	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	918	5.13	0.54	12	0.65	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
53	20240723	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6390	30	2	0.47	265507640	41809	26.48	6310	6450	6300	8260	4460	6360	6350.47	23.06	0	6411	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	902	5.05	0.53	12	0.30	1266.00	12051.00	10050	20231023	-36.42	4530	20231005	41.06	8900	-28.20	20240117	6080	5.10	20240712	10050	-36.42	20231023	4530	41.06	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
54	20240723	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6390	30	2	0.47	212066440	33466	21.19	6310	6390	6300	8260	4460	6360	6336.72	23.06	0	4489	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	902	5.05	0.53	12	0.24	1266.00	12051.00	10050	20231023	-36.42	4530	20231005	41.06	8900	-28.20	20240117	6080	5.10	20240712	10050	-36.42	20231023	4530	41.06	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
55	20240723	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6360	0	3	0.00	180066640	28440	18.01	6310	6390	6300	8260	4460	6360	6331.38	23.06	0	5243	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	898	5.02	0.53	12	0.20	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6080	4.61	20240712	10050	-36.72	20231023	4530	40.40	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
56	20240723	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6340	-20	5	-0.31	148163100	23395	14.82	6310	6390	6300	8260	4460	6360	6333.03	23.06	0	6803	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	895	5.01	0.53	12	0.17	1266.00	12051.00	10050	20231023	-36.92	4530	20231005	39.96	8900	-28.76	20240117	6080	4.28	20240712	10050	-36.92	20231023	4530	39.96	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
57	20240723	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	-10	5	-0.16	55200160	8741	5.54	6310	6350	6310	8260	4460	6360	6314.71	23.06	0	1802	6640	6500	6330	6190	6020	6415	6105	706	1900	5000	3940	10	1	14116015	896	5.02	0.53	12	0.06	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6080	4.44	20240712	10050	-36.82	20231023	4530	40.18	20231005	5.66	N	005870	5000	705 억		3255380	N	N	0	N	00	N
58	20240722	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6360	-10	5	-0.16	979768140	154598	184.59	6370	6470	6160	8280	4460	6370	6336.60	22.96	0	13669	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	898	5.02	0.53	12	1.10	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6080	4.61	20240712	10050	-36.72	20231023	4530	40.40	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
59	20240722	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6420	50	2	0.78	865572710	136655	163.17	6370	6470	6160	8280	4460	6370	6334.00	22.96	0	11777	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	906	5.07	0.53	12	0.97	1266.00	12051.00	10050	20231023	-36.12	4530	20231005	41.72	8900	-27.87	20240117	6080	5.59	20240712	10050	-36.12	20231023	4530	41.72	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
60	20240722	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6370	0	3	0.00	733909660	116073	138.59	6370	6470	6160	8280	4460	6370	6322.83	22.96	0	8960	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	899	5.03	0.53	12	0.82	1266.00	12051.00	10050	20231023	-36.62	4530	20231005	40.62	8900	-28.43	20240117	6080	4.77	20240712	10050	-36.62	20231023	4530	40.62	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
61	20240722	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	-70	5	-1.10	598094260	94771	113.16	6370	6470	6160	8280	4460	6370	6310.94	22.96	0	6748	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	889	4.98	0.52	12	0.67	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6080	3.62	20240712	10050	-37.31	20231023	4530	39.07	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
62	20240722	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6220	-150	5	-2.35	557888270	88326	105.46	6370	6470	6160	8280	4460	6370	6316.24	22.96	0	5829	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	878	4.91	0.52	12	0.63	1266.00	12051.00	10050	20231023	-38.11	4530	20231005	37.31	8900	-30.11	20240117	6080	2.30	20240712	10050	-38.11	20231023	4530	37.31	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
63	20240722	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6270	-100	5	-1.57	384351520	60327	72.03	6370	6470	6250	8280	4460	6370	6371.14	22.96	0	1288	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	885	4.95	0.52	12	0.43	1266.00	12051.00	10050	20231023	-37.61	4530	20231005	38.41	8900	-29.55	20240117	6080	3.12	20240712	10050	-37.61	20231023	4530	38.41	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
64	20240722	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6400	30	2	0.47	261677090	40883	48.81	6370	6470	6360	8280	4460	6370	6400.63	22.96	0	4402	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	903	5.06	0.53	12	0.29	1266.00	12051.00	10050	20231023	-36.32	4530	20231005	41.28	8900	-28.09	20240117	6080	5.26	20240712	10050	-36.32	20231023	4530	41.28	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
65	20240722	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	70	2	1.10	36429660	5717	6.83	6370	6440	6370	8280	4460	6370	6372.16	22.96	0	1756	6570	6470	6410	6310	6250	6440	6280	706	1910	5000	3940	10	1	14116015	909	5.09	0.53	12	0.04	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	5.69	N	005870	5000	705 억		3240600	N	N	0	N	00	N
66	20240719	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6370	-60	5	-0.93	524269310	81838	106.82	6510	6510	6350	8350	4510	6430	6406.27	22.98	0	-4902	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	899	5.03	0.53	12	0.58	1266.00	12051.00	10050	20231023	-36.62	4530	20231005	40.62	8900	-28.43	20240117	6080	4.77	20240712	10050	-36.62	20231023	4530	40.62	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
67	20240719	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6360	-70	5	-1.09	489725850	76408	99.73	6510	6510	6360	8350	4510	6430	6409.35	22.98	0	-6323	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	898	5.02	0.53	12	0.54	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6080	4.61	20240712	10050	-36.72	20231023	4530	40.40	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
68	20240719	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6410	-20	5	-0.31	391469650	60998	79.62	6510	6510	6370	8350	4510	6430	6417.75	22.98	0	-7421	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	905	5.06	0.53	12	0.43	1266.00	12051.00	10050	20231023	-36.22	4530	20231005	41.50	8900	-27.98	20240117	6080	5.43	20240712	10050	-36.22	20231023	4530	41.50	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
69	20240719	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	10	2	0.16	370913300	57793	75.43	6510	6510	6370	8350	4510	6430	6417.96	22.98	0	-7132	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	909	5.09	0.53	12	0.41	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
70	20240719	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	10	2	0.16	274476110	42774	55.83	6510	6510	6370	8350	4510	6430	6416.89	22.98	0	-7085	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	909	5.09	0.53	12	0.30	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
71	20240719	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6390	-40	5	-0.62	233213190	36341	47.43	6510	6510	6370	8350	4510	6430	6417.36	22.98	0	-6187	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	902	5.05	0.53	12	0.26	1266.00	12051.00	10050	20231023	-36.42	4530	20231005	41.06	8900	-28.20	20240117	6080	5.10	20240712	10050	-36.42	20231023	4530	41.06	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
72	20240719	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6400	-30	5	-0.47	170282310	26502	34.59	6510	6510	6370	8350	4510	6430	6425.26	22.98	0	-5157	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	903	5.06	0.53	12	0.19	1266.00	12051.00	10050	20231023	-36.32	4530	20231005	41.28	8900	-28.09	20240117	6080	5.26	20240712	10050	-36.32	20231023	4530	41.28	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
73	20240719	090219	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6430	0	3	0.00	54897760	8485	11.07	6510	6510	6430	8350	4510	6430	6469.98	22.98	0	-5734	6676	6552	6466	6342	6256	6510	6300	706	1920	5000	3980	10	1	14116015	908	5.08	0.53	12	0.06	1266.00	12051.00	10050	20231023	-36.02	4530	20231005	41.94	8900	-27.75	20240117	6080	5.76	20240712	10050	-36.02	20231023	4530	41.94	20231005	5.63	N	005870	5000	705 억		3244104	N	N	3	N	00	N
74	20240718	160206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6430	-120	5	-1.83	492159810	76268	56.76	6550	6590	6380	8510	4590	6550	6453.03	23.07	0	-11164	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	908	5.08	0.53	12	0.54	1266.00	12051.00	10050	20231023	-36.02	4530	20231005	41.94	8900	-27.75	20240117	6080	5.76	20240712	10050	-36.02	20231023	4530	41.94	20231005	5.70	N	005870	5000	705 억		3256384	N	N	3	N	00	N
75	20240718	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6410	-140	5	-2.14	412113970	63774	47.46	6550	6590	6400	8510	4590	6550	6462.10	23.07	0	-12954	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	905	5.06	0.53	12	0.45	1266.00	12051.00	10050	20231023	-36.22	4530	20231005	41.50	8900	-27.98	20240117	6080	5.43	20240712	10050	-36.22	20231023	4530	41.50	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
76	20240718	140206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6470	-80	5	-1.22	358185380	55375	41.21	6550	6590	6410	8510	4590	6550	6468.36	23.07	0	-13755	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	913	5.11	0.54	12	0.39	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6080	6.41	20240712	10050	-35.62	20231023	4530	42.83	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
77	20240718	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	-100	5	-1.53	325316930	50266	37.41	6550	6590	6440	8510	4590	6550	6471.91	23.07	0	-14293	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	910	5.09	0.54	12	0.36	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
78	20240718	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6490	-60	5	-0.92	265073890	40940	30.47	6550	6590	6440	8510	4590	6550	6474.69	23.07	0	-15300	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	916	5.13	0.54	12	0.29	1266.00	12051.00	10050	20231023	-35.42	4530	20231005	43.27	8900	-27.08	20240117	6080	6.74	20240712	10050	-35.42	20231023	4530	43.27	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
79	20240718	110207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	-50	5	-0.76	224542460	34666	25.80	6550	6590	6440	8510	4590	6550	6477.31	23.07	0	-14452	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	918	5.13	0.54	12	0.25	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
80	20240718	100208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6450	-100	5	-1.53	154369990	23842	17.74	6550	6590	6440	8510	4590	6550	6474.71	23.07	0	-9566	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	910	5.09	0.54	12	0.17	1266.00	12051.00	10050	20231023	-35.82	4530	20231005	42.38	8900	-27.53	20240117	6080	6.09	20240712	10050	-35.82	20231023	4530	42.38	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
81	20240718	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6590	40	2	0.61	3447800	528	0.39	6550	6590	6490	8510	4590	6550	6529.92	23.07	0	203	6823	6686	6553	6416	6283	6755	6485	706	1960	5000	4060	10	1	14116015	930	5.21	0.55	12	0.00	1266.00	12051.00	10050	20231023	-34.43	4530	20231005	45.47	8900	-25.96	20240117	6080	8.39	20240712	10050	-34.43	20231023	4530	45.47	20231005	5.70	N	005870	5000	705 억		3256384	N	N	7	N	00	N
82	20240717	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6550	50	2	0.77	879974180	133657	41.65	6520	6690	6420	8450	4550	6500	6583.83	22.99	0	9520	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	925	5.17	0.54	12	0.95	1266.00	12051.00	10050	20231023	-34.83	4530	20231005	44.59	8900	-26.40	20240117	6080	7.73	20240712	10050	-34.83	20231023	4530	44.59	20231005	5.89	N	005870	5000	705 억		3244689	N	N	7	N	00	N
83	20240717	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6560	60	2	0.92	827379960	125608	39.14	6520	6690	6420	8450	4550	6500	6587.00	22.99	0	10696	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	926	5.18	0.54	12	0.89	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6080	7.89	20240712	10050	-34.73	20231023	4530	44.81	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
84	20240717	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	70	2	1.08	744856100	113040	35.23	6520	6690	6420	8450	4550	6500	6589.31	22.99	0	12589	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	927	5.19	0.55	12	0.80	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
85	20240717	130214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6620	120	2	1.85	688709100	104521	32.57	6520	6690	6420	8450	4550	6500	6589.19	22.99	0	13049	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	934	5.23	0.55	12	0.74	1266.00	12051.00	10050	20231023	-34.13	4530	20231005	46.14	8900	-25.62	20240117	6080	8.88	20240712	10050	-34.13	20231023	4530	46.14	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
86	20240717	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	140	2	2.15	613996600	93225	29.05	6520	6690	6420	8450	4550	6500	6586.18	22.99	0	12723	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	937	5.24	0.55	12	0.66	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6080	9.21	20240712	10050	-33.93	20231023	4530	46.58	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
87	20240717	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	70	2	1.08	404702060	61718	19.23	6520	6640	6420	8450	4550	6500	6557.28	22.99	0	6629	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	927	5.19	0.55	12	0.44	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
88	20240717	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6560	60	2	0.92	268821900	41086	12.80	6520	6620	6420	8450	4550	6500	6542.91	22.99	0	6680	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	926	5.18	0.54	12	0.29	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6080	7.89	20240712	10050	-34.73	20231023	4530	44.81	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
89	20240717	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6530	30	2	0.46	22476370	3454	1.08	6520	6530	6500	8450	4550	6500	6507.35	22.99	0	-2984	7000	6750	6590	6340	6180	6875	6465	706	1950	5000	4030	10	1	14116015	922	5.16	0.54	12	0.02	1266.00	12051.00	10050	20231023	-35.02	4530	20231005	44.15	8900	-26.63	20240117	6080	7.40	20240712	10050	-35.02	20231023	4530	44.15	20231005	5.89	N	005870	5000	705 억		3244689	N	N	6	N	00	N
90	20240716	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	30	2	0.46	2114354800	320716	71.04	6480	6840	6430	8410	4530	6470	6592.61	23.22	0	-31372	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	918	5.13	0.54	12	2.27	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6080	6.91	20240712	10050	-35.32	20231023	4530	43.49	20231005	6.09	N	005870	5000	705 억		3278152	N	N	6	N	00	N
91	20240716	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6520	50	2	0.77	1982524970	300351	66.53	6480	6840	6470	8410	4530	6470	6600.69	23.22	0	-39376	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	920	5.15	0.54	12	2.13	1266.00	12051.00	10050	20231023	-35.12	4530	20231005	43.93	8900	-26.74	20240117	6080	7.24	20240712	10050	-35.12	20231023	4530	43.93	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
92	20240716	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6520	50	2	0.77	1853295870	280502	62.13	6480	6840	6470	8410	4530	6470	6607.07	23.22	0	-40635	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	920	5.15	0.54	12	1.99	1266.00	12051.00	10050	20231023	-35.12	4530	20231005	43.93	8900	-26.74	20240117	6080	7.24	20240712	10050	-35.12	20231023	4530	43.93	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
93	20240716	130215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6560	90	2	1.39	1745933180	264101	58.50	6480	6840	6470	8410	4530	6470	6610.85	23.22	0	-40931	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	926	5.18	0.54	12	1.87	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6080	7.89	20240712	10050	-34.73	20231023	4530	44.81	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
94	20240716	120215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6550	80	2	1.24	1658939850	250837	55.56	6480	6840	6470	8410	4530	6470	6613.62	23.22	0	-41895	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	925	5.17	0.54	12	1.78	1266.00	12051.00	10050	20231023	-34.83	4530	20231005	44.59	8900	-26.40	20240117	6080	7.73	20240712	10050	-34.83	20231023	4530	44.59	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
95	20240716	110215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6540	70	2	1.08	1497015210	226200	50.10	6480	6840	6470	8410	4530	6470	6618.11	23.22	0	-38874	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	923	5.17	0.54	12	1.60	1266.00	12051.00	10050	20231023	-34.93	4530	20231005	44.37	8900	-26.52	20240117	6080	7.57	20240712	10050	-34.93	20231023	4530	44.37	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
96	20240716	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6560	90	2	1.39	1291748860	194919	43.17	6480	6840	6470	8410	4530	6470	6627.11	23.22	0	-43827	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	926	5.18	0.54	12	1.38	1266.00	12051.00	10050	20231023	-34.73	4530	20231005	44.81	8900	-26.29	20240117	6080	7.89	20240712	10050	-34.73	20231023	4530	44.81	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
97	20240716	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6570	100	2	1.55	695821000	103607	22.95	6480	6840	6480	8410	4530	6470	6715.97	23.22	0	-17689	6923	6696	6423	6196	5923	6810	6310	706	1940	5000	4010	10	1	14116015	927	5.19	0.55	12	0.73	1266.00	12051.00	10050	20231023	-34.63	4530	20231005	45.03	8900	-26.18	20240117	6080	8.06	20240712	10050	-34.63	20231023	4530	45.03	20231005	6.09	N	005870	5000	705 억		3278152	N	N	5	N	00	N
98	20240715	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6470	390	2	6.41	2916201610	450984	470.43	6150	6650	6150	7900	4260	6080	6466.30	22.71	0	75366	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	913	5.11	0.54	12	3.19	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6080	6.41	20240712	10050	-35.62	20231023	4530	42.83	20231005	6.04	N	005870	5000	705 억		3205549	N	N	5	N	00	N
99	20240715	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6470	390	2	6.41	2806408040	433990	452.70	6150	6650	6150	7900	4260	6080	6466.53	22.71	0	71916	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	913	5.11	0.54	12	3.07	1266.00	12051.00	10050	20231023	-35.62	4530	20231005	42.83	8900	-27.30	20240117	6080	6.41	20240712	10050	-35.62	20231023	4530	42.83	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
100	20240715	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	360	2	5.92	2713851480	419668	437.77	6150	6650	6150	7900	4260	6080	6466.66	22.71	0	71733	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	909	5.09	0.53	12	2.97	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6080	5.92	20240712	10050	-35.92	20231023	4530	42.16	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
101	20240715	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6430	350	2	5.76	2607142290	403063	420.44	6150	6650	6150	7900	4260	6080	6468.32	22.71	0	69811	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	908	5.08	0.53	12	2.86	1266.00	12051.00	10050	20231023	-36.02	4530	20231005	41.94	8900	-27.75	20240117	6080	5.76	20240712	10050	-36.02	20231023	4530	41.94	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
102	20240715	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6510	430	2	7.07	2475997930	382813	399.32	6150	6650	6150	7900	4260	6080	6467.90	22.71	0	67295	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	919	5.14	0.54	12	2.71	1266.00	12051.00	10050	20231023	-35.22	4530	20231005	43.71	8900	-26.85	20240117	6080	7.07	20240712	10050	-35.22	20231023	4530	43.71	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
103	20240715	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6460	380	2	6.25	2279613000	352439	367.64	6150	6650	6150	7900	4260	6080	6468.11	22.71	0	64846	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	912	5.10	0.54	12	2.50	1266.00	12051.00	10050	20231023	-35.72	4530	20231005	42.60	8900	-27.42	20240117	6080	6.25	20240712	10050	-35.72	20231023	4530	42.60	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
104	20240715	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6580	500	2	8.22	1945563890	301103	314.09	6150	6650	6150	7900	4260	6080	6461.46	22.71	0	61013	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	929	5.20	0.55	12	2.13	1266.00	12051.00	10050	20231023	-34.53	4530	20231005	45.25	8900	-26.07	20240117	6080	8.22	20240712	10050	-34.53	20231023	4530	45.25	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
105	20240715	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	220	2	3.62	153422930	24488	25.54	6150	6380	6150	7900	4260	6080	6265.23	22.71	0	11318	6306	6192	6136	6022	5966	6165	5995	706	1820	5000	3760	10	1	14116015	889	4.98	0.52	12	0.17	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6080	3.62	20240712	10050	-37.31	20231023	4530	39.07	20231005	6.04	N	005870	5000	705 억		3205549	N	N	3	N	00	N
106	20240712	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6080	-120	5	-1.94	577093650	94173	87.24	6250	6250	6080	8060	4340	6200	6128.78	22.80	0	-11282	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	858	4.80	0.50	12	0.67	1266.00	12051.00	10050	20231023	-39.50	4530	20231005	34.22	8900	-31.69	20240117	6080	0.00	20240712	10050	-39.50	20231023	4530	34.22	20231005	6.01	N	005870	5000	705 억		3217853	N	N	3	N	00	N
107	20240712	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6110	-90	5	-1.45	461407920	75207	69.67	6250	6250	6090	8060	4340	6200	6135.17	22.80	0	-9760	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	862	4.83	0.51	12	0.53	1266.00	12051.00	10050	20231023	-39.20	4530	20231005	34.88	8900	-31.35	20240117	6090	0.33	20240712	10050	-39.20	20231023	4530	34.88	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
108	20240712	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6110	-90	5	-1.45	389351800	63393	58.73	6250	6250	6090	8060	4340	6200	6141.87	22.80	0	-9157	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	862	4.83	0.51	12	0.45	1266.00	12051.00	10050	20231023	-39.20	4530	20231005	34.88	8900	-31.35	20240117	6090	0.33	20240712	10050	-39.20	20231023	4530	34.88	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
109	20240712	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6170	-30	5	-0.48	158401710	25650	23.76	6250	6250	6140	8060	4340	6200	6175.51	22.80	0	-9619	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	871	4.87	0.51	12	0.18	1266.00	12051.00	10050	20231023	-38.61	4530	20231005	36.20	8900	-30.67	20240117	6100	1.15	20240102	10050	-38.61	20231023	4530	36.20	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
110	20240712	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6190	-10	5	-0.16	133631880	21626	20.03	6250	6250	6150	8060	4340	6200	6179.22	22.80	0	-9042	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	874	4.89	0.51	12	0.15	1266.00	12051.00	10050	20231023	-38.41	4530	20231005	36.64	8900	-30.45	20240117	6100	1.48	20240102	10050	-38.41	20231023	4530	36.64	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
111	20240712	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6180	-20	5	-0.32	106692630	17256	15.99	6250	6250	6160	8060	4340	6200	6182.93	22.80	0	-7982	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	872	4.88	0.51	12	0.12	1266.00	12051.00	10050	20231023	-38.51	4530	20231005	36.42	8900	-30.56	20240117	6100	1.31	20240102	10050	-38.51	20231023	4530	36.42	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
112	20240712	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6170	-30	5	-0.48	72288720	11682	10.82	6250	6250	6160	8060	4340	6200	6188.04	22.80	0	-7141	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	871	4.87	0.51	12	0.08	1266.00	12051.00	10050	20231023	-38.61	4530	20231005	36.20	8900	-30.67	20240117	6100	1.15	20240102	10050	-38.61	20231023	4530	36.20	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
113	20240712	090212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6240	40	2	0.65	1837470	295	0.27	6250	6250	6210	8060	4340	6200	6228.71	22.80	0	-157	6433	6316	6253	6136	6073	6285	6105	706	1860	5000	3840	10	1	14116015	881	4.93	0.52	12	0.00	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.01	N	005870	5000	705 억		3217853	N	N	35	N	00	N
114	20240711	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6200	-130	5	-2.05	672129230	107689	300.62	6360	6370	6190	8220	4440	6330	6241.41	22.99	0	-27800	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	875	4.90	0.51	12	0.76	1266.00	12051.00	10050	20231023	-38.31	4530	20231005	36.87	8900	-30.34	20240117	6100	1.64	20240102	10050	-38.31	20231023	4530	36.87	20231005	5.94	N	005870	5000	705 억		3245477	N	N	35	N	00	N
115	20240711	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6200	-130	5	-2.05	583918390	93500	261.01	6360	6370	6190	8220	4440	6330	6245.12	22.99	0	-26773	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	875	4.90	0.51	12	0.66	1266.00	12051.00	10050	20231023	-38.31	4530	20231005	36.87	8900	-30.34	20240117	6100	1.64	20240102	10050	-38.31	20231023	4530	36.87	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
116	20240711	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6250	-80	5	-1.26	480263210	76794	214.38	6360	6370	6200	8220	4440	6330	6253.92	22.99	0	-21834	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	882	4.94	0.52	12	0.54	1266.00	12051.00	10050	20231023	-37.81	4530	20231005	37.97	8900	-29.78	20240117	6100	2.46	20240102	10050	-37.81	20231023	4530	37.97	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
117	20240711	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6280	-50	5	-0.79	316026680	50385	140.65	6360	6370	6230	8220	4440	6330	6272.24	22.99	0	-15881	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	886	4.96	0.52	12	0.36	1266.00	12051.00	10050	20231023	-37.51	4530	20231005	38.63	8900	-29.44	20240117	6100	2.95	20240102	10050	-37.51	20231023	4530	38.63	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
118	20240711	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6280	-50	5	-0.79	182952780	29105	81.25	6360	6370	6250	8220	4440	6330	6285.96	22.99	0	-5515	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	886	4.96	0.52	12	0.21	1266.00	12051.00	10050	20231023	-37.51	4530	20231005	38.63	8900	-29.44	20240117	6100	2.95	20240102	10050	-37.51	20231023	4530	38.63	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
119	20240711	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6260	-70	5	-1.11	156520020	24891	69.49	6360	6370	6250	8220	4440	6330	6288.22	22.99	0	-3475	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	884	4.94	0.52	12	0.18	1266.00	12051.00	10050	20231023	-37.71	4530	20231005	38.19	8900	-29.66	20240117	6100	2.62	20240102	10050	-37.71	20231023	4530	38.19	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
120	20240711	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	-30	5	-0.47	106086370	16843	47.02	6360	6370	6250	8220	4440	6330	6298.54	22.99	0	-284	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	889	4.98	0.52	12	0.12	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
121	20240711	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	0	3	0.00	10235500	1613	4.50	6360	6370	6330	8220	4440	6330	6345.63	22.99	0	-21	6430	6380	6340	6290	6250	6405	6315	706	1890	5000	3920	10	1	14116015	894	5.00	0.53	12	0.01	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	5.94	N	005870	5000	705 억		3245477	N	N	17	N	00	N
122	20240710	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	10	2	0.16	226734660	35804	85.60	6320	6390	6300	8210	4430	6320	6332.74	23.02	0	-4549	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	894	5.00	0.53	12	0.25	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.05	N	005870	5000	705 억		3250066	N	N	17	N	00	N
123	20240710	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6310	-10	5	-0.16	202064590	31900	76.27	6320	6390	6300	8210	4430	6320	6334.41	23.02	0	-3418	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	891	4.98	0.52	12	0.23	1266.00	12051.00	10050	20231023	-37.21	4530	20231005	39.29	8900	-29.10	20240117	6100	3.44	20240102	10050	-37.21	20231023	4530	39.29	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
124	20240710	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6310	-10	5	-0.16	179091350	28261	67.57	6320	6390	6300	8210	4430	6320	6337.18	23.02	0	-3146	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	891	4.98	0.52	12	0.20	1266.00	12051.00	10050	20231023	-37.21	4530	20231005	39.29	8900	-29.10	20240117	6100	3.44	20240102	10050	-37.21	20231023	4530	39.29	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
125	20240710	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	0	3	0.00	147190430	23206	55.48	6320	6390	6310	8210	4430	6320	6342.99	23.02	0	-1022	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	892	4.99	0.52	12	0.16	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
126	20240710	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6310	-10	5	-0.16	132830960	20932	50.04	6320	6390	6310	8210	4430	6320	6346.11	23.02	0	-786	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	891	4.98	0.52	12	0.15	1266.00	12051.00	10050	20231023	-37.21	4530	20231005	39.29	8900	-29.10	20240117	6100	3.44	20240102	10050	-37.21	20231023	4530	39.29	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
127	20240710	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6340	20	2	0.32	86783010	13654	32.64	6320	6390	6320	8210	4430	6320	6356.45	23.02	0	699	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	895	5.01	0.53	12	0.10	1266.00	12051.00	10050	20231023	-36.92	4530	20231005	39.96	8900	-28.76	20240117	6100	3.93	20240102	10050	-36.92	20231023	4530	39.96	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
128	20240710	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6360	40	2	0.63	63728930	10022	23.96	6320	6390	6320	8210	4430	6320	6359.78	23.02	0	1208	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	898	5.02	0.53	12	0.07	1266.00	12051.00	10050	20231023	-36.72	4530	20231005	40.40	8900	-28.54	20240117	6100	4.26	20240102	10050	-36.72	20231023	4530	40.40	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
129	20240710	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	10	2	0.16	4379880	693	1.66	6320	6330	6320	8210	4430	6320	6320.25	23.02	0	97	6420	6370	6330	6280	6240	6395	6305	706	1890	5000	3910	10	1	14116015	894	5.00	0.53	12	0.00	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.05	N	005870	5000	705 억		3250066	N	N	18	N	00	N
130	20240709	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-30	5	-0.47	262692230	41558	53.99	6300	6380	6290	8250	4450	6350	6321.10	23.08	0	-8664	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	892	4.99	0.52	12	0.29	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.20	N	005870	5000	705 억		3258329	N	N	18	N	00	N
131	20240709	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	-20	5	-0.31	238934450	37800	49.11	6300	6380	6290	8250	4450	6350	6321.02	23.08	0	-8057	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	894	5.00	0.53	12	0.27	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
132	20240709	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-30	5	-0.47	210761350	33344	43.32	6300	6380	6290	8250	4450	6350	6320.82	23.08	0	-7079	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	892	4.99	0.52	12	0.24	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
133	20240709	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-30	5	-0.47	181771010	28758	37.36	6300	6380	6290	8250	4450	6350	6320.71	23.08	0	-6568	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	892	4.99	0.52	12	0.20	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
134	20240709	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-30	5	-0.47	155415750	24588	31.94	6300	6380	6290	8250	4450	6350	6320.80	23.08	0	-6099	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	892	4.99	0.52	12	0.17	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
135	20240709	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	-20	5	-0.31	116398580	18416	23.92	6300	6380	6290	8250	4450	6350	6320.51	23.08	0	-5285	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	894	5.00	0.53	12	0.13	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
136	20240709	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6310	-40	5	-0.63	75632000	11962	15.54	6300	6380	6290	8250	4450	6350	6322.69	23.08	0	-2063	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	891	4.98	0.52	12	0.08	1266.00	12051.00	10050	20231023	-37.21	4530	20231005	39.29	8900	-29.10	20240117	6100	3.44	20240102	10050	-37.21	20231023	4530	39.29	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
137	20240709	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	-20	5	-0.31	21678730	3439	4.47	6300	6340	6290	8250	4450	6350	6303.78	23.08	0	737	6396	6372	6326	6302	6256	6385	6315	706	1900	5000	3930	10	1	14116015	894	5.00	0.53	12	0.02	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.20	N	005870	5000	705 억		3258329	N	N	24	N	00	N
138	20240708	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	70	2	1.11	475952700	75322	87.00	6280	6350	6280	8160	4400	6280	6318.89	22.80	0	6273	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	896	5.02	0.53	12	0.53	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.22	N	005870	5000	705 억		3217841	N	N	24	N	00	N
139	20240708	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	70	2	1.11	443846430	70262	81.16	6280	6350	6280	8160	4400	6280	6317.05	22.80	0	6685	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	896	5.02	0.53	12	0.50	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
140	20240708	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	50	2	0.80	357423920	56607	65.39	6280	6350	6280	8160	4400	6280	6314.16	22.80	0	5496	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	894	5.00	0.53	12	0.40	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
141	20240708	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	70	2	1.11	294382040	46631	53.86	6280	6350	6280	8160	4400	6280	6313.05	22.80	0	5765	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	896	5.02	0.53	12	0.33	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
142	20240708	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6340	60	2	0.96	269329180	42677	49.30	6280	6350	6280	8160	4400	6280	6310.91	22.80	0	6045	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	895	5.01	0.53	12	0.30	1266.00	12051.00	10050	20231023	-36.92	4530	20231005	39.96	8900	-28.76	20240117	6100	3.93	20240102	10050	-36.92	20231023	4530	39.96	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
143	20240708	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	50	2	0.80	152545630	24165	27.91	6280	6350	6280	8160	4400	6280	6312.73	22.80	0	-744	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	894	5.00	0.53	12	0.17	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
144	20240708	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6330	50	2	0.80	113503540	17981	20.77	6280	6350	6280	8160	4400	6280	6312.50	22.80	0	949	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	894	5.00	0.53	12	0.13	1266.00	12051.00	10050	20231023	-37.01	4530	20231005	39.74	8900	-28.88	20240117	6100	3.77	20240102	10050	-37.01	20231023	4530	39.74	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
145	20240708	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6280	0	3	0.00	6267440	998	1.15	6280	6280	6280	8160	4400	6280	6280.00	22.80	0	-174	6380	6330	6260	6210	6140	6355	6235	706	1880	5000	3890	10	1	14116015	886	4.96	0.52	12	0.01	1266.00	12051.00	10050	20231023	-37.51	4530	20231005	38.63	8900	-29.44	20240117	6100	2.95	20240102	10050	-37.51	20231023	4530	38.63	20231005	6.22	N	005870	5000	705 억		3217841	N	N	25	N	00	N
146	20240705	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6280	70	2	1.13	536654820	85846	90.11	6260	6310	6190	8070	4350	6210	6251.35	22.60	0	-9539	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	886	4.96	0.52	12	0.61	1266.00	12051.00	10050	20231023	-37.51	4530	20231005	38.63	8900	-29.44	20240117	6100	2.95	20240102	10050	-37.51	20231023	4530	38.63	20231005	6.17	N	005870	5000	705 억		3190518	N	N	25	N	00	N
147	20240705	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6280	70	2	1.13	505646890	80912	84.93	6260	6300	6190	8070	4350	6210	6249.34	22.60	0	-8440	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	886	4.96	0.52	12	0.57	1266.00	12051.00	10050	20231023	-37.51	4530	20231005	38.63	8900	-29.44	20240117	6100	2.95	20240102	10050	-37.51	20231023	4530	38.63	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
148	20240705	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6260	50	2	0.81	422573050	67671	71.04	6260	6300	6190	8070	4350	6210	6244.52	22.60	0	-7075	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	884	4.94	0.52	12	0.48	1266.00	12051.00	10050	20231023	-37.71	4530	20231005	38.19	8900	-29.66	20240117	6100	2.62	20240102	10050	-37.71	20231023	4530	38.19	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
149	20240705	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6250	40	2	0.64	392889940	62928	66.06	6260	6300	6190	8070	4350	6210	6243.48	22.60	0	-6561	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	882	4.94	0.52	12	0.45	1266.00	12051.00	10050	20231023	-37.81	4530	20231005	37.97	8900	-29.78	20240117	6100	2.46	20240102	10050	-37.81	20231023	4530	37.97	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
150	20240705	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6270	60	2	0.97	375610990	60158	63.15	6260	6300	6190	8070	4350	6210	6243.74	22.60	0	-4268	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	885	4.95	0.52	12	0.43	1266.00	12051.00	10050	20231023	-37.61	4530	20231005	38.41	8900	-29.55	20240117	6100	2.79	20240102	10050	-37.61	20231023	4530	38.41	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
151	20240705	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6230	20	2	0.32	222599160	35614	37.38	6260	6300	6210	8070	4350	6210	6250.33	22.60	0	-2529	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	879	4.92	0.52	12	0.25	1266.00	12051.00	10050	20231023	-38.01	4530	20231005	37.53	8900	-30.00	20240117	6100	2.13	20240102	10050	-38.01	20231023	4530	37.53	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
152	20240705	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6250	40	2	0.64	110943990	17768	18.65	6260	6290	6210	8070	4350	6210	6244.03	22.60	0	-1932	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	882	4.94	0.52	12	0.13	1266.00	12051.00	10050	20231023	-37.81	4530	20231005	37.97	8900	-29.78	20240117	6100	2.46	20240102	10050	-37.81	20231023	4530	37.97	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
153	20240705	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6240	30	2	0.48	7780950	1243	1.30	6260	6270	6240	8070	4350	6210	6259.81	22.60	0	-5	6370	6290	6250	6170	6130	6270	6150	706	1860	5000	3850	10	1	14116015	881	4.93	0.52	12	0.01	1266.00	12051.00	10050	20231023	-37.91	4530	20231005	37.75	8900	-29.89	20240117	6100	2.30	20240102	10050	-37.91	20231023	4530	37.75	20231005	6.17	N	005870	5000	705 억		3190518	N	N	16	N	00	N
154	20240704	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6210	-90	5	-1.43	588357380	93985	50.19	6260	6330	6210	8190	4410	6300	6260.96	22.69	0	-13239	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	877	4.91	0.52	12	0.67	1266.00	12051.00	10050	20231023	-38.21	4530	20231005	37.09	8900	-30.22	20240117	6100	1.80	20240102	10050	-38.21	20231023	4530	37.09	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
155	20240704	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6260	-40	5	-0.63	447851940	71427	38.14	6260	6330	6240	8190	4410	6300	6270.07	22.69	0	-8479	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	884	4.94	0.52	12	0.51	1266.00	12051.00	10050	20231023	-37.71	4530	20231005	38.19	8900	-29.66	20240117	6100	2.62	20240102	10050	-37.71	20231023	4530	38.19	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
156	20240704	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6270	-30	5	-0.48	418866800	66798	35.67	6260	6330	6240	8190	4410	6300	6270.65	22.69	0	-7708	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	885	4.95	0.52	12	0.47	1266.00	12051.00	10050	20231023	-37.61	4530	20231005	38.41	8900	-29.55	20240117	6100	2.79	20240102	10050	-37.61	20231023	4530	38.41	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
157	20240704	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6260	-40	5	-0.63	395192190	63019	33.65	6260	6330	6240	8190	4410	6300	6271.00	22.69	0	-6413	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	884	4.94	0.52	12	0.45	1266.00	12051.00	10050	20231023	-37.71	4530	20231005	38.19	8900	-29.66	20240117	6100	2.62	20240102	10050	-37.71	20231023	4530	38.19	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
158	20240704	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6260	-40	5	-0.63	331015830	52763	28.18	6260	6330	6240	8190	4410	6300	6273.64	22.69	0	-7847	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	884	4.94	0.52	12	0.37	1266.00	12051.00	10050	20231023	-37.71	4530	20231005	38.19	8900	-29.66	20240117	6100	2.62	20240102	10050	-37.71	20231023	4530	38.19	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
159	20240704	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6270	-30	5	-0.48	257154800	40970	21.88	6260	6330	6240	8190	4410	6300	6276.66	22.69	0	-3200	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	885	4.95	0.52	12	0.29	1266.00	12051.00	10050	20231023	-37.61	4530	20231005	38.41	8900	-29.55	20240117	6100	2.79	20240102	10050	-37.61	20231023	4530	38.41	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
160	20240704	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	0	3	0.00	207709670	33113	17.68	6260	6330	6240	8190	4410	6300	6272.75	22.69	0	-1047	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	889	4.98	0.52	12	0.23	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
161	20240704	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6290	-10	5	-0.16	63184180	10087	5.39	6260	6290	6260	8190	4410	6300	6263.92	22.69	0	149	6773	6536	6403	6166	6033	6470	6100	706	1890	5000	3900	10	1	14116015	888	4.97	0.52	12	0.07	1266.00	12051.00	10050	20231023	-37.41	4530	20231005	38.85	8900	-29.33	20240117	6100	3.11	20240102	10050	-37.41	20231023	4530	38.85	20231005	6.09	N	005870	5000	705 억		3202345	N	N	16	N	00	N
162	20240703	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	-370	5	-5.55	1189829300	186255	50.65	6610	6640	6270	8670	4670	6670	6388.24	22.96	0	-37453	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	889	4.98	0.52	12	1.32	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.43	N	005870	5000	705 억		3240515	N	N	16	N	00	N
163	20240703	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	-370	5	-5.55	1094866920	171173	46.54	6610	6640	6280	8670	4670	6670	6396.26	22.96	0	-34435	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	889	4.98	0.52	12	1.21	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
164	20240703	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-350	5	-5.25	962915310	150236	40.85	6610	6640	6300	8670	4670	6670	6409.35	22.96	0	-28036	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	892	4.99	0.52	12	1.06	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
165	20240703	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	-320	5	-4.80	868501770	135306	36.79	6610	6640	6300	8670	4670	6670	6418.80	22.96	0	-23996	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	896	5.02	0.53	12	0.96	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
166	20240703	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6320	-350	5	-5.25	801940860	124789	33.93	6610	6640	6300	8670	4670	6670	6426.37	22.96	0	-17760	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	892	4.99	0.52	12	0.88	1266.00	12051.00	10050	20231023	-37.11	4530	20231005	39.51	8900	-28.99	20240117	6100	3.61	20240102	10050	-37.11	20231023	4530	39.51	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
167	20240703	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6300	-370	5	-5.55	744532500	115702	31.46	6610	6640	6300	8670	4670	6670	6434.91	22.96	0	-14310	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	889	4.98	0.52	12	0.82	1266.00	12051.00	10050	20231023	-37.31	4530	20231005	39.07	8900	-29.21	20240117	6100	3.28	20240102	10050	-37.31	20231023	4530	39.07	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
168	20240703	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6420	-250	5	-3.75	406064830	62448	16.98	6610	6640	6410	8670	4670	6670	6502.44	22.96	0	-8156	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	906	5.07	0.53	12	0.44	1266.00	12051.00	10050	20231023	-36.12	4530	20231005	41.72	8900	-27.87	20240117	6100	5.25	20240102	10050	-36.12	20231023	4530	41.72	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
169	20240703	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6610	-60	5	-0.90	17125310	2594	0.71	6610	6640	6590	8670	4670	6670	6601.87	22.96	0	757	7096	6882	6646	6432	6196	6990	6540	706	2000	5000	4130	10	1	14116015	933	5.22	0.55	12	0.02	1266.00	12051.00	10050	20231023	-34.23	4530	20231005	45.92	8900	-25.73	20240117	6100	8.36	20240102	10050	-34.23	20231023	4530	45.92	20231005	6.43	N	005870	5000	705 억		3240515	N	N	19	N	00	N
170	20240702	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6670	150	2	2.30	2441930250	365731	164.63	6530	6860	6410	8470	4570	6520	6676.86	22.62	0	-5144	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	942	5.27	0.55	12	2.59	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6100	9.34	20240102	10050	-33.63	20231023	4530	47.24	20231005	6.48	N	005870	5000	705 억		3192444	N	N	19	N	00	N
171	20240702	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	120	2	1.84	2364194580	354036	159.36	6530	6860	6410	8470	4570	6520	6677.84	22.62	0	-3288	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	937	5.24	0.55	12	2.51	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
172	20240702	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6640	120	2	1.84	2235309080	334679	150.65	6530	6860	6410	8470	4570	6520	6678.96	22.62	0	-1785	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	937	5.24	0.55	12	2.37	1266.00	12051.00	10050	20231023	-33.93	4530	20231005	46.58	8900	-25.39	20240117	6100	8.85	20240102	10050	-33.93	20231023	4530	46.58	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
173	20240702	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6720	200	2	3.07	2099671470	314298	141.47	6530	6860	6410	8470	4570	6520	6680.51	22.62	0	-4700	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	949	5.31	0.56	12	2.23	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
174	20240702	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6800	280	2	4.29	1383911940	208593	93.89	6530	6800	6410	8470	4570	6520	6634.51	22.62	0	-11943	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	960	5.37	0.56	12	1.48	1266.00	12051.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
175	20240702	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6660	140	2	2.15	1035180040	156776	70.57	6530	6740	6410	8470	4570	6520	6602.92	22.62	0	-13473	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	940	5.26	0.55	12	1.11	1266.00	12051.00	10050	20231023	-33.73	4530	20231005	47.02	8900	-25.17	20240117	6100	9.18	20240102	10050	-33.73	20231023	4530	47.02	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
176	20240702	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6490	-30	5	-0.46	298954850	46149	20.77	6530	6590	6410	8470	4570	6520	6478.04	22.62	0	-8355	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	916	5.13	0.54	12	0.33	1266.00	12051.00	10050	20231023	-35.42	4530	20231005	43.27	8900	-27.08	20240117	6100	6.39	20240102	10050	-35.42	20231023	4530	43.27	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
177	20240702	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6530	10	2	0.15	38172190	5849	2.63	6530	6530	6490	8470	4570	6520	6526.28	22.62	0	-3805	6713	6616	6423	6326	6133	6665	6375	706	1950	5000	4040	10	1	14116015	922	5.16	0.54	12	0.04	1266.00	12051.00	10050	20231023	-35.02	4530	20231005	44.15	8900	-26.63	20240117	6100	7.05	20240102	10050	-35.02	20231023	4530	44.15	20231005	6.48	N	005870	5000	705 억		3192444	N	N	23	N	00	N
178	20240701	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6520	320	2	5.16	1408095020	219256	286.35	6240	6520	6230	8060	4340	6200	6422.09	22.09	0	30926	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	920	5.15	0.54	12	1.55	1266.00	12051.00	10050	20231023	-35.12	4530	20231005	43.93	8900	-26.74	20240117	6100	6.89	20240102	10050	-35.12	20231023	4530	43.93	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
179	20240701	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	300	2	4.84	1231920910	192203	251.02	6240	6520	6230	8060	4340	6200	6409.50	22.09	0	28325	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	918	5.13	0.54	12	1.36	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6100	6.56	20240102	10050	-35.32	20231023	4530	43.49	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
180	20240701	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	240	2	3.87	1068214240	166946	218.03	6240	6520	6230	8060	4340	6200	6398.59	22.09	0	19319	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	909	5.09	0.53	12	1.18	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6100	5.57	20240102	10050	-35.92	20231023	4530	42.16	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
181	20240701	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6500	300	2	4.84	906483740	142034	185.50	6240	6510	6230	8060	4340	6200	6382.19	22.09	0	20686	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	918	5.13	0.54	12	1.01	1266.00	12051.00	10050	20231023	-35.32	4530	20231005	43.49	8900	-26.97	20240117	6100	6.56	20240102	10050	-35.32	20231023	4530	43.49	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
182	20240701	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6420	220	2	3.55	725829510	114097	149.01	6240	6470	6230	8060	4340	6200	6361.54	22.09	0	12957	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	906	5.07	0.53	12	0.81	1266.00	12051.00	10050	20231023	-36.12	4530	20231005	41.72	8900	-27.87	20240117	6100	5.25	20240102	10050	-36.12	20231023	4530	41.72	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
183	20240701	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6440	240	2	3.87	594709750	93558	122.19	6240	6470	6230	8060	4340	6200	6356.62	22.09	0	13717	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	909	5.09	0.53	12	0.66	1266.00	12051.00	10050	20231023	-35.92	4530	20231005	42.16	8900	-27.64	20240117	6100	5.57	20240102	10050	-35.92	20231023	4530	42.16	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
184	20240701	100208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6350	150	2	2.42	403467850	63733	83.23	6240	6400	6230	8060	4340	6200	6330.64	22.09	0	10509	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	896	5.02	0.53	12	0.45	1266.00	12051.00	10050	20231023	-36.82	4530	20231005	40.18	8900	-28.65	20240117	6100	4.10	20240102	10050	-36.82	20231023	4530	40.18	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N
185	20240701	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6250	50	2	0.81	15822620	2535	3.31	6240	6260	6240	8060	4340	6200	6242.00	22.09	0	-386	6346	6272	6226	6152	6106	6310	6190	706	1860	5000	3840	10	1	14116015	882	4.94	0.52	12	0.02	1266.00	12051.00	10050	20231023	-37.81	4530	20231005	37.97	8900	-29.78	20240117	6100	2.46	20240102	10050	-37.81	20231023	4530	37.97	20231005	6.52	N	005870	5000	705 억		3118497	N	N	23	N	00	N