KissMeData/006340/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	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	15	2	1.37	356769596	323810	74.03	1093	1112	1088	1420	766	1093	1101.79	2.08	0	39982	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	797	61.56	0.90	12	0.45	18.00	1228.00	1670	20220901	-33.65	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1670	-33.65	20220901	1025	8.10	20230103	2.95	N	006340	500	359 억		1495536	N	N	12	N	00	N
3	20230731	150217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1101	8	2	0.73	333237477	302539	69.17	1093	1112	1088	1420	766	1093	1101.47	2.08	0	29806	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	792	61.17	0.90	12	0.42	18.00	1228.00	1670	20220901	-34.07	1025	20230103	7.41	1430	-23.01	20230417	1025	7.41	20230103	1670	-34.07	20220901	1025	7.41	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
4	20230731	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1103	10	2	0.91	246318503	223565	51.11	1093	1112	1088	1420	766	1093	1101.78	2.08	0	17748	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	794	61.28	0.90	12	0.31	18.00	1228.00	1670	20220901	-33.95	1025	20230103	7.61	1430	-22.87	20230417	1025	7.61	20230103	1670	-33.95	20220901	1025	7.61	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
5	20230731	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1102	9	2	0.82	226561847	205668	47.02	1093	1112	1088	1420	766	1093	1101.59	2.08	0	14290	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	793	61.22	0.90	12	0.29	18.00	1228.00	1670	20220901	-34.01	1025	20230103	7.51	1430	-22.94	20230417	1025	7.51	20230103	1670	-34.01	20220901	1025	7.51	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
6	20230731	120220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	15	2	1.37	201313674	182764	41.78	1093	1112	1088	1420	766	1093	1101.50	2.08	0	8204	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	797	61.56	0.90	12	0.25	18.00	1228.00	1670	20220901	-33.65	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1670	-33.65	20220901	1025	8.10	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
7	20230731	110219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1105	12	2	1.10	186417983	169308	38.71	1093	1112	1088	1420	766	1093	1101.06	2.08	0	6413	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	795	61.39	0.90	12	0.24	18.00	1228.00	1670	20220901	-33.83	1025	20230103	7.80	1430	-22.73	20230417	1025	7.80	20230103	1670	-33.83	20220901	1025	7.80	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
8	20230731	100219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1107	14	2	1.28	131809942	120037	27.44	1093	1107	1088	1420	766	1093	1098.08	2.08	0	2760	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	797	61.50	0.90	12	0.17	18.00	1228.00	1670	20220901	-33.71	1025	20230103	8.00	1430	-22.59	20230417	1025	8.00	20230103	1670	-33.71	20220901	1025	8.00	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
9	20230731	090217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1093	0	3	0.00	6327377	5789	1.32	1093	1093	1093	1420	766	1093	1093.00	2.08	0	-66	1141	1117	1081	1057	1021	1129	1069	360	327	500	780	1	1	71964534	787	60.72	0.89	12	0.01	18.00	1228.00	1670	20220901	-34.55	1025	20230103	6.63	1430	-23.57	20230417	1025	6.63	20230103	1670	-34.55	20220901	1025	6.63	20230103	2.95	N	006340	500	359 억		1495536	N	N	37	N	00	N
10	20230728	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1093	36	2	3.41	472473153	436281	59.72	1051	1105	1045	1374	740	1057	1082.90	1.84	0	163678	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	787	60.72	0.89	12	0.61	18.00	1228.00	1670	20220901	-34.55	1025	20230103	6.63	1430	-23.57	20230417	1025	6.63	20230103	1670	-34.55	20220901	1025	6.63	20230103	3.21	N	006340	500	359 억		1325465	N	N	37	N	00	N
11	20230728	150216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1090	33	2	3.12	446208334	412227	56.43	1051	1105	1045	1374	740	1057	1082.43	1.84	0	155477	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	784	60.56	0.89	12	0.57	18.00	1228.00	1670	20220901	-34.73	1025	20230103	6.34	1430	-23.78	20230417	1025	6.34	20230103	1670	-34.73	20220901	1025	6.34	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
12	20230728	140217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	47	2	4.45	388560835	359446	49.20	1051	1104	1045	1374	740	1057	1081.00	1.84	0	154065	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	794	61.33	0.90	12	0.50	18.00	1228.00	1670	20220901	-33.89	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1670	-33.89	20220901	1025	7.71	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
13	20230728	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1093	36	2	3.41	321994978	298738	40.89	1051	1095	1045	1374	740	1057	1077.85	1.84	0	125387	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	787	60.72	0.89	12	0.42	18.00	1228.00	1670	20220901	-34.55	1025	20230103	6.63	1430	-23.57	20230417	1025	6.63	20230103	1670	-34.55	20220901	1025	6.63	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
14	20230728	120216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1084	27	2	2.55	278772998	259049	35.46	1051	1091	1045	1374	740	1057	1076.14	1.84	0	104905	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	780	60.22	0.88	12	0.36	18.00	1228.00	1670	20220901	-35.09	1025	20230103	5.76	1430	-24.20	20230417	1025	5.76	20230103	1670	-35.09	20220901	1025	5.76	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
15	20230728	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1082	25	2	2.37	240824162	224112	30.68	1051	1091	1045	1374	740	1057	1074.57	1.84	0	92660	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	779	60.11	0.88	12	0.31	18.00	1228.00	1670	20220901	-35.21	1025	20230103	5.56	1430	-24.34	20230417	1025	5.56	20230103	1670	-35.21	20220901	1025	5.56	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
16	20230728	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1069	12	2	1.14	121959150	114231	15.64	1051	1079	1045	1374	740	1057	1067.65	1.84	0	47660	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	769	59.39	0.87	12	0.16	18.00	1228.00	1670	20220901	-35.99	1025	20230103	4.29	1430	-25.24	20230417	1025	4.29	20230103	1670	-35.99	20220901	1025	4.29	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
17	20230728	090217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1050	-7	5	-0.66	7754136	7378	1.01	1051	1052	1050	1374	740	1057	1050.97	1.84	0	-1343	1095	1076	1056	1037	1017	1085	1046	360	317	500	760	1	1	71964534	756	58.33	0.86	12	0.01	18.00	1228.00	1670	20220901	-37.13	1025	20230103	2.44	1430	-26.57	20230417	1025	2.44	20230103	1670	-37.13	20220901	1025	2.44	20230103	3.21	N	006340	500	359 억		1325465	N	N	2	N	00	N
18	20230727	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1057	16	2	1.54	756571489	713561	30.26	1037	1075	1036	1353	729	1041	1060.31	1.86	-78258	-39231	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	761	58.72	0.86	12	0.99	18.00	1228.00	1670	20220901	-36.71	1025	20230103	3.12	1430	-26.08	20230417	1025	3.12	20230103	1670	-36.71	20220901	1025	3.12	20230103	3.03	N	006340	500	359 억		1338254	N	N	2	N	00	N
19	20230727	150215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1062	21	2	2.02	687076266	647855	27.47	1037	1075	1036	1353	729	1041	1060.54	1.86	-78258	-41876	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	764	59.00	0.86	12	0.90	18.00	1228.00	1670	20220901	-36.41	1025	20230103	3.61	1430	-25.73	20230417	1025	3.61	20230103	1670	-36.41	20220901	1025	3.61	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
20	20230727	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1068	27	2	2.59	608414780	574103	24.35	1037	1075	1036	1353	729	1041	1059.77	1.86	-78258	-46072	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	769	59.33	0.87	12	0.80	18.00	1228.00	1670	20220901	-36.05	1025	20230103	4.20	1430	-25.31	20230417	1025	4.20	20230103	1670	-36.05	20220901	1025	4.20	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
21	20230727	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1063	22	2	2.11	530041311	500244	21.21	1037	1075	1036	1353	729	1041	1059.57	1.86	-78258	-57463	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	765	59.06	0.87	12	0.70	18.00	1228.00	1670	20220901	-36.35	1025	20230103	3.71	1430	-25.66	20230417	1025	3.71	20230103	1670	-36.35	20220901	1025	3.71	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
22	20230727	120217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1067	26	2	2.50	458953152	433446	18.38	1037	1075	1036	1353	729	1041	1058.85	1.86	-78258	-52841	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	768	59.28	0.87	12	0.60	18.00	1228.00	1670	20220901	-36.11	1025	20230103	4.10	1430	-25.38	20230417	1025	4.10	20230103	1670	-36.11	20220901	1025	4.10	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
23	20230727	110216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1063	22	2	2.11	304931452	289211	12.26	1037	1067	1036	1353	729	1041	1054.36	1.86	-78258	-20828	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	765	59.06	0.87	12	0.40	18.00	1228.00	1670	20220901	-36.35	1025	20230103	3.71	1430	-25.66	20230417	1025	3.71	20230103	1670	-36.35	20220901	1025	3.71	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
24	20230727	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1056	15	2	1.44	201665382	191638	8.13	1037	1063	1036	1353	729	1041	1052.33	1.86	-78258	-25281	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	760	58.67	0.86	12	0.27	18.00	1228.00	1670	20220901	-36.77	1025	20230103	3.02	1430	-26.15	20230417	1025	3.02	20230103	1670	-36.77	20220901	1025	3.02	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
25	20230727	090217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1041	0	3	0.00	10921963	10522	0.45	1037	1041	1036	1353	729	1041	1037.98	1.86	-78258	2025	1169	1105	1066	1002	963	1085	982	360	312	500	740	1	1	71964534	749	57.83	0.85	12	0.01	18.00	1228.00	1670	20220901	-37.66	1025	20230103	1.56	1430	-27.20	20230417	1025	1.56	20230103	1670	-37.66	20220901	1025	1.56	20230103	3.03	N	006340	500	359 억		1338254	N	N	0	N	00	N
26	20230726	160215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1041	-101	5	-8.84	2502820650	2350423	15.24	1130	1130	1027	1484	800	1142	1064.61	1.97	0	-75900	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	749	57.83	0.85	12	3.27	18.00	1228.00	1670	20220901	-37.66	1025	20230103	1.56	1430	-27.20	20230417	1025	1.56	20230103	1670	-37.66	20220901	1025	1.56	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
27	20230726	150217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1036	-106	5	-9.28	2427210060	2277544	14.76	1130	1130	1027	1484	800	1142	1065.44	1.97	0	-92974	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	746	57.56	0.84	12	3.16	18.00	1228.00	1670	20220901	-37.96	1025	20230103	1.07	1430	-27.55	20230417	1025	1.07	20230103	1670	-37.96	20220901	1025	1.07	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
28	20230726	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1030	-112	5	-9.81	2307711586	2162237	14.02	1130	1130	1027	1484	800	1142	1067.00	1.97	0	-120053	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	741	57.22	0.84	12	3.00	18.00	1228.00	1670	20220901	-38.32	1025	20230103	0.49	1430	-27.97	20230417	1025	0.49	20230103	1670	-38.32	20220901	1025	0.49	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
29	20230726	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1031	-111	5	-9.72	2069907815	1931801	12.52	1130	1130	1031	1484	800	1142	1071.19	1.97	0	-50000	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	742	57.28	0.84	12	2.68	18.00	1228.00	1670	20220901	-38.26	1025	20230103	0.59	1430	-27.90	20230417	1025	0.59	20230103	1670	-38.26	20220901	1025	0.59	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
30	20230726	120215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1043	-99	5	-8.67	1815469657	1686914	10.94	1130	1130	1033	1484	800	1142	1075.89	1.97	0	49724	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	751	57.94	0.85	12	2.34	18.00	1228.00	1670	20220901	-37.54	1025	20230103	1.76	1430	-27.06	20230417	1025	1.76	20230103	1670	-37.54	20220901	1025	1.76	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
31	20230726	110215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1047	-95	5	-8.32	1709590528	1585436	10.28	1130	1130	1033	1484	800	1142	1077.98	1.97	0	68769	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	753	58.17	0.85	12	2.20	18.00	1228.00	1670	20220901	-37.31	1025	20230103	2.15	1430	-26.78	20230417	1025	2.15	20230103	1670	-37.31	20220901	1025	2.15	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
32	20230726	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1059	-83	5	-7.27	1344262832	1237776	8.02	1130	1130	1056	1484	800	1142	1085.66	1.97	0	140443	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	762	58.83	0.86	12	1.72	18.00	1228.00	1670	20220901	-36.59	1025	20230103	3.32	1430	-25.94	20230417	1025	3.32	20230103	1670	-36.59	20220901	1025	3.32	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
33	20230726	090215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1129	-13	5	-1.14	180895011	160656	1.04	1130	1130	1112	1484	800	1142	1125.12	1.97	0	-2124	1354	1247	1151	1044	948	1301	1098	360	342	500	820	1	1	71964534	812	62.72	0.92	12	0.22	18.00	1228.00	1670	20220901	-32.40	1025	20230103	10.15	1430	-21.05	20230417	1025	10.15	20230103	1670	-32.40	20220901	1025	10.15	20230103	2.97	N	006340	500	359 억		1416512	N	N	0	N	00	N
34	20230725	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1142	74	2	6.93	18222746406	15282133	4146.97	1073	1258	1055	1388	748	1068	1192.47	3.01	0	-749836	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	822	63.44	0.93	12	21.24	18.00	1228.00	1670	20220901	-31.62	1025	20230103	11.41	1430	-20.14	20230417	1025	11.41	20230103	1670	-31.62	20220901	1025	11.41	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
35	20230725	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1132	64	2	5.99	17114110239	14316047	3884.81	1073	1258	1055	1388	748	1068	1195.45	3.01	0	-493305	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	815	62.89	0.92	12	19.89	18.00	1228.00	1670	20220901	-32.22	1025	20230103	10.44	1430	-20.84	20230417	1025	10.44	20230103	1670	-32.22	20220901	1025	10.44	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
36	20230725	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1145	77	2	7.21	15882367718	13222817	3588.16	1073	1258	1055	1388	748	1068	1201.13	3.01	0	-650682	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	824	63.61	0.93	12	18.37	18.00	1228.00	1670	20220901	-31.44	1025	20230103	11.71	1430	-19.93	20230417	1025	11.71	20230103	1670	-31.44	20220901	1025	11.71	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
37	20230725	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1176	108	2	10.11	10376410290	8618981	2338.85	1073	1258	1055	1388	748	1068	1203.90	3.01	0	-460277	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	846	65.33	0.96	12	11.98	18.00	1228.00	1670	20220901	-29.58	1025	20230103	14.73	1430	-17.76	20230417	1025	14.73	20230103	1670	-29.58	20220901	1025	14.73	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
38	20230725	120214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1115	47	2	4.40	586602345	539017	146.27	1073	1129	1055	1388	748	1068	1088.28	3.01	0	-25812	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	802	61.94	0.91	12	0.75	18.00	1228.00	1670	20220901	-33.23	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1670	-33.23	20220901	1025	8.78	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
39	20230725	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1088	20	2	1.87	303621687	284100	77.09	1073	1094	1055	1388	748	1068	1068.71	3.01	0	-7665	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	783	60.44	0.89	12	0.39	18.00	1228.00	1670	20220901	-34.85	1025	20230103	6.15	1430	-23.92	20230417	1025	6.15	20230103	1670	-34.85	20220901	1025	6.15	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
40	20230725	100214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1060	-8	5	-0.75	138263024	129867	35.24	1073	1078	1055	1388	748	1068	1064.65	3.01	0	-11565	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	763	58.89	0.86	12	0.18	18.00	1228.00	1670	20220901	-36.53	1025	20230103	3.41	1430	-25.87	20230417	1025	3.41	20230103	1670	-36.53	20220901	1025	3.41	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
41	20230725	090214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1078	10	2	0.94	3462913	3227	0.88	1073	1078	1073	1388	748	1068	1073.11	3.01	0	129	1116	1092	1080	1056	1044	1086	1050	360	320	500	760	1	1	71964534	776	59.89	0.88	12	0.00	18.00	1228.00	1670	20220901	-35.45	1025	20230103	5.17	1430	-24.62	20230417	1025	5.17	20230103	1670	-35.45	20220901	1025	5.17	20230103	2.94	N	006340	500	359 억		2166794	N	N	0	N	00	N
42	20230724	160213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1068	-36	5	-3.26	396510247	368022	174.83	1100	1104	1068	1435	773	1104	1077.42	3.08	0	-48012	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	769	59.33	0.87	12	0.51	18.00	1228.00	1670	20220901	-36.05	1025	20230103	4.20	1430	-25.31	20230417	1025	4.20	20230103	1670	-36.05	20220901	1025	4.20	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
43	20230724	150213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1071	-33	5	-2.99	378124794	350820	166.66	1100	1104	1068	1435	773	1104	1077.83	3.08	0	-46919	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	771	59.50	0.87	12	0.49	18.00	1228.00	1670	20220901	-35.87	1025	20230103	4.49	1430	-25.10	20230417	1025	4.49	20230103	1670	-35.87	20220901	1025	4.49	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
44	20230724	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1071	-33	5	-2.99	355808493	329967	156.75	1100	1104	1068	1435	773	1104	1078.32	3.08	0	-59613	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	771	59.50	0.87	12	0.46	18.00	1228.00	1670	20220901	-35.87	1025	20230103	4.49	1430	-25.10	20230417	1025	4.49	20230103	1670	-35.87	20220901	1025	4.49	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
45	20230724	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1070	-34	5	-3.08	339760483	314969	149.63	1100	1104	1068	1435	773	1104	1078.71	3.08	0	-50881	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	770	59.44	0.87	12	0.44	18.00	1228.00	1670	20220901	-35.93	1025	20230103	4.39	1430	-25.17	20230417	1025	4.39	20230103	1670	-35.93	20220901	1025	4.39	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
46	20230724	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1077	-27	5	-2.45	238687642	220661	104.83	1100	1104	1075	1435	773	1104	1081.69	3.08	0	-64986	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	775	59.83	0.88	12	0.31	18.00	1228.00	1670	20220901	-35.51	1025	20230103	5.07	1430	-24.69	20230417	1025	5.07	20230103	1670	-35.51	20220901	1025	5.07	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
47	20230724	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1083	-21	5	-1.90	195502246	180565	85.78	1100	1104	1075	1435	773	1104	1082.73	3.08	0	-61705	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	779	60.17	0.88	12	0.25	18.00	1228.00	1670	20220901	-35.15	1025	20230103	5.66	1430	-24.27	20230417	1025	5.66	20230103	1670	-35.15	20220901	1025	5.66	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
48	20230724	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1076	-28	5	-2.54	145627339	134323	63.81	1100	1104	1075	1435	773	1104	1084.16	3.08	0	-55198	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	774	59.78	0.88	12	0.19	18.00	1228.00	1670	20220901	-35.57	1025	20230103	4.98	1430	-24.76	20230417	1025	4.98	20230103	1670	-35.57	20220901	1025	4.98	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
49	20230724	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1102	-2	5	-0.18	9591269	8721	4.14	1100	1104	1094	1435	773	1104	1099.79	3.08	0	-4717	1120	1111	1106	1097	1092	1109	1095	360	331	500	790	1	1	71964534	793	61.22	0.90	12	0.01	18.00	1228.00	1670	20220901	-34.01	1025	20230103	7.51	1430	-22.94	20230417	1025	7.51	20230103	1670	-34.01	20220901	1025	7.51	20230103	2.94	N	006340	500	359 억		2216573	N	N	0	N	00	N
50	20230721	160212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-8	5	-0.72	228956580	207076	194.04	1106	1115	1101	1445	779	1112	1105.67	3.14	0	-46013	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	794	61.33	0.90	12	0.29	18.00	1228.00	1670	20220901	-33.89	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1670	-33.89	20220901	1025	7.71	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
51	20230721	150214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1104	-8	5	-0.72	201950087	182604	171.11	1106	1115	1101	1445	779	1112	1105.95	3.14	0	-42976	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	794	61.33	0.90	12	0.25	18.00	1228.00	1670	20220901	-33.89	1025	20230103	7.71	1430	-22.80	20230417	1025	7.71	20230103	1670	-33.89	20220901	1025	7.71	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
52	20230721	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-6	5	-0.54	169261971	153031	143.40	1106	1115	1101	1445	779	1112	1106.06	3.14	0	-33288	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	796	61.44	0.90	12	0.21	18.00	1228.00	1670	20220901	-33.77	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1670	-33.77	20220901	1025	7.90	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
53	20230721	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1109	-3	5	-0.27	129537928	117160	109.78	1106	1115	1101	1445	779	1112	1105.65	3.14	0	-21808	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	798	61.61	0.90	12	0.16	18.00	1228.00	1670	20220901	-33.59	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1670	-33.59	20220901	1025	8.20	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
54	20230721	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-6	5	-0.54	95376262	86363	80.93	1106	1113	1101	1445	779	1112	1104.36	3.14	0	-18533	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	796	61.44	0.90	12	0.12	18.00	1228.00	1670	20220901	-33.77	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1670	-33.77	20220901	1025	7.90	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
55	20230721	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1109	-3	5	-0.27	82585168	74794	70.08	1106	1113	1101	1445	779	1112	1104.17	3.14	0	-18108	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	798	61.61	0.90	12	0.10	18.00	1228.00	1670	20220901	-33.59	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1670	-33.59	20220901	1025	8.20	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
56	20230721	100214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1105	-7	5	-0.63	41374188	37488	35.13	1106	1113	1101	1445	779	1112	1103.66	3.14	0	-17977	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	795	61.39	0.90	12	0.05	18.00	1228.00	1670	20220901	-33.83	1025	20230103	7.80	1430	-22.73	20230417	1025	7.80	20230103	1670	-33.83	20220901	1025	7.80	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
57	20230721	090213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	1	2	0.09	6602980	5970	5.59	1106	1113	1106	1445	779	1112	1106.03	3.14	0	0	1124	1117	1110	1103	1096	1121	1107	360	333	500	800	1	1	71964534	801	61.83	0.91	12	0.01	18.00	1228.00	1670	20220901	-33.35	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1670	-33.35	20220901	1025	8.59	20230103	3.07	N	006340	500	359 억		2262886	N	N	24	N	00	N
58	20230720	160212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1112	5	2	0.45	115607307	104118	20.25	1103	1117	1103	1439	775	1107	1110.36	3.16	0	-13900	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	800	61.78	0.91	12	0.14	18.00	1228.00	1670	20220901	-33.41	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1670	-33.41	20220901	1025	8.49	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
59	20230720	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	7	2	0.63	104421554	94062	18.30	1103	1117	1103	1439	775	1107	1110.14	3.16	0	-11808	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	802	61.89	0.91	12	0.13	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
60	20230720	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	6	2	0.54	83020393	74821	14.56	1103	1117	1103	1439	775	1107	1109.59	3.16	0	-5358	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	801	61.83	0.91	12	0.10	18.00	1228.00	1670	20220901	-33.35	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1670	-33.35	20220901	1025	8.59	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
61	20230720	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1115	8	2	0.72	74158034	66877	13.01	1103	1115	1103	1439	775	1107	1108.88	3.16	0	-3971	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	802	61.94	0.91	12	0.09	18.00	1228.00	1670	20220901	-33.23	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1670	-33.23	20220901	1025	8.78	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
62	20230720	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	6	2	0.54	66899617	60355	11.74	1103	1114	1103	1439	775	1107	1108.44	3.16	0	-7161	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	801	61.83	0.91	12	0.08	18.00	1228.00	1670	20220901	-33.35	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1670	-33.35	20220901	1025	8.59	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
63	20230720	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1113	6	2	0.54	57669867	52055	10.13	1103	1114	1103	1439	775	1107	1107.87	3.16	0	-8189	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	801	61.83	0.91	12	0.07	18.00	1228.00	1670	20220901	-33.35	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1670	-33.35	20220901	1025	8.59	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
64	20230720	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1107	0	3	0.00	34416166	31118	6.05	1103	1110	1103	1439	775	1107	1105.98	3.16	0	-9254	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	797	61.50	0.90	12	0.04	18.00	1228.00	1670	20220901	-33.71	1025	20230103	8.00	1430	-22.59	20230417	1025	8.00	20230103	1670	-33.71	20220901	1025	8.00	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
65	20230720	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1103	-4	5	-0.36	6815214	6178	1.20	1103	1103	1103	1439	775	1107	1103.00	3.16	0	-142	1144	1125	1114	1095	1084	1120	1090	360	332	500	790	1	1	71964534	794	61.28	0.90	12	0.01	18.00	1228.00	1670	20220901	-33.95	1025	20230103	7.61	1430	-22.87	20230417	1025	7.61	20230103	1670	-33.95	20220901	1025	7.61	20230103	3.00	N	006340	500	359 억		2271953	N	N	24	N	00	N
66	20230719	160215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1107	-22	5	-1.95	569362245	512213	99.22	1131	1133	1103	1467	791	1129	1111.58	3.22	0	-45824	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	797	61.50	0.90	12	0.71	18.00	1228.00	1670	20220901	-33.71	1025	20230103	8.00	1430	-22.59	20230417	1025	8.00	20230103	1670	-33.71	20220901	1025	8.00	20230103	2.95	N	006340	500	359 억		2315108	N	N	24	N	00	N
67	20230719	150213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1108	-21	5	-1.86	544051841	489364	94.79	1131	1133	1103	1467	791	1129	1111.75	3.22	0	-43240	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	797	61.56	0.90	12	0.68	18.00	1228.00	1670	20220901	-33.65	1025	20230103	8.10	1430	-22.52	20230417	1025	8.10	20230103	1670	-33.65	20220901	1025	8.10	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
68	20230719	140214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-23	5	-2.04	479650435	431110	83.51	1131	1133	1103	1467	791	1129	1112.59	3.22	0	-42619	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	796	61.44	0.90	12	0.60	18.00	1228.00	1670	20220901	-33.77	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1670	-33.77	20220901	1025	7.90	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
69	20230719	130212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1106	-23	5	-2.04	419099110	376345	72.90	1131	1133	1103	1467	791	1129	1113.60	3.22	0	-38515	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	796	61.44	0.90	12	0.52	18.00	1228.00	1670	20220901	-33.77	1025	20230103	7.90	1430	-22.66	20230417	1025	7.90	20230103	1670	-33.77	20220901	1025	7.90	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
70	20230719	120214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1103	-26	5	-2.30	354839065	318186	61.63	1131	1133	1103	1467	791	1129	1115.19	3.22	0	-35626	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	794	61.28	0.90	12	0.44	18.00	1228.00	1670	20220901	-33.95	1025	20230103	7.61	1430	-22.87	20230417	1025	7.61	20230103	1670	-33.95	20220901	1025	7.61	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
71	20230719	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1114	-15	5	-1.33	246258846	220237	42.66	1131	1133	1113	1467	791	1129	1118.15	3.22	0	-25835	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	802	61.89	0.91	12	0.31	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
72	20230719	100213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1118	-11	5	-0.97	158810235	141845	27.48	1131	1133	1114	1467	791	1129	1119.60	3.22	0	-21649	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	805	62.11	0.91	12	0.20	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
73	20230719	090214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1131	2	2	0.18	10331727	9135	1.77	1131	1133	1131	1467	791	1129	1131.00	3.22	0	2	1183	1155	1140	1112	1097	1148	1105	360	338	500	810	1	1	71964534	814	62.83	0.92	12	0.01	18.00	1228.00	1670	20220901	-32.28	1025	20230103	10.34	1430	-20.91	20230417	1025	10.34	20230103	1670	-32.28	20220901	1025	10.34	20230103	2.95	N	006340	500	359 억		2315108	N	N	87	N	00	N
74	20230718	160213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1129	-34	5	-2.92	585238242	512541	200.65	1165	1168	1125	1511	815	1163	1141.84	3.39	0	-130303	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	812	62.72	0.92	12	0.71	18.00	1228.00	1670	20220901	-32.40	1025	20230103	10.15	1430	-21.05	20230417	1025	10.15	20230103	1670	-32.40	20220901	1025	10.15	20230103	2.93	N	006340	500	359 억		2442522	N	N	87	N	00	N
75	20230718	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1130	-33	5	-2.84	561006727	491089	192.25	1165	1168	1125	1511	815	1163	1142.37	3.39	0	-126942	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	813	62.78	0.92	12	0.68	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1670	-32.34	20220901	1025	10.24	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
76	20230718	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1128	-35	5	-3.01	521929050	456475	178.70	1165	1168	1125	1511	815	1163	1143.39	3.39	0	-120118	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	812	62.67	0.92	12	0.63	18.00	1228.00	1670	20220901	-32.46	1025	20230103	10.05	1430	-21.12	20230417	1025	10.05	20230103	1670	-32.46	20220901	1025	10.05	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
77	20230718	130212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1132	-31	5	-2.67	446756507	389904	152.64	1165	1168	1131	1511	815	1163	1145.81	3.39	0	-95863	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	815	62.89	0.92	12	0.54	18.00	1228.00	1670	20220901	-32.22	1025	20230103	10.44	1430	-20.84	20230417	1025	10.44	20230103	1670	-32.22	20220901	1025	10.44	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
78	20230718	120212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1137	-26	5	-2.24	372070802	324079	126.87	1165	1168	1135	1511	815	1163	1148.09	3.39	0	-52049	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	818	63.17	0.93	12	0.45	18.00	1228.00	1670	20220901	-31.92	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1670	-31.92	20220901	1025	10.93	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
79	20230718	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1140	-23	5	-1.98	314856247	273757	107.17	1165	1168	1138	1511	815	1163	1150.13	3.39	0	-34641	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	820	63.33	0.93	12	0.38	18.00	1228.00	1670	20220901	-31.74	1025	20230103	11.22	1430	-20.28	20230417	1025	11.22	20230103	1670	-31.74	20220901	1025	11.22	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
80	20230718	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1148	-15	5	-1.29	217185825	188341	73.73	1165	1168	1147	1511	815	1163	1153.15	3.39	0	6992	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	826	63.78	0.93	12	0.26	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
81	20230718	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1165	2	2	0.17	3059362	2626	1.03	1165	1167	1165	1511	815	1163	1165.03	3.39	0	-381	1182	1172	1160	1150	1138	1166	1144	360	348	500	830	1	1	71964534	838	64.72	0.95	12	0.00	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	2.93	N	006340	500	359 억		2442522	N	N	205	N	00	N
82	20230717	160213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1163	-4	5	-0.34	293111289	253616	77.99	1170	1170	1148	1517	817	1167	1155.73	3.36	0	20785	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	837	64.61	0.95	12	0.35	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	2.89	N	006340	500	359 억		2415491	N	N	205	N	00	N
83	20230717	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1162	-5	5	-0.43	283670969	245492	75.49	1170	1170	1148	1517	817	1167	1155.52	3.36	0	19547	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	836	64.56	0.95	12	0.34	18.00	1228.00	1670	20220901	-30.42	1025	20230103	13.37	1430	-18.74	20230417	1025	13.37	20230103	1670	-30.42	20220901	1025	13.37	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
84	20230717	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1157	-10	5	-0.86	259745329	224881	69.15	1170	1170	1148	1517	817	1167	1155.03	3.36	0	7563	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	833	64.28	0.94	12	0.31	18.00	1228.00	1670	20220901	-30.72	1025	20230103	12.88	1430	-19.09	20230417	1025	12.88	20230103	1670	-30.72	20220901	1025	12.88	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
85	20230717	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1160	-7	5	-0.60	236004365	204351	62.84	1170	1170	1148	1517	817	1167	1154.90	3.36	0	8802	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	835	64.44	0.94	12	0.28	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
86	20230717	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1159	-8	5	-0.69	216047328	187139	57.55	1170	1170	1148	1517	817	1167	1154.48	3.36	0	9455	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	834	64.39	0.94	12	0.26	18.00	1228.00	1670	20220901	-30.60	1025	20230103	13.07	1430	-18.95	20230417	1025	13.07	20230103	1670	-30.60	20220901	1025	13.07	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
87	20230717	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1156	-11	5	-0.94	204196147	176904	54.40	1170	1170	1148	1517	817	1167	1154.28	3.36	0	7684	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	832	64.22	0.94	12	0.25	18.00	1228.00	1670	20220901	-30.78	1025	20230103	12.78	1430	-19.16	20230417	1025	12.78	20230103	1670	-30.78	20220901	1025	12.78	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
88	20230717	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1148	-19	5	-1.63	138665949	119991	36.90	1170	1170	1148	1517	817	1167	1155.64	3.36	0	-12395	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	826	63.78	0.93	12	0.17	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
89	20230717	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1159	-8	5	-0.69	19039968	16333	5.02	1170	1170	1159	1517	817	1167	1165.74	3.36	0	-13386	1217	1191	1178	1152	1139	1185	1146	360	350	500	840	1	1	71964534	834	64.39	0.94	12	0.02	18.00	1228.00	1670	20220901	-30.60	1025	20230103	13.07	1430	-18.95	20230417	1025	13.07	20230103	1670	-30.60	20220901	1025	13.07	20230103	2.89	N	006340	500	359 억		2415491	N	N	64	N	00	N
90	20230714	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1167	-27	5	-2.26	379563105	322980	122.49	1195	1204	1165	1552	836	1194	1175.19	3.47	0	-76313	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	840	64.83	0.95	12	0.45	18.00	1228.00	1670	20220901	-30.12	1025	20230103	13.85	1430	-18.39	20230417	1025	13.85	20230103	1670	-30.12	20220901	1025	13.85	20230103	2.90	N	006340	500	359 억		2498038	N	N	64	N	00	N
91	20230714	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1168	-26	5	-2.18	353781766	300896	114.11	1195	1204	1165	1552	836	1194	1175.76	3.47	0	-75327	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	841	64.89	0.95	12	0.42	18.00	1228.00	1670	20220901	-30.06	1025	20230103	13.95	1430	-18.32	20230417	1025	13.95	20230103	1670	-30.06	20220901	1025	13.95	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
92	20230714	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1169	-25	5	-2.09	321877291	273573	103.75	1195	1204	1165	1552	836	1194	1176.57	3.47	0	-70472	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	841	64.94	0.95	12	0.38	18.00	1228.00	1670	20220901	-30.00	1025	20230103	14.05	1430	-18.25	20230417	1025	14.05	20230103	1670	-30.00	20220901	1025	14.05	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
93	20230714	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1172	-22	5	-1.84	307457133	261244	99.07	1195	1204	1165	1552	836	1194	1176.90	3.47	0	-68353	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	843	65.11	0.95	12	0.36	18.00	1228.00	1670	20220901	-29.82	1025	20230103	14.34	1430	-18.04	20230417	1025	14.34	20230103	1670	-29.82	20220901	1025	14.34	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
94	20230714	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1172	-22	5	-1.84	250014394	212084	80.43	1195	1204	1170	1552	836	1194	1178.85	3.47	0	-62594	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	843	65.11	0.95	12	0.29	18.00	1228.00	1670	20220901	-29.82	1025	20230103	14.34	1430	-18.04	20230417	1025	14.34	20230103	1670	-29.82	20220901	1025	14.34	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
95	20230714	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1175	-19	5	-1.59	224000835	189893	72.02	1195	1204	1170	1552	836	1194	1179.62	3.47	0	-53822	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	846	65.28	0.96	12	0.26	18.00	1228.00	1670	20220901	-29.64	1025	20230103	14.63	1430	-17.83	20230417	1025	14.63	20230103	1670	-29.64	20220901	1025	14.63	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
96	20230714	100212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1176	-18	5	-1.51	158584850	134114	50.86	1195	1204	1176	1552	836	1194	1182.46	3.47	0	-51887	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	846	65.33	0.96	12	0.19	18.00	1228.00	1670	20220901	-29.58	1025	20230103	14.73	1430	-17.76	20230417	1025	14.73	20230103	1670	-29.58	20220901	1025	14.73	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
97	20230714	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1193	-1	5	-0.08	6496842	5440	2.06	1195	1195	1193	1552	836	1194	1194.27	3.47	0	-3347	1231	1212	1198	1179	1165	1205	1172	360	358	500	850	1	1	71964534	859	66.28	0.97	12	0.01	18.00	1228.00	1670	20220901	-28.56	1025	20230103	16.39	1430	-16.57	20230417	1025	16.39	20230103	1670	-28.56	20220901	1025	16.39	20230103	2.90	N	006340	500	359 억		2498038	N	N	936	N	00	N
98	20230713	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1194	-3	5	-0.25	312144357	261068	84.76	1217	1217	1184	1556	838	1197	1195.64	3.59	0	-70370	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	859	66.33	0.97	12	0.36	18.00	1228.00	1670	20220901	-28.50	1025	20230103	16.49	1430	-16.50	20230417	1025	16.49	20230103	1670	-28.50	20220901	1025	16.49	20230103	2.95	N	006340	500	359 억		2581649	N	N	936	N	00	N
99	20230713	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1196	-1	5	-0.08	297416621	248724	80.75	1217	1217	1184	1556	838	1197	1195.77	3.59	0	-64595	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	861	66.44	0.97	12	0.35	18.00	1228.00	1670	20220901	-28.38	1025	20230103	16.68	1430	-16.36	20230417	1025	16.68	20230103	1670	-28.38	20220901	1025	16.68	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
100	20230713	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1187	-10	5	-0.84	266637329	222867	72.35	1217	1217	1186	1556	838	1197	1196.40	3.59	0	-52043	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	854	65.94	0.97	12	0.31	18.00	1228.00	1670	20220901	-28.92	1025	20230103	15.80	1430	-16.99	20230417	1025	15.80	20230103	1670	-28.92	20220901	1025	15.80	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
101	20230713	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1195	-2	5	-0.17	193130592	161140	52.31	1217	1217	1193	1556	838	1197	1198.53	3.59	0	-43107	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	860	66.39	0.97	12	0.22	18.00	1228.00	1670	20220901	-28.44	1025	20230103	16.59	1430	-16.43	20230417	1025	16.59	20230103	1670	-28.44	20220901	1025	16.59	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
102	20230713	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1195	-2	5	-0.17	166590918	138950	45.11	1217	1217	1193	1556	838	1197	1198.93	3.59	0	-32347	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	860	66.39	0.97	12	0.19	18.00	1228.00	1670	20220901	-28.44	1025	20230103	16.59	1430	-16.43	20230417	1025	16.59	20230103	1670	-28.44	20220901	1025	16.59	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
103	20230713	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1198	1	2	0.08	130396772	108689	35.29	1217	1217	1196	1556	838	1197	1199.72	3.59	0	-12649	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	862	66.56	0.98	12	0.15	18.00	1228.00	1670	20220901	-28.26	1025	20230103	16.88	1430	-16.22	20230417	1025	16.88	20230103	1670	-28.26	20220901	1025	16.88	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
104	20230713	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1201	4	2	0.33	74300205	61844	20.08	1217	1217	1197	1556	838	1197	1201.41	3.59	0	-6607	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	864	66.72	0.98	12	0.09	18.00	1228.00	1670	20220901	-28.08	1025	20230103	17.17	1430	-16.01	20230417	1025	17.17	20230103	1670	-28.08	20220901	1025	17.17	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
105	20230713	090157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1216	19	2	1.59	6856906	5638	1.83	1217	1217	1208	1556	838	1197	1216.19	3.59	0	-2257	1238	1217	1203	1182	1168	1210	1175	360	359	500	860	1	1	71964534	875	67.56	0.99	12	0.01	18.00	1228.00	1670	20220901	-27.19	1025	20230103	18.63	1430	-14.97	20230417	1025	18.63	20230103	1670	-27.19	20220901	1025	18.63	20230103	2.95	N	006340	500	359 억		2581649	N	N	63	N	00	N
106	20230712	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1197	17	2	1.44	371169290	306741	117.72	1220	1224	1189	1534	826	1180	1210.16	3.55	0	25311	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	861	66.50	0.97	12	0.43	18.00	1228.00	1670	20220901	-28.32	1025	20230103	16.78	1430	-16.29	20230417	1025	16.78	20230103	1670	-28.32	20220901	1025	16.78	20230103	2.98	N	006340	500	359 억		2551699	N	N	63	N	00	N
107	20230712	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1198	18	2	1.53	356350557	294375	112.98	1220	1224	1189	1534	826	1180	1210.53	3.55	0	27737	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	862	66.56	0.98	12	0.41	18.00	1228.00	1670	20220901	-28.26	1025	20230103	16.88	1430	-16.22	20230417	1025	16.88	20230103	1670	-28.26	20220901	1025	16.88	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
108	20230712	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1208	28	2	2.37	328269095	271017	104.01	1220	1224	1189	1534	826	1180	1211.25	3.55	0	29084	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	869	67.11	0.98	12	0.38	18.00	1228.00	1670	20220901	-27.66	1025	20230103	17.85	1430	-15.52	20230417	1025	17.85	20230103	1670	-27.66	20220901	1025	17.85	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
109	20230712	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1213	33	2	2.80	315932158	260831	100.10	1220	1224	1189	1534	826	1180	1211.25	3.55	0	34423	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	873	67.39	0.99	12	0.36	18.00	1228.00	1670	20220901	-27.37	1025	20230103	18.34	1430	-15.17	20230417	1025	18.34	20230103	1670	-27.37	20220901	1025	18.34	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
110	20230712	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1215	35	2	2.97	287202773	237195	91.03	1220	1224	1189	1534	826	1180	1210.83	3.55	0	41477	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	874	67.50	0.99	12	0.33	18.00	1228.00	1670	20220901	-27.25	1025	20230103	18.54	1430	-15.03	20230417	1025	18.54	20230103	1670	-27.25	20220901	1025	18.54	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
111	20230712	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1219	39	2	3.31	262855844	217170	83.35	1220	1224	1189	1534	826	1180	1210.37	3.55	0	38989	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	877	67.72	0.99	12	0.30	18.00	1228.00	1670	20220901	-27.01	1025	20230103	18.93	1430	-14.76	20230417	1025	18.93	20230103	1670	-27.01	20220901	1025	18.93	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
112	20230712	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1207	27	2	2.29	146711841	121708	46.71	1220	1220	1189	1534	826	1180	1205.44	3.55	0	8907	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	869	67.06	0.98	12	0.17	18.00	1228.00	1670	20220901	-27.72	1025	20230103	17.76	1430	-15.59	20230417	1025	17.76	20230103	1670	-27.72	20220901	1025	17.76	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
113	20230712	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1216	36	2	3.05	39467298	32418	12.44	1220	1220	1202	1534	826	1180	1217.45	3.55	0	-7571	1201	1190	1179	1168	1157	1196	1174	360	354	500	840	1	1	71964534	875	67.56	0.99	12	0.05	18.00	1228.00	1670	20220901	-27.19	1025	20230103	18.63	1430	-14.97	20230417	1025	18.63	20230103	1670	-27.19	20220901	1025	18.63	20230103	2.98	N	006340	500	359 억		2551699	N	N	106	N	00	N
114	20230711	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1180	3	2	0.25	307242224	260233	137.48	1170	1190	1168	1530	824	1177	1180.64	3.44	0	68463	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	849	65.56	0.96	12	0.36	18.00	1228.00	1670	20220901	-29.34	1025	20230103	15.12	1430	-17.48	20230417	1025	15.12	20230103	1670	-29.34	20220901	1025	15.12	20230103	2.97	N	006340	500	359 억		2472900	N	N	106	N	00	N
115	20230711	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1181	4	2	0.34	283684216	240282	126.94	1170	1190	1168	1530	824	1177	1180.63	3.44	0	64307	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	850	65.61	0.96	12	0.33	18.00	1228.00	1670	20220901	-29.28	1025	20230103	15.22	1430	-17.41	20230417	1025	15.22	20230103	1670	-29.28	20220901	1025	15.22	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
116	20230711	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1183	6	2	0.51	261038083	221085	116.80	1170	1190	1168	1530	824	1177	1180.72	3.44	0	59549	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	851	65.72	0.96	12	0.31	18.00	1228.00	1670	20220901	-29.16	1025	20230103	15.41	1430	-17.27	20230417	1025	15.41	20230103	1670	-29.16	20220901	1025	15.41	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
117	20230711	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1183	6	2	0.51	233880261	198096	104.66	1170	1190	1168	1530	824	1177	1180.64	3.44	0	57274	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	851	65.72	0.96	12	0.28	18.00	1228.00	1670	20220901	-29.16	1025	20230103	15.41	1430	-17.27	20230417	1025	15.41	20230103	1670	-29.16	20220901	1025	15.41	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
118	20230711	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1184	7	2	0.59	211655098	179315	94.73	1170	1190	1168	1530	824	1177	1180.36	3.44	0	57658	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	852	65.78	0.96	12	0.25	18.00	1228.00	1670	20220901	-29.10	1025	20230103	15.51	1430	-17.20	20230417	1025	15.51	20230103	1670	-29.10	20220901	1025	15.51	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
119	20230711	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1180	3	2	0.25	139290185	118224	62.46	1170	1187	1168	1530	824	1177	1178.19	3.44	0	32437	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	849	65.56	0.96	12	0.16	18.00	1228.00	1670	20220901	-29.34	1025	20230103	15.12	1430	-17.48	20230417	1025	15.12	20230103	1670	-29.34	20220901	1025	15.12	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
120	20230711	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1177	0	3	0.00	66531090	56524	29.86	1170	1187	1168	1530	824	1177	1177.04	3.44	0	9254	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	847	65.39	0.96	12	0.08	18.00	1228.00	1670	20220901	-29.52	1025	20230103	14.83	1430	-17.69	20230417	1025	14.83	20230103	1670	-29.52	20220901	1025	14.83	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
121	20230711	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1173	-4	5	-0.34	6979209	5960	3.15	1170	1177	1170	1530	824	1177	1170.91	3.44	0	686	1215	1196	1169	1150	1123	1205	1159	360	353	500	840	1	1	71964534	844	65.17	0.96	12	0.01	18.00	1228.00	1670	20220901	-29.76	1025	20230103	14.44	1430	-17.97	20230417	1025	14.44	20230103	1670	-29.76	20220901	1025	14.44	20230103	2.97	N	006340	500	359 억		2472900	N	N	0	N	00	N
122	20230710	160206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1177	26	2	2.26	215152351	184279	82.49	1150	1188	1142	1496	806	1151	1167.54	3.40	0	14312	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	847	65.39	0.96	12	0.26	18.00	1228.00	1670	20220901	-29.52	1025	20230103	14.83	1430	-17.69	20230417	1025	14.83	20230103	1670	-29.52	20220901	1025	14.83	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
123	20230710	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1173	22	2	1.91	202022161	173067	77.47	1150	1188	1142	1496	806	1151	1167.31	3.40	0	8939	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	844	65.17	0.96	12	0.24	18.00	1228.00	1670	20220901	-29.76	1025	20230103	14.44	1430	-17.97	20230417	1025	14.44	20230103	1670	-29.76	20220901	1025	14.44	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
124	20230710	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1179	28	2	2.43	170056728	145863	65.30	1150	1188	1142	1496	806	1151	1165.87	3.40	0	10134	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	848	65.50	0.96	12	0.20	18.00	1228.00	1670	20220901	-29.40	1025	20230103	15.02	1430	-17.55	20230417	1025	15.02	20230103	1670	-29.40	20220901	1025	15.02	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
125	20230710	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1178	27	2	2.35	149952341	128804	57.66	1150	1188	1142	1496	806	1151	1164.19	3.40	0	16176	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	848	65.44	0.96	12	0.18	18.00	1228.00	1670	20220901	-29.46	1025	20230103	14.93	1430	-17.62	20230417	1025	14.93	20230103	1670	-29.46	20220901	1025	14.93	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
126	20230710	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1173	22	2	1.91	129028098	111054	49.71	1150	1173	1142	1496	806	1151	1161.85	3.40	0	19594	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	844	65.17	0.96	12	0.15	18.00	1228.00	1670	20220901	-29.76	1025	20230103	14.44	1430	-17.97	20230417	1025	14.44	20230103	1670	-29.76	20220901	1025	14.44	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
127	20230710	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1165	14	2	1.22	115879842	99804	44.68	1150	1173	1142	1496	806	1151	1161.07	3.40	0	14781	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	838	64.72	0.95	12	0.14	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
128	20230710	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1166	15	2	1.30	76428975	66013	29.55	1150	1170	1142	1496	806	1151	1157.79	3.40	0	6952	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	839	64.78	0.95	12	0.09	18.00	1228.00	1670	20220901	-30.18	1025	20230103	13.76	1430	-18.46	20230417	1025	13.76	20230103	1670	-30.18	20220901	1025	13.76	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
129	20230710	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1144	-7	5	-0.61	3542506	3082	1.38	1150	1150	1142	1496	806	1151	1149.42	3.40	0	778	1177	1164	1152	1139	1127	1158	1133	360	345	500	820	1	1	71964534	823	63.56	0.93	12	0.00	18.00	1228.00	1670	20220901	-31.50	1025	20230103	11.61	1430	-20.00	20230417	1025	11.61	20230103	1670	-31.50	20220901	1025	11.61	20230103	3.01	N	006340	500	359 억		2448697	N	N	0	N	00	N
130	20230707	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1151	-9	5	-0.78	254390233	221947	57.80	1161	1165	1140	1508	812	1160	1146.18	3.39	0	12895	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	828	63.94	0.94	12	0.31	18.00	1228.00	1670	20220901	-31.08	1025	20230103	12.29	1430	-19.51	20230417	1025	12.29	20230103	1670	-31.08	20220901	1025	12.29	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
131	20230707	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1149	-11	5	-0.95	245964421	214618	55.89	1161	1165	1140	1508	812	1160	1146.06	3.39	0	13000	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	827	63.83	0.94	12	0.30	18.00	1228.00	1670	20220901	-31.20	1025	20230103	12.10	1430	-19.65	20230417	1025	12.10	20230103	1670	-31.20	20220901	1025	12.10	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
132	20230707	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1151	-9	5	-0.78	238352007	207995	54.16	1161	1165	1140	1508	812	1160	1145.95	3.39	0	17448	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	828	63.94	0.94	12	0.29	18.00	1228.00	1670	20220901	-31.08	1025	20230103	12.29	1430	-19.51	20230417	1025	12.29	20230103	1670	-31.08	20220901	1025	12.29	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
133	20230707	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1144	-16	5	-1.38	203732105	177788	46.30	1161	1165	1140	1508	812	1160	1145.93	3.39	0	16126	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	823	63.56	0.93	12	0.25	18.00	1228.00	1670	20220901	-31.50	1025	20230103	11.61	1430	-20.00	20230417	1025	11.61	20230103	1670	-31.50	20220901	1025	11.61	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
134	20230707	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1147	-13	5	-1.12	163909422	142996	37.24	1161	1165	1140	1508	812	1160	1146.25	3.39	0	-52	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	825	63.72	0.93	12	0.20	18.00	1228.00	1670	20220901	-31.32	1025	20230103	11.90	1430	-19.79	20230417	1025	11.90	20230103	1670	-31.32	20220901	1025	11.90	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
135	20230707	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1141	-19	5	-1.64	132113400	115186	29.99	1161	1165	1140	1508	812	1160	1146.96	3.39	0	294	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	821	63.39	0.93	12	0.16	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
136	20230707	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1146	-14	5	-1.21	89007246	77499	20.18	1161	1165	1140	1508	812	1160	1148.50	3.39	0	-208	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	825	63.67	0.93	12	0.11	18.00	1228.00	1670	20220901	-31.38	1025	20230103	11.80	1430	-19.86	20230417	1025	11.80	20230103	1670	-31.38	20220901	1025	11.80	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
137	20230707	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1155	-5	5	-0.43	5972139	5149	1.34	1161	1161	1155	1508	812	1160	1159.86	3.39	0	-2303	1228	1194	1175	1141	1122	1184	1131	360	348	500	830	1	1	71964534	831	64.17	0.94	12	0.01	18.00	1228.00	1670	20220901	-30.84	1025	20230103	12.68	1430	-19.23	20230417	1025	12.68	20230103	1670	-30.84	20220901	1025	12.68	20230103	2.93	N	006340	500	359 억		2441565	N	N	55	N	00	N
138	20230706	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1160	-38	5	-3.17	444096561	378169	77.75	1194	1209	1156	1557	839	1198	1174.38	3.50	0	-77945	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	835	64.44	0.94	12	0.53	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	2.93	N	006340	500	359 억		2520553	N	N	55	N	00	N
139	20230706	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1161	-37	5	-3.09	406087229	345358	71.01	1194	1209	1159	1557	839	1198	1175.84	3.50	0	-76583	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	836	64.50	0.95	12	0.48	18.00	1228.00	1670	20220901	-30.48	1025	20230103	13.27	1430	-18.81	20230417	1025	13.27	20230103	1670	-30.48	20220901	1025	13.27	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
140	20230706	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1164	-34	5	-2.84	348813623	296027	60.86	1194	1209	1162	1557	839	1198	1178.32	3.50	0	-78636	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	838	64.67	0.95	12	0.41	18.00	1228.00	1670	20220901	-30.30	1025	20230103	13.56	1430	-18.60	20230417	1025	13.56	20230103	1670	-30.30	20220901	1025	13.56	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
141	20230706	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1177	-21	5	-1.75	262297160	221971	45.64	1194	1209	1174	1557	839	1198	1181.67	3.50	0	-67810	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	847	65.39	0.96	12	0.31	18.00	1228.00	1670	20220901	-29.52	1025	20230103	14.83	1430	-17.69	20230417	1025	14.83	20230103	1670	-29.52	20220901	1025	14.83	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
142	20230706	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1177	-21	5	-1.75	204317523	172679	35.50	1194	1209	1177	1557	839	1198	1183.22	3.50	0	-56320	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	847	65.39	0.96	12	0.24	18.00	1228.00	1670	20220901	-29.52	1025	20230103	14.83	1430	-17.69	20230417	1025	14.83	20230103	1670	-29.52	20220901	1025	14.83	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
143	20230706	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1182	-16	5	-1.34	178107844	150451	30.93	1194	1209	1177	1557	839	1198	1183.83	3.50	0	-48864	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	851	65.67	0.96	12	0.21	18.00	1228.00	1670	20220901	-29.22	1025	20230103	15.32	1430	-17.34	20230417	1025	15.32	20230103	1670	-29.22	20220901	1025	15.32	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
144	20230706	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1182	-16	5	-1.34	104258470	87830	18.06	1194	1209	1179	1557	839	1198	1187.05	3.50	0	-42102	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	851	65.67	0.96	12	0.12	18.00	1228.00	1670	20220901	-29.22	1025	20230103	15.32	1430	-17.34	20230417	1025	15.32	20230103	1670	-29.22	20220901	1025	15.32	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
145	20230706	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1199	1	2	0.08	14142374	11834	2.43	1194	1199	1194	1557	839	1198	1195.06	3.50	0	709	1270	1233	1213	1176	1156	1224	1167	360	359	500	860	1	1	71964534	863	66.61	0.98	12	0.02	18.00	1228.00	1670	20220901	-28.20	1025	20230103	16.98	1430	-16.15	20230417	1025	16.98	20230103	1670	-28.20	20220901	1025	16.98	20230103	2.93	N	006340	500	359 억		2520553	N	N	0	N	00	N
146	20230705	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1198	-37	5	-3.00	587451968	484873	298.70	1241	1250	1193	1605	865	1235	1211.57	3.69	0	-133128	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	862	66.56	0.98	12	0.67	18.00	1228.00	1670	20220901	-28.26	1025	20230103	16.88	1430	-16.22	20230417	1025	16.88	20230103	1670	-28.26	20220901	1025	16.88	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
147	20230705	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1198	-37	5	-3.00	530971427	437594	269.57	1241	1250	1193	1605	865	1235	1213.39	3.69	0	-129214	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	862	66.56	0.98	12	0.61	18.00	1228.00	1670	20220901	-28.26	1025	20230103	16.88	1430	-16.22	20230417	1025	16.88	20230103	1670	-28.26	20220901	1025	16.88	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
148	20230705	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1209	-26	5	-2.11	384418168	315443	194.32	1241	1250	1205	1605	865	1235	1218.66	3.69	0	-101682	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	870	67.17	0.98	12	0.44	18.00	1228.00	1670	20220901	-27.60	1025	20230103	17.95	1430	-15.45	20230417	1025	17.95	20230103	1670	-27.60	20220901	1025	17.95	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
149	20230705	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1214	-21	5	-1.70	289463286	236926	145.95	1241	1250	1210	1605	865	1235	1221.75	3.69	0	-48639	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	874	67.44	0.99	12	0.33	18.00	1228.00	1670	20220901	-27.31	1025	20230103	18.44	1430	-15.10	20230417	1025	18.44	20230103	1670	-27.31	20220901	1025	18.44	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
150	20230705	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1216	-19	5	-1.54	282534641	231216	142.44	1241	1250	1210	1605	865	1235	1221.95	3.69	0	-46126	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	875	67.56	0.99	12	0.32	18.00	1228.00	1670	20220901	-27.19	1025	20230103	18.63	1430	-14.97	20230417	1025	18.63	20230103	1670	-27.19	20220901	1025	18.63	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
151	20230705	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1210	-25	5	-2.02	252373520	206353	127.12	1241	1250	1210	1605	865	1235	1223.02	3.69	0	-31923	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	871	67.22	0.99	12	0.29	18.00	1228.00	1670	20220901	-27.54	1025	20230103	18.05	1430	-15.38	20230417	1025	18.05	20230103	1670	-27.54	20220901	1025	18.05	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
152	20230705	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1226	-9	5	-0.73	180121470	146966	90.54	1241	1250	1218	1605	865	1235	1225.60	3.69	0	8353	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	882	68.11	1.00	12	0.20	18.00	1228.00	1670	20220901	-26.59	1025	20230103	19.61	1430	-14.27	20230417	1025	19.61	20230103	1670	-26.59	20220901	1025	19.61	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
153	20230705	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1236	1	2	0.08	4076619	3297	2.03	1241	1241	1236	1605	865	1235	1236.46	3.69	0	-3136	1261	1248	1237	1224	1213	1242	1218	360	370	500	880	1	1	71964534	889	68.67	1.01	12	0.00	18.00	1228.00	1670	20220901	-25.99	1025	20230103	20.59	1430	-13.57	20230417	1025	20.59	20230103	1670	-25.99	20220901	1025	20.59	20230103	2.96	N	006340	500	359 억		2656512	N	N	0	N	00	N
154	20230704	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1235	-10	5	-0.80	200260756	162313	67.18	1250	1250	1226	1618	872	1245	1233.79	3.72	0	-10968	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	889	68.61	1.01	12	0.23	18.00	1228.00	1670	20220901	-26.05	1025	20230103	20.49	1430	-13.64	20230417	1025	20.49	20230103	1670	-26.05	20220901	1025	20.49	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
155	20230704	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1236	-9	5	-0.72	185745510	150531	62.30	1250	1250	1226	1618	872	1245	1233.94	3.72	0	-11538	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	889	68.67	1.01	12	0.21	18.00	1228.00	1670	20220901	-25.99	1025	20230103	20.59	1430	-13.57	20230417	1025	20.59	20230103	1670	-25.99	20220901	1025	20.59	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
156	20230704	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1235	-10	5	-0.80	154745378	125425	51.91	1250	1250	1226	1618	872	1245	1233.77	3.72	0	-10653	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	889	68.61	1.01	12	0.17	18.00	1228.00	1670	20220901	-26.05	1025	20230103	20.49	1430	-13.64	20230417	1025	20.49	20230103	1670	-26.05	20220901	1025	20.49	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
157	20230704	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1230	-15	5	-1.20	129048108	104576	43.28	1250	1250	1226	1618	872	1245	1234.01	3.72	0	-5881	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	885	68.33	1.00	12	0.15	18.00	1228.00	1670	20220901	-26.35	1025	20230103	20.00	1430	-13.99	20230417	1025	20.00	20230103	1670	-26.35	20220901	1025	20.00	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
158	20230704	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1232	-13	5	-1.04	125277536	101514	42.02	1250	1250	1226	1618	872	1245	1234.09	3.72	0	-5808	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	887	68.44	1.00	12	0.14	18.00	1228.00	1670	20220901	-26.23	1025	20230103	20.20	1430	-13.85	20230417	1025	20.20	20230103	1670	-26.23	20220901	1025	20.20	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
159	20230704	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1230	-15	5	-1.20	118321380	95858	39.68	1250	1250	1226	1618	872	1245	1234.34	3.72	0	-7336	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	885	68.33	1.00	12	0.13	18.00	1228.00	1670	20220901	-26.35	1025	20230103	20.00	1430	-13.99	20230417	1025	20.00	20230103	1670	-26.35	20220901	1025	20.00	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
160	20230704	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1230	-15	5	-1.20	58915124	47545	19.68	1250	1250	1230	1618	872	1245	1239.14	3.72	0	-20842	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	885	68.33	1.00	12	0.07	18.00	1228.00	1670	20220901	-26.35	1025	20230103	20.00	1430	-13.99	20230417	1025	20.00	20230103	1670	-26.35	20220901	1025	20.00	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
161	20230704	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1250	5	2	0.40	2705000	2164	0.90	1250	1250	1250	1618	872	1245	1250.00	3.72	0	-49	1274	1259	1242	1227	1210	1267	1235	360	373	500	890	1	1	71964534	900	69.44	1.02	12	0.00	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	2.95	N	006340	500	359 억		2677816	N	N	2	N	00	N
162	20230703	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1245	23	2	1.88	298416634	239574	147.10	1225	1257	1225	1588	856	1222	1245.61	3.57	0	95440	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	896	69.17	1.01	12	0.33	18.00	1228.00	1670	20220901	-25.45	1025	20230103	21.46	1430	-12.94	20230417	1025	21.46	20230103	1670	-25.45	20220901	1025	21.46	20230103	2.97	N	006340	500	359 억		2570185	N	N	2	N	00	N
163	20230703	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1246	24	2	1.96	270552570	217197	133.36	1225	1257	1225	1588	856	1222	1245.66	3.57	0	87061	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	897	69.22	1.01	12	0.30	18.00	1228.00	1670	20220901	-25.39	1025	20230103	21.56	1430	-12.87	20230417	1025	21.56	20230103	1670	-25.39	20220901	1025	21.56	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
164	20230703	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1243	21	2	1.72	207423705	166520	102.24	1225	1257	1225	1588	856	1222	1245.64	3.57	0	56098	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	895	69.06	1.01	12	0.23	18.00	1228.00	1670	20220901	-25.57	1025	20230103	21.27	1430	-13.08	20230417	1025	21.27	20230103	1670	-25.57	20220901	1025	21.27	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
165	20230703	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1251	29	2	2.37	178709337	143428	88.07	1225	1257	1225	1588	856	1222	1245.99	3.57	0	55294	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	900	69.50	1.02	12	0.20	18.00	1228.00	1670	20220901	-25.09	1025	20230103	22.05	1430	-12.52	20230417	1025	22.05	20230103	1670	-25.09	20220901	1025	22.05	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
166	20230703	120200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1252	30	2	2.45	168753920	135466	83.18	1225	1257	1225	1588	856	1222	1245.73	3.57	0	55601	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	901	69.56	1.02	12	0.19	18.00	1228.00	1670	20220901	-25.03	1025	20230103	22.15	1430	-12.45	20230417	1025	22.15	20230103	1670	-25.03	20220901	1025	22.15	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
167	20230703	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1253	31	2	2.54	141411309	113595	69.75	1225	1257	1225	1588	856	1222	1244.87	3.57	0	46366	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	902	69.61	1.02	12	0.16	18.00	1228.00	1670	20220901	-24.97	1025	20230103	22.24	1430	-12.38	20230417	1025	22.24	20230103	1670	-24.97	20220901	1025	22.24	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
168	20230703	100158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1254	32	2	2.62	125251263	100683	61.82	1225	1257	1225	1588	856	1222	1244.02	3.57	0	43830	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	902	69.67	1.02	12	0.14	18.00	1228.00	1670	20220901	-24.91	1025	20230103	22.34	1430	-12.31	20230417	1025	22.34	20230103	1670	-24.91	20220901	1025	22.34	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N
169	20230703	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1250	28	2	2.29	18470055	15041	9.24	1225	1251	1225	1588	856	1222	1227.98	3.57	0	-1158	1241	1231	1218	1208	1195	1225	1202	360	366	500	870	1	1	71964534	900	69.44	1.02	12	0.02	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	2.97	N	006340	500	359 억		2570185	N	N	0	N	00	N