KissMeData/108320/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	160754	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	102300	1100	2	1.09	10132674900	99823	49.84	102300	102400	100100	131500	70900	101200	101501.74	26.90	0	2923	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16638	7.12	1.75	12	0.61	14368.00	58432.00	126900	20230705	-19.39	67500	20230103	51.56	126900	-19.39	20230705	67500	51.56	20230103	126900	-19.39	20230705	67500	51.56	20230103	1.60	N	108320	500	81 억		4374306	N	N	5913	N	00	N
3	20230731	150754	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101900	700	2	0.69	8996089700	88703	44.29	102300	102400	100100	131500	70900	101200	101418.10	26.90	0	1911	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16573	7.09	1.74	12	0.55	14368.00	58432.00	126900	20230705	-19.70	67500	20230103	50.96	126900	-19.70	20230705	67500	50.96	20230103	126900	-19.70	20230705	67500	50.96	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
4	20230731	140757	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101500	300	2	0.30	7637029300	75346	37.62	102300	102400	100100	131500	70900	101200	101359.45	26.90	0	778	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16508	7.06	1.74	12	0.46	14368.00	58432.00	126900	20230705	-20.02	67500	20230103	50.37	126900	-20.02	20230705	67500	50.37	20230103	126900	-20.02	20230705	67500	50.37	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
5	20230731	130757	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101800	600	2	0.59	6044014400	59629	29.77	102300	102400	100100	131500	70900	101200	101360.32	26.90	0	8300	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16557	7.09	1.74	12	0.37	14368.00	58432.00	126900	20230705	-19.78	67500	20230103	50.81	126900	-19.78	20230705	67500	50.81	20230103	126900	-19.78	20230705	67500	50.81	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
6	20230731	120804	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101800	600	2	0.59	5475553400	54052	26.99	102300	102400	100100	131500	70900	101200	101301.59	26.90	0	9013	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16557	7.09	1.74	12	0.33	14368.00	58432.00	126900	20230705	-19.78	67500	20230103	50.81	126900	-19.78	20230705	67500	50.81	20230103	126900	-19.78	20230705	67500	50.81	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
7	20230731	110807	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101400	200	2	0.20	4841142900	47814	23.87	102300	102400	100100	131500	70900	101200	101249.49	26.90	0	7900	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16492	7.06	1.74	12	0.29	14368.00	58432.00	126900	20230705	-20.09	67500	20230103	50.22	126900	-20.09	20230705	67500	50.22	20230103	126900	-20.09	20230705	67500	50.22	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
8	20230731	100803	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101100	-100	5	-0.10	3617623000	35732	17.84	102300	102400	100100	131500	70900	101200	101243.23	26.90	0	5037	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16443	7.04	1.73	12	0.22	14368.00	58432.00	126900	20230705	-20.33	67500	20230103	49.78	126900	-20.33	20230705	67500	49.78	20230103	126900	-20.33	20230705	67500	49.78	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
9	20230731	090755	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	102000	800	2	0.79	116190300	1136	0.57	102300	102400	102000	131500	70900	101200	102280.19	26.90	0	36	107200	104200	100500	97500	93800	105700	99000	81	30300	500	76910	100	1	16264300	16590	7.10	1.75	12	0.01	14368.00	58432.00	126900	20230705	-19.62	67500	20230103	51.11	126900	-19.62	20230705	67500	51.11	20230103	126900	-19.62	20230705	67500	51.11	20230103	1.60	N	108320	500	81 억		4374306	N	N	6168	N	00	N
10	20230728	160757	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101200	3200	2	3.27	20015867600	199397	37.59	98000	103500	96800	127400	68600	98000	100383.59	26.82	-341	26219	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16459	7.04	1.73	12	1.23	14368.00	58432.00	126900	20230705	-20.25	67500	20230103	49.93	126900	-20.25	20230705	67500	49.93	20230103	126900	-20.25	20230705	67500	49.93	20230103	1.59	N	108320	500	81 억		4362529	N	N	6168	N	00	N
11	20230728	150757	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101400	3400	2	3.47	19215958600	191498	36.10	98000	103500	96800	127400	68600	98000	100348.70	26.82	-341	26869	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16492	7.06	1.74	12	1.18	14368.00	58432.00	126900	20230705	-20.09	67500	20230103	50.22	126900	-20.09	20230705	67500	50.22	20230103	126900	-20.09	20230705	67500	50.22	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
12	20230728	140753	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101000	3000	2	3.06	16298279900	162645	30.66	98000	103500	96800	127400	68600	98000	100211.27	26.82	-341	15641	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16427	7.03	1.73	12	1.00	14368.00	58432.00	126900	20230705	-20.41	67500	20230103	49.63	126900	-20.41	20230705	67500	49.63	20230103	126900	-20.41	20230705	67500	49.63	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
13	20230728	130756	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	101300	3300	2	3.37	14840068600	148277	27.95	98000	103500	96800	127400	68600	98000	100087.12	26.82	-341	13217	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16476	7.05	1.73	12	0.91	14368.00	58432.00	126900	20230705	-20.17	67500	20230103	50.07	126900	-20.17	20230705	67500	50.07	20230103	126900	-20.17	20230705	67500	50.07	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
14	20230728	120754	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	102600	4600	2	4.69	12545805300	125886	23.73	98000	102800	96800	127400	68600	98000	99663.53	26.82	-341	10296	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16687	7.14	1.76	12	0.77	14368.00	58432.00	126900	20230705	-19.15	67500	20230103	52.00	126900	-19.15	20230705	67500	52.00	20230103	126900	-19.15	20230705	67500	52.00	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
15	20230728	110801	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99900	1900	2	1.94	9313369200	94042	17.73	98000	100300	96800	127400	68600	98000	99037.05	26.82	-341	-1361	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16248	6.95	1.71	12	0.58	14368.00	58432.00	126900	20230705	-21.28	67500	20230103	48.00	126900	-21.28	20230705	67500	48.00	20230103	126900	-21.28	20230705	67500	48.00	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
16	20230728	100751	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98700	700	2	0.71	7430264600	75149	14.17	98000	100300	96800	127400	68600	98000	98876.83	26.82	-341	-7148	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16053	6.87	1.69	12	0.46	14368.00	58432.00	126900	20230705	-22.22	67500	20230103	46.22	126900	-22.22	20230705	67500	46.22	20230103	126900	-22.22	20230705	67500	46.22	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
17	20230728	090759	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98900	900	2	0.92	1680631700	17175	3.24	98000	99200	96800	127400	68600	98000	97851.09	26.82	-341	-1905	103466	100732	98266	95532	93066	99500	94300	81	29400	500	74480	100	1	16264300	16085	6.88	1.69	12	0.11	14368.00	58432.00	126900	20230705	-22.06	67500	20230103	46.52	126900	-22.06	20230705	67500	46.52	20230103	126900	-22.06	20230705	67500	46.52	20230103	1.59	N	108320	500	81 억		4362529	N	N	151	N	00	N
18	20230727	160752	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98000	-9900	5	-9.18	52101738200	528931	258.39	99500	101000	95800	140200	75600	107900	98504.54	27.17	-8205	-42992	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	15939	6.82	1.68	12	3.25	14368.00	58432.00	126900	20230705	-22.77	67500	20230103	45.19	126900	-22.77	20230705	67500	45.19	20230103	126900	-22.77	20230705	67500	45.19	20230103	1.60	N	108320	500	81 억		4418468	N	N	151	N	00	N
19	20230727	150754	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97200	-10700	5	-9.92	50443955800	511987	250.11	99500	101000	95800	140200	75600	107900	98525.82	27.17	-8205	-42661	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	15809	6.77	1.66	12	3.15	14368.00	58432.00	126900	20230705	-23.40	67500	20230103	44.00	126900	-23.40	20230705	67500	44.00	20230103	126900	-23.40	20230705	67500	44.00	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
20	20230727	140749	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97700	-10200	5	-9.45	44335498200	449268	219.47	99500	101000	95800	140200	75600	107900	98683.81	27.17	-8205	-48053	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	15890	6.80	1.67	12	2.76	14368.00	58432.00	126900	20230705	-23.01	67500	20230103	44.74	126900	-23.01	20230705	67500	44.74	20230103	126900	-23.01	20230705	67500	44.74	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
21	20230727	130749	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99300	-8600	5	-7.97	39581896900	400965	195.87	99500	101000	95800	140200	75600	107900	98716.54	27.17	-8205	-51082	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	16150	6.91	1.70	12	2.47	14368.00	58432.00	126900	20230705	-21.75	67500	20230103	47.11	126900	-21.75	20230705	67500	47.11	20230103	126900	-21.75	20230705	67500	47.11	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
22	20230727	120750	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99000	-8900	5	-8.25	35920640900	363959	177.80	99500	101000	95800	140200	75600	107900	98694.15	27.17	-8205	-53740	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	16102	6.89	1.69	12	2.24	14368.00	58432.00	126900	20230705	-21.99	67500	20230103	46.67	126900	-21.99	20230705	67500	46.67	20230103	126900	-21.99	20230705	67500	46.67	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
23	20230727	110754	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99700	-8200	5	-7.60	30965587600	314182	153.48	99500	101000	95800	140200	75600	107900	98559.33	27.17	-8205	-53721	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	16216	6.94	1.71	12	1.93	14368.00	58432.00	126900	20230705	-21.43	67500	20230103	47.70	126900	-21.43	20230705	67500	47.70	20230103	126900	-21.43	20230705	67500	47.70	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
24	20230727	100751	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97800	-10100	5	-9.36	24911269300	252531	123.36	99500	101000	95800	140200	75600	107900	98646.31	27.17	-8205	-47324	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	15906	6.81	1.67	12	1.55	14368.00	58432.00	126900	20230705	-22.93	67500	20230103	44.89	126900	-22.93	20230705	67500	44.89	20230103	126900	-22.93	20230705	67500	44.89	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
25	20230727	090748	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99400	-8500	5	-7.88	6942141400	69619	34.01	99500	101000	98900	140200	75600	107900	99715.95	27.17	-8205	-10980	113900	110900	109000	106000	104100	109950	105050	81	32300	500	82000	100	1	16264300	16167	6.92	1.70	12	0.43	14368.00	58432.00	126900	20230705	-21.67	67500	20230103	47.26	126900	-21.67	20230705	67500	47.26	20230103	126900	-21.67	20230705	67500	47.26	20230103	1.60	N	108320	500	81 억		4418468	N	N	6	N	00	N
26	20230726	160748	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	107900	-3900	5	-3.49	20480374900	188561	151.09	111800	112000	107100	145300	78300	111800	108619.37	27.22	-341	658	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17549	7.51	1.85	12	1.16	14368.00	58432.00	126900	20230705	-14.97	67500	20230103	59.85	126900	-14.97	20230705	67500	59.85	20230103	126900	-14.97	20230705	67500	59.85	20230103	1.57	N	108320	500	81 억		4426673	N	N	6	N	00	N
27	20230726	150752	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	107800	-4000	5	-3.58	18888290100	173792	139.25	111800	112000	107100	145300	78300	111800	108682.77	27.22	-341	1153	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17533	7.50	1.84	12	1.07	14368.00	58432.00	126900	20230705	-15.05	67500	20230103	59.70	126900	-15.05	20230705	67500	59.70	20230103	126900	-15.05	20230705	67500	59.70	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
28	20230726	140746	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	108000	-3800	5	-3.40	16397107300	150743	120.78	111800	112000	107100	145300	78300	111800	108774.65	27.22	-341	-2111	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17565	7.52	1.85	12	0.93	14368.00	58432.00	126900	20230705	-14.89	67500	20230103	60.00	126900	-14.89	20230705	67500	60.00	20230103	126900	-14.89	20230705	67500	60.00	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
29	20230726	130745	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	107500	-4300	5	-3.85	12609414700	115941	92.90	111800	112000	107100	145300	78300	111800	108756.38	27.22	-341	-4566	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17484	7.48	1.84	12	0.71	14368.00	58432.00	126900	20230705	-15.29	67500	20230103	59.26	126900	-15.29	20230705	67500	59.26	20230103	126900	-15.29	20230705	67500	59.26	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
30	20230726	120747	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	108200	-3600	5	-3.22	10557062000	96900	77.64	111800	112000	107100	145300	78300	111800	108947.13	27.22	-341	-877	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17598	7.53	1.85	12	0.60	14368.00	58432.00	126900	20230705	-14.74	67500	20230103	60.30	126900	-14.74	20230705	67500	60.30	20230103	126900	-14.74	20230705	67500	60.30	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
31	20230726	110742	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	108000	-3800	5	-3.40	8811842500	80748	64.70	111800	112000	107100	145300	78300	111800	109126.69	27.22	-341	-2711	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17565	7.52	1.85	12	0.50	14368.00	58432.00	126900	20230705	-14.89	67500	20230103	60.00	126900	-14.89	20230705	67500	60.00	20230103	126900	-14.89	20230705	67500	60.00	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
32	20230726	100749	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	108200	-3600	5	-3.22	5476108800	49795	39.90	111800	112000	108200	145300	78300	111800	109971.96	27.22	-341	-4539	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	17598	7.53	1.85	12	0.31	14368.00	58432.00	126900	20230705	-14.74	67500	20230103	60.30	126900	-14.74	20230705	67500	60.30	20230103	126900	-14.74	20230705	67500	60.30	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
33	20230726	090743	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110800	-1000	5	-0.89	709562000	6375	5.11	111800	112000	110500	145300	78300	111800	111301.50	27.22	-341	-819	115333	113566	111933	110166	108533	114450	111050	81	33500	500	84960	100	1	16264300	18021	7.71	1.90	12	0.04	14368.00	58432.00	126900	20230705	-12.69	67500	20230103	64.15	126900	-12.69	20230705	67500	64.15	20230103	126900	-12.69	20230705	67500	64.15	20230103	1.57	N	108320	500	81 억		4426673	N	N	532	N	00	N
34	20230725	160741	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111800	400	2	0.36	13812972000	124051	59.56	111500	113700	110300	144800	78000	111400	111348.53	27.23	-720	-4445	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18183	7.78	1.91	12	0.76	14368.00	58432.00	126900	20230705	-11.90	67500	20230103	65.63	126900	-11.90	20230705	67500	65.63	20230103	126900	-11.90	20230705	67500	65.63	20230103	1.54	N	108320	500	81 억		4428381	N	N	532	N	00	N
35	20230725	150734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110900	-500	5	-0.45	12875244300	115648	55.53	111500	113700	110300	144800	78000	111400	111331.32	27.23	-720	-4877	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18037	7.72	1.90	12	0.71	14368.00	58432.00	126900	20230705	-12.61	67500	20230103	64.30	126900	-12.61	20230705	67500	64.30	20230103	126900	-12.61	20230705	67500	64.30	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
36	20230725	140733	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110400	-1000	5	-0.90	11044745400	99109	47.59	111500	113700	110300	144800	78000	111400	111440.39	27.23	-720	-6356	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	17956	7.68	1.89	12	0.61	14368.00	58432.00	126900	20230705	-13.00	67500	20230103	63.56	126900	-13.00	20230705	67500	63.56	20230103	126900	-13.00	20230705	67500	63.56	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
37	20230725	130741	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111200	-200	5	-0.18	9561868300	85733	41.16	111500	113700	110300	144800	78000	111400	111530.78	27.23	-720	-7443	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18086	7.74	1.90	12	0.53	14368.00	58432.00	126900	20230705	-12.37	67500	20230103	64.74	126900	-12.37	20230705	67500	64.74	20230103	126900	-12.37	20230705	67500	64.74	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
38	20230725	120740	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111000	-400	5	-0.36	7999229600	71644	34.40	111500	113700	110300	144800	78000	111400	111652.48	27.23	-720	-8938	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18053	7.73	1.90	12	0.44	14368.00	58432.00	126900	20230705	-12.53	67500	20230103	64.44	126900	-12.53	20230705	67500	64.44	20230103	126900	-12.53	20230705	67500	64.44	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
39	20230725	110739	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110800	-600	5	-0.54	6161605800	55012	26.41	111500	113700	110300	144800	78000	111400	112004.78	27.23	-720	-7251	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18021	7.71	1.90	12	0.34	14368.00	58432.00	126900	20230705	-12.69	67500	20230103	64.15	126900	-12.69	20230705	67500	64.15	20230103	126900	-12.69	20230705	67500	64.15	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
40	20230725	100737	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	112100	700	2	0.63	4325779900	38554	18.51	111500	113700	110300	144800	78000	111400	112200.59	27.23	-720	-4215	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18232	7.80	1.92	12	0.24	14368.00	58432.00	126900	20230705	-11.66	67500	20230103	66.07	126900	-11.66	20230705	67500	66.07	20230103	126900	-11.66	20230705	67500	66.07	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
41	20230725	090737	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111900	500	2	0.45	822279900	7415	3.56	111500	111900	110300	144800	78000	111400	110893.98	27.23	-720	-1048	114466	112932	110966	109432	107466	111950	108450	81	33400	500	84660	100	1	16264300	18200	7.79	1.92	12	0.05	14368.00	58432.00	126900	20230705	-11.82	67500	20230103	65.78	126900	-11.82	20230705	67500	65.78	20230103	126900	-11.82	20230705	67500	65.78	20230103	1.54	N	108320	500	81 억		4428381	N	N	45	N	00	N
42	20230724	160739	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111400	-1400	5	-1.24	22866648800	207227	100.94	112500	112500	109000	146600	79000	112800	110345.36	27.03	-960	31917	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	18118	7.75	1.91	12	1.27	14368.00	58432.00	126900	20230705	-12.21	67500	20230103	65.04	126900	-12.21	20230705	67500	65.04	20230103	126900	-12.21	20230705	67500	65.04	20230103	1.53	N	108320	500	81 억		4395523	N	N	45	N	00	N
43	20230724	150737	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111000	-1800	5	-1.60	21722090000	196938	95.93	112500	112500	109000	146600	79000	112800	110299.13	27.03	-960	33059	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	18053	7.73	1.90	12	1.21	14368.00	58432.00	126900	20230705	-12.53	67500	20230103	64.44	126900	-12.53	20230705	67500	64.44	20230103	126900	-12.53	20230705	67500	64.44	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
44	20230724	140734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110300	-2500	5	-2.22	18958586700	171933	83.75	112500	112500	109000	146600	79000	112800	110267.29	27.03	-960	26369	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	17940	7.68	1.89	12	1.06	14368.00	58432.00	126900	20230705	-13.08	67500	20230103	63.41	126900	-13.08	20230705	67500	63.41	20230103	126900	-13.08	20230705	67500	63.41	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
45	20230724	130735	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110800	-2000	5	-1.77	16141551200	146448	71.33	112500	112500	109000	146600	79000	112800	110220.36	27.03	-960	20497	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	18021	7.71	1.90	12	0.90	14368.00	58432.00	126900	20230705	-12.69	67500	20230103	64.15	126900	-12.69	20230705	67500	64.15	20230103	126900	-12.69	20230705	67500	64.15	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
46	20230724	120736	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	109600	-3200	5	-2.84	13174788300	119378	58.15	112500	112500	109000	146600	79000	112800	110361.95	27.03	-960	8953	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	17826	7.63	1.88	12	0.73	14368.00	58432.00	126900	20230705	-13.63	67500	20230103	62.37	126900	-13.63	20230705	67500	62.37	20230103	126900	-13.63	20230705	67500	62.37	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
47	20230724	110739	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	109700	-3100	5	-2.75	9291047800	83875	40.86	112500	112500	109600	146600	79000	112800	110772.55	27.03	-960	1939	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	17842	7.64	1.88	12	0.52	14368.00	58432.00	126900	20230705	-13.55	67500	20230103	62.52	126900	-13.55	20230705	67500	62.52	20230103	126900	-13.55	20230705	67500	62.52	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
48	20230724	100731	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110600	-2200	5	-1.95	5252658300	47272	23.03	112500	112500	110000	146600	79000	112800	111115.64	27.03	-960	789	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	17988	7.70	1.89	12	0.29	14368.00	58432.00	126900	20230705	-12.84	67500	20230103	63.85	126900	-12.84	20230705	67500	63.85	20230103	126900	-12.84	20230705	67500	63.85	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
49	20230724	090736	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	110200	-2600	5	-2.30	1487201700	13394	6.52	112500	112500	110000	146600	79000	112800	111034.92	27.03	-960	-1690	117800	115300	113300	110800	108800	114300	109800	81	33800	500	85720	100	1	16264300	17923	7.67	1.89	12	0.08	14368.00	58432.00	126900	20230705	-13.16	67500	20230103	63.26	126900	-13.16	20230705	67500	63.26	20230103	126900	-13.16	20230705	67500	63.26	20230103	1.53	N	108320	500	81 억		4395523	N	N	852	N	00	N
50	20230721	160728	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	112800	-3700	5	-3.18	23204422500	204360	153.55	115300	115800	111300	151400	81600	116500	113548.38	27.12	-2400	-24755	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18346	7.85	1.93	12	1.26	14368.00	58432.00	126900	20230705	-11.11	67500	20230103	67.11	126900	-11.11	20230705	67500	67.11	20230103	126900	-11.11	20230705	67500	67.11	20230103	1.52	N	108320	500	81 억		4411102	N	N	823	N	00	N
51	20230721	150732	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	111900	-4600	5	-3.95	21022143700	184924	138.95	115300	115800	111300	151400	81600	116500	113679.76	27.12	-2400	-23674	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18200	7.79	1.92	12	1.14	14368.00	58432.00	126900	20230705	-11.82	67500	20230103	65.78	126900	-11.82	20230705	67500	65.78	20230103	126900	-11.82	20230705	67500	65.78	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
52	20230721	140728	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	113100	-3400	5	-2.92	15281814000	133891	100.60	115300	115800	113000	151400	81600	116500	114136.05	27.12	-2400	-23028	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18395	7.87	1.94	12	0.82	14368.00	58432.00	126900	20230705	-10.87	67500	20230103	67.56	126900	-10.87	20230705	67500	67.56	20230103	126900	-10.87	20230705	67500	67.56	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
53	20230721	130731	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	113800	-2700	5	-2.32	11574964600	101206	76.04	115300	115800	113700	151400	81600	116500	114370.13	27.12	-2400	-18279	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18509	7.92	1.95	12	0.62	14368.00	58432.00	126900	20230705	-10.32	67500	20230103	68.59	126900	-10.32	20230705	67500	68.59	20230103	126900	-10.32	20230705	67500	68.59	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
54	20230721	120740	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	113800	-2700	5	-2.32	10062565900	87921	66.06	115300	115800	113700	151400	81600	116500	114449.85	27.12	-2400	-17934	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18509	7.92	1.95	12	0.54	14368.00	58432.00	126900	20230705	-10.32	67500	20230103	68.59	126900	-10.32	20230705	67500	68.59	20230103	126900	-10.32	20230705	67500	68.59	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
55	20230721	110734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	113900	-2600	5	-2.23	8278805500	72268	54.30	115300	115800	113700	151400	81600	116500	114556.73	27.12	-2400	-18152	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18525	7.93	1.95	12	0.44	14368.00	58432.00	126900	20230705	-10.24	67500	20230103	68.74	126900	-10.24	20230705	67500	68.74	20230103	126900	-10.24	20230705	67500	68.74	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
56	20230721	100734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	114300	-2200	5	-1.89	5253841000	45741	34.37	115300	115800	114200	151400	81600	116500	114860.29	27.12	-2400	-12266	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18590	7.96	1.96	12	0.28	14368.00	58432.00	126900	20230705	-9.93	67500	20230103	69.33	126900	-9.93	20230705	67500	69.33	20230103	126900	-9.93	20230705	67500	69.33	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
57	20230721	090733	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115100	-1400	5	-1.20	1069802300	9288	6.98	115300	115800	114600	151400	81600	116500	115179.70	27.12	-2400	-3068	118233	117366	116333	115466	114433	117800	115900	81	34900	500	88540	100	1	16264300	18720	8.01	1.97	12	0.06	14368.00	58432.00	126900	20230705	-9.30	67500	20230103	70.52	126900	-9.30	20230705	67500	70.52	20230103	126900	-9.30	20230705	67500	70.52	20230103	1.52	N	108320	500	81 억		4411102	N	N	0	N	00	N
58	20230720	160727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116500	-800	5	-0.68	15063528000	129701	77.76	115800	117200	115300	152400	82200	117300	116138.48	27.12	-341	6324	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18948	8.11	1.99	12	0.80	14368.00	58432.00	126900	20230705	-8.20	67500	20230103	72.59	126900	-8.20	20230705	67500	72.59	20230103	126900	-8.20	20230705	67500	72.59	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
59	20230720	150728	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116000	-1300	5	-1.11	14100895100	121430	72.80	115800	117200	115300	152400	82200	117300	116123.01	27.12	-341	6832	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18867	8.07	1.99	12	0.75	14368.00	58432.00	126900	20230705	-8.59	67500	20230103	71.85	126900	-8.59	20230705	67500	71.85	20230103	126900	-8.59	20230705	67500	71.85	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
60	20230720	140726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117000	-300	5	-0.26	11425329100	98405	59.00	115800	117200	115300	152400	82200	117300	116104.37	27.12	-341	1153	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	19029	8.14	2.00	12	0.61	14368.00	58432.00	126900	20230705	-7.80	67500	20230103	73.33	126900	-7.80	20230705	67500	73.33	20230103	126900	-7.80	20230705	67500	73.33	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
61	20230720	130726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	-600	5	-0.51	9108446100	78522	47.08	115800	117200	115300	152400	82200	117300	115997.56	27.12	-341	-8227	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18980	8.12	2.00	12	0.48	14368.00	58432.00	126900	20230705	-8.04	67500	20230103	72.89	126900	-8.04	20230705	67500	72.89	20230103	126900	-8.04	20230705	67500	72.89	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
62	20230720	120732	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115300	-2000	5	-1.71	6847315500	59024	35.39	115800	117200	115300	152400	82200	117300	116007.56	27.12	-341	-13029	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18753	8.02	1.97	12	0.36	14368.00	58432.00	126900	20230705	-9.14	67500	20230103	70.81	126900	-9.14	20230705	67500	70.81	20230103	126900	-9.14	20230705	67500	70.81	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
63	20230720	110730	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115900	-1400	5	-1.19	4088793200	35175	21.09	115800	117200	115800	152400	82200	117300	116239.47	27.12	-341	-7919	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18850	8.07	1.98	12	0.22	14368.00	58432.00	126900	20230705	-8.67	67500	20230103	71.70	126900	-8.67	20230705	67500	71.70	20230103	126900	-8.67	20230705	67500	71.70	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
64	20230720	100722	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116200	-1100	5	-0.94	2385996600	20495	12.29	115800	117200	115800	152400	82200	117300	116415.62	27.12	-341	-4351	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	18899	8.09	1.99	12	0.13	14368.00	58432.00	126900	20230705	-8.43	67500	20230103	72.15	126900	-8.43	20230705	67500	72.15	20230103	126900	-8.43	20230705	67500	72.15	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
65	20230720	090723	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116900	-400	5	-0.34	457997600	3937	2.36	115800	117000	115800	152400	82200	117300	116315.11	27.12	-341	48	119833	118566	117033	115766	114233	117800	115000	81	35100	500	89140	100	1	16264300	19013	8.14	2.00	12	0.02	14368.00	58432.00	126900	20230705	-7.88	67500	20230103	73.19	126900	-7.88	20230705	67500	73.19	20230103	126900	-7.88	20230705	67500	73.19	20230103	1.52	N	108320	500	81 억		4411274	N	N	530	N	00	N
66	20230719	160736	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117300	-400	5	-0.34	19357539600	165898	141.05	118300	118300	115500	153000	82400	117700	116681.20	27.04	-137	7059	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	19078	8.16	2.01	12	1.02	14368.00	58432.00	126900	20230705	-7.57	67500	20230103	73.78	126900	-7.57	20230705	67500	73.78	20230103	126900	-7.57	20230705	67500	73.78	20230103	1.52	N	108320	500	81 억		4398459	N	N	530	N	00	N
67	20230719	150737	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116200	-1500	5	-1.27	16935665200	145171	123.43	118300	118300	115500	153000	82400	117700	116659.68	27.04	-137	5450	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	18899	8.09	1.99	12	0.89	14368.00	58432.00	126900	20230705	-8.43	67500	20230103	72.15	126900	-8.43	20230705	67500	72.15	20230103	126900	-8.43	20230705	67500	72.15	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
68	20230719	140738	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	-1000	5	-0.85	11821881200	101068	85.93	118300	118300	116000	153000	82400	117700	116969.14	27.04	-137	-2815	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	18980	8.12	2.00	12	0.62	14368.00	58432.00	126900	20230705	-8.04	67500	20230103	72.89	126900	-8.04	20230705	67500	72.89	20230103	126900	-8.04	20230705	67500	72.89	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
69	20230719	130729	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117000	-700	5	-0.59	9555217600	81681	69.45	118300	118300	116000	153000	82400	117700	116981.61	27.04	-137	-2364	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	19029	8.14	2.00	12	0.50	14368.00	58432.00	126900	20230705	-7.80	67500	20230103	73.33	126900	-7.80	20230705	67500	73.33	20230103	126900	-7.80	20230705	67500	73.33	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
70	20230719	120739	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116600	-1100	5	-0.93	8544347500	73041	62.10	118300	118300	116000	153000	82400	117700	116979.56	27.04	-137	-4492	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	18964	8.12	2.00	12	0.45	14368.00	58432.00	126900	20230705	-8.12	67500	20230103	72.74	126900	-8.12	20230705	67500	72.74	20230103	126900	-8.12	20230705	67500	72.74	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
71	20230719	110738	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116200	-1500	5	-1.27	6562692600	55985	47.60	118300	118300	116200	153000	82400	117700	117221.83	27.04	-137	-4242	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	18899	8.09	1.99	12	0.34	14368.00	58432.00	126900	20230705	-8.43	67500	20230103	72.15	126900	-8.43	20230705	67500	72.15	20230103	126900	-8.43	20230705	67500	72.15	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
72	20230719	100732	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117200	-500	5	-0.42	4302569200	36694	31.20	118300	118300	116600	153000	82400	117700	117254.66	27.04	-137	-870	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	19062	8.16	2.01	12	0.23	14368.00	58432.00	126900	20230705	-7.64	67500	20230103	73.63	126900	-7.64	20230705	67500	73.63	20230103	126900	-7.64	20230705	67500	73.63	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
73	20230719	090732	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117700	0	3	0.00	1250295000	10627	9.04	118300	118300	117000	153000	82400	117700	117652.41	27.04	-137	-1873	120166	118932	117166	115932	114166	118050	115050	81	35300	500	89450	100	1	16264300	19143	8.19	2.01	12	0.07	14368.00	58432.00	126900	20230705	-7.25	67500	20230103	74.37	126900	-7.25	20230705	67500	74.37	20230103	126900	-7.25	20230705	67500	74.37	20230103	1.52	N	108320	500	81 억		4398459	N	N	331	N	00	N
74	20230718	160731	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117700	400	2	0.34	13590423200	116718	83.25	118100	118400	115400	152400	82200	117300	116434.77	26.96	1579	14879	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	19143	8.19	2.01	12	0.72	14368.00	58432.00	126900	20230705	-7.25	67500	20230103	74.37	126900	-7.25	20230705	67500	74.37	20230103	126900	-7.25	20230705	67500	74.37	20230103	1.33	N	108320	500	81 억		4384879	N	N	331	N	00	N
75	20230718	150730	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117000	-300	5	-0.26	12310435100	105815	75.47	118100	118400	115400	152400	82200	117300	116339.23	26.96	1579	11936	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	19029	8.14	2.00	12	0.65	14368.00	58432.00	126900	20230705	-7.80	67500	20230103	73.33	126900	-7.80	20230705	67500	73.33	20230103	126900	-7.80	20230705	67500	73.33	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
76	20230718	140727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116900	-400	5	-0.34	10752485100	92500	65.98	118100	118400	115400	152400	82200	117300	116243.08	26.96	1579	8675	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	19013	8.14	2.00	12	0.57	14368.00	58432.00	126900	20230705	-7.88	67500	20230103	73.19	126900	-7.88	20230705	67500	73.19	20230103	126900	-7.88	20230705	67500	73.19	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
77	20230718	130727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	-600	5	-0.51	9394944600	80889	57.69	118100	118400	115400	152400	82200	117300	116146.13	26.96	1579	6035	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	18980	8.12	2.00	12	0.50	14368.00	58432.00	126900	20230705	-8.04	67500	20230103	72.89	126900	-8.04	20230705	67500	72.89	20230103	126900	-8.04	20230705	67500	72.89	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
78	20230718	120734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116300	-1000	5	-0.85	8244702900	71004	50.64	118100	118400	115400	152400	82200	117300	116116.03	26.96	1579	5029	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	18915	8.09	1.99	12	0.44	14368.00	58432.00	126900	20230705	-8.35	67500	20230103	72.30	126900	-8.35	20230705	67500	72.30	20230103	126900	-8.35	20230705	67500	72.30	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
79	20230718	110734	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115700	-1600	5	-1.36	7029616800	60537	43.18	118100	118400	115400	152400	82200	117300	116121.00	26.96	1579	5558	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	18818	8.05	1.98	12	0.37	14368.00	58432.00	126900	20230705	-8.83	67500	20230103	71.41	126900	-8.83	20230705	67500	71.41	20230103	126900	-8.83	20230705	67500	71.41	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
80	20230718	100727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116000	-1300	5	-1.11	5481365100	47186	33.66	118100	118400	115400	152400	82200	117300	116165.07	26.96	1579	4948	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	18867	8.07	1.99	12	0.29	14368.00	58432.00	126900	20230705	-8.59	67500	20230103	71.85	126900	-8.59	20230705	67500	71.85	20230103	126900	-8.59	20230705	67500	71.85	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
81	20230718	090726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116300	-1000	5	-0.85	1011395200	8619	6.15	118100	118400	116300	152400	82200	117300	117344.84	26.96	1579	-3130	120500	118900	117300	115700	114100	118100	114900	81	35100	500	89140	100	1	16264300	18915	8.09	1.99	12	0.05	14368.00	58432.00	126900	20230705	-8.35	67500	20230103	72.30	126900	-8.35	20230705	67500	72.30	20230103	126900	-8.35	20230705	67500	72.30	20230103	1.33	N	108320	500	81 억		4384879	N	N	5700	N	00	N
82	20230717	160727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117300	400	2	0.34	16333996600	139242	38.87	117500	118900	115700	151900	81900	116900	117306.84	26.98	305	6331	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	19078	8.16	2.01	12	0.86	14368.00	58432.00	126900	20230705	-7.57	67500	20230103	73.78	126900	-7.57	20230705	67500	73.78	20230103	126900	-7.57	20230705	67500	73.78	20230103	1.27	N	108320	500	81 억		4387600	N	N	5700	N	00	N
83	20230717	150724	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116600	-300	5	-0.26	15492208000	132050	36.87	117500	118900	115700	151900	81900	116900	117321.10	26.98	305	3214	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	18964	8.12	2.00	12	0.81	14368.00	58432.00	126900	20230705	-8.12	67500	20230103	72.74	126900	-8.12	20230705	67500	72.74	20230103	126900	-8.12	20230705	67500	72.74	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
84	20230717	140726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117200	300	2	0.26	13627612500	116105	32.41	117500	118900	115700	151900	81900	116900	117373.59	26.98	305	295	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	19062	8.16	2.01	12	0.71	14368.00	58432.00	126900	20230705	-7.64	67500	20230103	73.63	126900	-7.64	20230705	67500	73.63	20230103	126900	-7.64	20230705	67500	73.63	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
85	20230717	130721	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116600	-300	5	-0.26	12058910100	102675	28.67	117500	118900	115700	151900	81900	116900	117447.93	26.98	305	-367	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	18964	8.12	2.00	12	0.63	14368.00	58432.00	126900	20230705	-8.12	67500	20230103	72.74	126900	-8.12	20230705	67500	72.74	20230103	126900	-8.12	20230705	67500	72.74	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
86	20230717	120729	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116800	-100	5	-0.09	10342348500	87935	24.55	117500	118900	115700	151900	81900	116900	117614.39	26.98	305	-757	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	18997	8.13	2.00	12	0.54	14368.00	58432.00	126900	20230705	-7.96	67500	20230103	73.04	126900	-7.96	20230705	67500	73.04	20230103	126900	-7.96	20230705	67500	73.04	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
87	20230717	110720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117200	300	2	0.26	8321201500	70685	19.73	117500	118900	115700	151900	81900	116900	117723.50	26.98	305	-1860	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	19062	8.16	2.01	12	0.43	14368.00	58432.00	126900	20230705	-7.64	67500	20230103	73.63	126900	-7.64	20230705	67500	73.63	20230103	126900	-7.64	20230705	67500	73.63	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
88	20230717	100721	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117500	600	2	0.51	6036978700	51323	14.33	117500	118900	115700	151900	81900	116900	117628.61	26.98	305	-4272	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	19111	8.18	2.01	12	0.32	14368.00	58432.00	126900	20230705	-7.41	67500	20230103	74.07	126900	-7.41	20230705	67500	74.07	20230103	126900	-7.41	20230705	67500	74.07	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
89	20230717	090720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116100	-800	5	-0.68	1301944200	11170	3.12	117500	117500	115700	151900	81900	116900	116554.07	26.98	305	-1062	126633	121766	118633	113766	110633	120200	112200	81	35000	500	88840	100	1	16264300	18883	8.08	1.99	12	0.07	14368.00	58432.00	126900	20230705	-8.51	67500	20230103	72.00	126900	-8.51	20230705	67500	72.00	20230103	126900	-8.51	20230705	67500	72.00	20230103	1.27	N	108320	500	81 억		4387600	N	N	45015	N	00	N
90	20230714	160720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116900	-5300	5	-4.34	42224666300	356346	290.36	123400	123500	115500	158800	85600	122200	118498.16	27.36	101	-58858	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19013	8.14	2.00	12	2.19	14368.00	58432.00	126900	20230705	-7.88	67500	20230103	73.19	126900	-7.88	20230705	67500	73.19	20230103	126900	-7.88	20230705	67500	73.19	20230103	1.29	N	108320	500	81 억		4449754	N	N	44669	N	00	N
91	20230714	150724	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116200	-6000	5	-4.91	39289625500	331189	269.86	123400	123500	115500	158800	85600	122200	118632.04	27.36	101	-51964	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	18899	8.09	1.99	12	2.04	14368.00	58432.00	126900	20230705	-8.43	67500	20230103	72.15	126900	-8.43	20230705	67500	72.15	20230103	126900	-8.43	20230705	67500	72.15	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
92	20230714	140728	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117500	-4700	5	-3.85	28367016600	237487	193.51	123400	123500	117400	158800	85600	122200	119446.61	27.36	101	-30647	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19111	8.18	2.01	12	1.46	14368.00	58432.00	126900	20230705	-7.41	67500	20230103	74.07	126900	-7.41	20230705	67500	74.07	20230103	126900	-7.41	20230705	67500	74.07	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
93	20230714	130717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118000	-4200	5	-3.44	24090129300	201234	163.97	123400	123500	118000	158800	85600	122200	119712.02	27.36	101	-24101	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19192	8.21	2.02	12	1.24	14368.00	58432.00	126900	20230705	-7.01	67500	20230103	74.81	126900	-7.01	20230705	67500	74.81	20230103	126900	-7.01	20230705	67500	74.81	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
94	20230714	120719	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	119100	-3100	5	-2.54	19793359600	165056	134.49	123400	123500	118800	158800	85600	122200	119919.06	27.36	101	-12128	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19371	8.29	2.04	12	1.01	14368.00	58432.00	126900	20230705	-6.15	67500	20230103	76.44	126900	-6.15	20230705	67500	76.44	20230103	126900	-6.15	20230705	67500	76.44	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
95	20230714	110725	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	119300	-2900	5	-2.37	17057801400	142125	115.81	123400	123500	118800	158800	85600	122200	120019.71	27.36	101	-9976	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19403	8.30	2.04	12	0.87	14368.00	58432.00	126900	20230705	-5.99	67500	20230103	76.74	126900	-5.99	20230705	67500	76.74	20230103	126900	-5.99	20230705	67500	76.74	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
96	20230714	100726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	119100	-3100	5	-2.54	11580995200	96291	78.46	123400	123500	118800	158800	85600	122200	120270.80	27.36	101	-11858	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19371	8.29	2.04	12	0.59	14368.00	58432.00	126900	20230705	-6.15	67500	20230103	76.44	126900	-6.15	20230705	67500	76.44	20230103	126900	-6.15	20230705	67500	76.44	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
97	20230714	090722	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120700	-1500	5	-1.23	2162951300	17786	14.49	123400	123500	120700	158800	85600	122200	121609.77	27.36	101	512	126000	124100	122200	120300	118400	123150	119350	81	36600	500	92870	100	1	16264300	19631	8.40	2.07	12	0.11	14368.00	58432.00	126900	20230705	-4.89	67500	20230103	78.81	126900	-4.89	20230705	67500	78.81	20230103	126900	-4.89	20230705	67500	78.81	20230103	1.29	N	108320	500	81 억		4449754	N	N	12781	N	00	N
98	20230713	160720	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122200	-800	5	-0.65	14877629700	122179	94.86	124000	124100	120300	159900	86100	123000	121768.04	27.54	-821	-14860	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19875	8.51	2.09	12	0.75	14368.00	58432.00	126900	20230705	-3.70	67500	20230103	81.04	126900	-3.70	20230705	67500	81.04	20230103	126900	-3.70	20230705	67500	81.04	20230103	1.32	N	108320	500	81 억		4478636	N	N	12781	N	00	N
99	20230713	150715	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122000	-1000	5	-0.81	14153468500	116246	90.25	124000	124100	120300	159900	86100	123000	121754.46	27.54	-821	-13697	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19842	8.49	2.09	12	0.71	14368.00	58432.00	126900	20230705	-3.86	67500	20230103	80.74	126900	-3.86	20230705	67500	80.74	20230103	126900	-3.86	20230705	67500	80.74	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
100	20230713	140714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	121800	-1200	5	-0.98	12373867700	101635	78.91	124000	124100	120300	159900	86100	123000	121748.10	27.54	-821	-9964	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19810	8.48	2.08	12	0.62	14368.00	58432.00	126900	20230705	-4.02	67500	20230103	80.44	126900	-4.02	20230705	67500	80.44	20230103	126900	-4.02	20230705	67500	80.44	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
101	20230713	130717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122300	-700	5	-0.57	10916899300	89660	69.61	124000	124100	120300	159900	86100	123000	121758.86	27.54	-821	-6682	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19891	8.51	2.09	12	0.55	14368.00	58432.00	126900	20230705	-3.62	67500	20230103	81.19	126900	-3.62	20230705	67500	81.19	20230103	126900	-3.62	20230705	67500	81.19	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
102	20230713	120713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122100	-900	5	-0.73	9396166300	77186	59.93	124000	124100	120300	159900	86100	123000	121734.07	27.54	-821	-6922	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19859	8.50	2.09	12	0.47	14368.00	58432.00	126900	20230705	-3.78	67500	20230103	80.89	126900	-3.78	20230705	67500	80.89	20230103	126900	-3.78	20230705	67500	80.89	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
103	20230713	110717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120900	-2100	5	-1.71	7823764300	64240	49.88	124000	124100	120300	159900	86100	123000	121789.61	27.54	-821	-8198	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19664	8.41	2.07	12	0.39	14368.00	58432.00	126900	20230705	-4.73	67500	20230103	79.11	126900	-4.73	20230705	67500	79.11	20230103	126900	-4.73	20230705	67500	79.11	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
104	20230713	100713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120500	-2500	5	-2.03	5773981900	47299	36.72	124000	124100	120300	159900	86100	123000	122074.08	27.54	-821	-2479	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	19598	8.39	2.06	12	0.29	14368.00	58432.00	126900	20230705	-5.04	67500	20230103	78.52	126900	-5.04	20230705	67500	78.52	20230103	126900	-5.04	20230705	67500	78.52	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
105	20230713	090656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	123300	300	2	0.24	679812100	5500	4.27	124000	124100	123000	159900	86100	123000	123602.20	27.54	-821	-1527	125133	124066	122233	121166	119333	124600	121700	81	36900	500	93480	100	1	16264300	20054	8.58	2.11	12	0.03	14368.00	58432.00	126900	20230705	-2.84	67500	20230103	82.67	126900	-2.84	20230705	67500	82.67	20230103	126900	-2.84	20230705	67500	82.67	20230103	1.32	N	108320	500	81 억		4478636	N	N	666	N	00	N
106	20230712	160711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	123000	2400	2	1.99	11753142000	96151	85.96	120800	123300	120400	156700	84500	120600	122235.45	27.47	-960	735	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	20005	8.56	2.11	12	0.59	14368.00	58432.00	126900	20230705	-3.07	67500	20230103	82.22	126900	-3.07	20230705	67500	82.22	20230103	126900	-3.07	20230705	67500	82.22	20230103	1.30	N	108320	500	81 억		4467254	N	N	657	N	00	N
107	20230712	150707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	123200	2600	2	2.16	10787088800	88301	78.94	120800	123200	120400	156700	84500	120600	122162.70	27.47	-960	747	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	20038	8.57	2.11	12	0.54	14368.00	58432.00	126900	20230705	-2.92	67500	20230103	82.52	126900	-2.92	20230705	67500	82.52	20230103	126900	-2.92	20230705	67500	82.52	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
108	20230712	140705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122300	1700	2	1.41	8632230000	70755	63.25	120800	122900	120400	156700	84500	120600	122001.70	27.47	-960	-1900	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19891	8.51	2.09	12	0.44	14368.00	58432.00	126900	20230705	-3.62	67500	20230103	81.19	126900	-3.62	20230705	67500	81.19	20230103	126900	-3.62	20230705	67500	81.19	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
109	20230712	130708	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122500	1900	2	1.58	7445918300	61066	54.59	120800	122900	120400	156700	84500	120600	121932.31	27.47	-960	-2736	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19924	8.53	2.10	12	0.38	14368.00	58432.00	126900	20230705	-3.47	67500	20230103	81.48	126900	-3.47	20230705	67500	81.48	20230103	126900	-3.47	20230705	67500	81.48	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
110	20230712	120709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122000	1400	2	1.16	6207842200	50941	45.54	120800	122900	120400	156700	84500	120600	121863.38	27.47	-960	-4300	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19842	8.49	2.09	12	0.31	14368.00	58432.00	126900	20230705	-3.86	67500	20230103	80.74	126900	-3.86	20230705	67500	80.74	20230103	126900	-3.86	20230705	67500	80.74	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
111	20230712	110709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	121500	900	2	0.75	5494138300	45072	40.29	120800	122900	120400	156700	84500	120600	121896.93	27.47	-960	-2864	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19761	8.46	2.08	12	0.28	14368.00	58432.00	126900	20230705	-4.26	67500	20230103	80.00	126900	-4.26	20230705	67500	80.00	20230103	126900	-4.26	20230705	67500	80.00	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
112	20230712	100709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	121900	1300	2	1.08	4004049000	32877	29.39	120800	122900	120400	156700	84500	120600	121788.76	27.47	-960	-919	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19826	8.48	2.09	12	0.20	14368.00	58432.00	126900	20230705	-3.94	67500	20230103	80.59	126900	-3.94	20230705	67500	80.59	20230103	126900	-3.94	20230705	67500	80.59	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
113	20230712	090710	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	121600	1000	2	0.83	829697100	6849	6.12	120800	121800	120400	156700	84500	120600	121141.35	27.47	-960	-50	124266	122432	119166	117332	114066	123350	118250	81	36100	500	91650	100	1	16264300	19777	8.46	2.08	12	0.04	14368.00	58432.00	126900	20230705	-4.18	67500	20230103	80.15	126900	-4.18	20230705	67500	80.15	20230103	126900	-4.18	20230705	67500	80.15	20230103	1.30	N	108320	500	81 억		4467254	N	N	32	N	00	N
114	20230711	160700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120600	5700	2	4.96	13235700900	111313	99.68	116000	121000	115900	149300	80500	114900	118900.95	27.36	-581	38352	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19615	8.39	2.06	12	0.68	14368.00	58432.00	126900	20230705	-4.96	67500	20230103	78.67	126900	-4.96	20230705	67500	78.67	20230103	126900	-4.96	20230705	67500	78.67	20230103	1.29	N	108320	500	81 억		4450131	N	N	32	N	00	N
115	20230711	150658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120200	5300	2	4.61	12413653300	104489	93.57	116000	121000	115900	149300	80500	114900	118803.45	27.36	-581	36009	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19550	8.37	2.06	12	0.64	14368.00	58432.00	126900	20230705	-5.28	67500	20230103	78.07	126900	-5.28	20230705	67500	78.07	20230103	126900	-5.28	20230705	67500	78.07	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
116	20230711	140654	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	120500	5600	2	4.87	10479917700	88384	79.15	116000	121000	115900	149300	80500	114900	118572.57	27.36	-581	29894	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19598	8.39	2.06	12	0.54	14368.00	58432.00	126900	20230705	-5.04	67500	20230103	78.52	126900	-5.04	20230705	67500	78.52	20230103	126900	-5.04	20230705	67500	78.52	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
117	20230711	130646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	119500	4600	2	4.00	7995115200	67718	60.64	116000	119500	115900	149300	80500	114900	118064.85	27.36	-581	23999	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19436	8.32	2.05	12	0.42	14368.00	58432.00	126900	20230705	-5.83	67500	20230103	77.04	126900	-5.83	20230705	67500	77.04	20230103	126900	-5.83	20230705	67500	77.04	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
118	20230711	120703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118700	3800	2	3.31	6723995400	57032	51.07	116000	118900	115900	149300	80500	114900	117898.64	27.36	-581	20317	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19306	8.26	2.03	12	0.35	14368.00	58432.00	126900	20230705	-6.46	67500	20230103	75.85	126900	-6.46	20230705	67500	75.85	20230103	126900	-6.46	20230705	67500	75.85	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
119	20230711	110705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118600	3700	2	3.22	5237440400	44510	39.86	116000	118700	115900	149300	80500	114900	117668.85	27.36	-581	14866	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19289	8.25	2.03	12	0.27	14368.00	58432.00	126900	20230705	-6.54	67500	20230103	75.70	126900	-6.54	20230705	67500	75.70	20230103	126900	-6.54	20230705	67500	75.70	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
120	20230711	100703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117900	3000	2	2.61	3199851100	27293	24.44	116000	118200	115900	149300	80500	114900	117240.72	27.36	-581	5693	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	19176	8.21	2.02	12	0.17	14368.00	58432.00	126900	20230705	-7.09	67500	20230103	74.67	126900	-7.09	20230705	67500	74.67	20230103	126900	-7.09	20230705	67500	74.67	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
121	20230711	090702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116100	1200	2	1.04	686366000	5904	5.29	116000	116700	115900	149300	80500	114900	116254.40	27.36	-581	-121	119900	117400	115900	113400	111900	116650	112650	81	34400	500	87320	100	1	16264300	18883	8.08	1.99	12	0.04	14368.00	58432.00	126900	20230705	-8.51	67500	20230103	72.00	126900	-8.51	20230705	67500	72.00	20230103	126900	-8.51	20230705	67500	72.00	20230103	1.29	N	108320	500	81 억		4450131	N	N	1	N	00	N
122	20230710	160657	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	114900	-2600	5	-2.21	12917881300	111224	67.57	118000	118400	114400	152700	82300	117500	116143.97	27.55	-821	-22209	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18688	8.00	1.97	12	0.68	14368.00	58432.00	126900	20230705	-9.46	67500	20230103	70.22	126900	-9.46	20230705	67500	70.22	20230103	126900	-9.46	20230705	67500	70.22	20230103	1.30	N	108320	500	81 억		4480387	N	N	1	N	00	N
123	20230710	150657	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	114700	-2800	5	-2.38	12038730400	103567	62.91	118000	118400	114400	152700	82300	117500	116240.61	27.55	-821	-22137	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18655	7.98	1.96	12	0.64	14368.00	58432.00	126900	20230705	-9.61	67500	20230103	69.93	126900	-9.61	20230705	67500	69.93	20230103	126900	-9.61	20230705	67500	69.93	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
124	20230710	140651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115800	-1700	5	-1.45	9583658600	82260	49.97	118000	118400	115500	152700	82300	117500	116504.11	27.55	-821	-20501	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18834	8.06	1.98	12	0.51	14368.00	58432.00	126900	20230705	-8.75	67500	20230103	71.56	126900	-8.75	20230705	67500	71.56	20230103	126900	-8.75	20230705	67500	71.56	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
125	20230710	130644	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115600	-1900	5	-1.62	8467022900	72624	44.12	118000	118400	115600	152700	82300	117500	116586.73	27.55	-821	-20078	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18802	8.05	1.98	12	0.45	14368.00	58432.00	126900	20230705	-8.90	67500	20230103	71.26	126900	-8.90	20230705	67500	71.26	20230103	126900	-8.90	20230705	67500	71.26	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
126	20230710	120659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116000	-1500	5	-1.28	7400565200	63422	38.53	118000	118400	115700	152700	82300	117500	116687.27	27.55	-821	-18028	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18867	8.07	1.99	12	0.39	14368.00	58432.00	126900	20230705	-8.59	67500	20230103	71.85	126900	-8.59	20230705	67500	71.85	20230103	126900	-8.59	20230705	67500	71.85	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
127	20230710	110658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116500	-1000	5	-0.85	4617631800	39473	23.98	118000	118400	116100	152700	82300	117500	116981.63	27.55	-821	-6839	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	18948	8.11	1.99	12	0.24	14368.00	58432.00	126900	20230705	-8.20	67500	20230103	72.59	126900	-8.20	20230705	67500	72.59	20230103	126900	-8.20	20230705	67500	72.59	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
128	20230710	100659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117200	-300	5	-0.26	2950567500	25179	15.30	118000	118400	116100	152700	82300	117500	117183.28	27.55	-821	-1951	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	19062	8.16	2.01	12	0.15	14368.00	58432.00	126900	20230705	-7.64	67500	20230103	73.63	126900	-7.64	20230705	67500	73.63	20230103	126900	-7.64	20230705	67500	73.63	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
129	20230710	090652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118200	700	2	0.60	628622400	5332	3.24	118000	118300	117000	152700	82300	117500	117898.49	27.55	-821	-1714	124900	121200	119100	115400	113300	120150	114350	81	35200	500	89300	100	1	16264300	19224	8.23	2.02	12	0.03	14368.00	58432.00	126900	20230705	-6.86	67500	20230103	75.11	126900	-6.86	20230705	67500	75.11	20230103	126900	-6.86	20230705	67500	75.11	20230103	1.30	N	108320	500	81 억		4480387	N	N	13	N	00	N
130	20230707	160650	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117500	-4700	5	-3.85	19460260500	164046	70.16	122200	122800	117000	158800	85600	122200	118629.61	28.02	-341	-55725	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19111	8.18	2.01	12	1.01	14368.00	58432.00	126900	20230705	-7.41	67500	20230103	74.07	126900	-7.41	20230705	67500	74.07	20230103	126900	-7.41	20230705	67500	74.07	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
131	20230707	150650	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117600	-4600	5	-3.76	17541078900	147694	63.17	122200	122800	117000	158800	85600	122200	118765.57	28.02	-341	-50428	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19127	8.18	2.01	12	0.91	14368.00	58432.00	126900	20230705	-7.33	67500	20230103	74.22	126900	-7.33	20230705	67500	74.22	20230103	126900	-7.33	20230705	67500	74.22	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
132	20230707	140703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117300	-4900	5	-4.01	15649250500	131608	56.29	122200	122800	117000	158800	85600	122200	118907.20	28.02	-341	-44970	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19078	8.16	2.01	12	0.81	14368.00	58432.00	126900	20230705	-7.57	67500	20230103	73.78	126900	-7.57	20230705	67500	73.78	20230103	126900	-7.57	20230705	67500	73.78	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
133	20230707	130656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117200	-5000	5	-4.09	14078278500	118221	50.56	122200	122800	117000	158800	85600	122200	119083.52	28.02	-341	-39886	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19062	8.16	2.01	12	0.73	14368.00	58432.00	126900	20230705	-7.64	67500	20230103	73.63	126900	-7.64	20230705	67500	73.63	20230103	126900	-7.64	20230705	67500	73.63	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
134	20230707	120658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117900	-4300	5	-3.52	11783782100	98725	42.23	122200	122800	117400	158800	85600	122200	119358.68	28.02	-341	-29062	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19176	8.21	2.02	12	0.61	14368.00	58432.00	126900	20230705	-7.09	67500	20230103	74.67	126900	-7.09	20230705	67500	74.67	20230103	126900	-7.09	20230705	67500	74.67	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
135	20230707	110700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118200	-4000	5	-3.27	9280366600	77477	33.14	122200	122800	118100	158800	85600	122200	119781.15	28.02	-341	-20936	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19224	8.23	2.02	12	0.48	14368.00	58432.00	126900	20230705	-6.86	67500	20230103	75.11	126900	-6.86	20230705	67500	75.11	20230103	126900	-6.86	20230705	67500	75.11	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
136	20230707	100651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	118500	-3700	5	-3.03	6038795300	50171	21.46	122200	122800	118200	158800	85600	122200	120363.02	28.02	-341	-13933	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19273	8.25	2.03	12	0.31	14368.00	58432.00	126900	20230705	-6.62	67500	20230103	75.56	126900	-6.62	20230705	67500	75.56	20230103	126900	-6.62	20230705	67500	75.56	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
137	20230707	090652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122600	400	2	0.33	643612400	5275	2.26	122200	122800	121100	158800	85600	122200	122010.61	28.02	-341	-1224	127466	124832	122766	120132	118066	123800	119100	81	36600	500	92870	100	1	16264300	19940	8.53	2.10	12	0.03	14368.00	58432.00	126900	20230705	-3.39	67500	20230103	81.63	126900	-3.39	20230705	67500	81.63	20230103	126900	-3.39	20230705	67500	81.63	20230103	1.29	N	108320	500	81 억		4557874	N	N	1	N	00	N
138	20230706	160651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122200	-1500	5	-1.21	28618290000	232444	53.62	125300	125400	120700	160800	86600	123700	123120.77	28.34	1440	-40211	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	19875	8.51	2.09	12	1.43	14368.00	58432.00	126900	20230705	-3.70	67500	20230103	81.04	126900	-3.70	20230705	67500	81.04	20230103	126900	-3.70	20230705	67500	81.04	20230103	1.32	N	108320	500	81 억		4609451	N	N	1	N	00	N
139	20230706	150652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	121200	-2500	5	-2.02	26336724700	213667	49.29	125300	125400	121100	160800	86600	123700	123260.50	28.34	1440	-34158	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	19712	8.44	2.07	12	1.31	14368.00	58432.00	126900	20230705	-4.49	67500	20230103	79.56	126900	-4.49	20230705	67500	79.56	20230103	126900	-4.49	20230705	67500	79.56	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
140	20230706	140653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122500	-1200	5	-0.97	23745496500	192398	44.39	125300	125400	121100	160800	86600	123700	123418.55	28.34	1440	-28575	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	19924	8.53	2.10	12	1.18	14368.00	58432.00	126900	20230705	-3.47	67500	20230103	81.48	126900	-3.47	20230705	67500	81.48	20230103	126900	-3.47	20230705	67500	81.48	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
141	20230706	130652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122300	-1400	5	-1.13	21185947900	171446	39.55	125300	125400	121100	160800	86600	123700	123572.09	28.34	1440	-26128	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	19891	8.51	2.09	12	1.05	14368.00	58432.00	126900	20230705	-3.62	67500	20230103	81.19	126900	-3.62	20230705	67500	81.19	20230103	126900	-3.62	20230705	67500	81.19	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
142	20230706	120650	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	124900	1200	2	0.97	17983449400	145440	33.55	125300	125400	121100	160800	86600	123700	123648.56	28.34	1440	-24300	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	20314	8.69	2.14	12	0.89	14368.00	58432.00	126900	20230705	-1.58	67500	20230103	85.04	126900	-1.58	20230705	67500	85.04	20230103	126900	-1.58	20230705	67500	85.04	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
143	20230706	110655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	124200	500	2	0.40	14249797600	115513	26.65	125300	125400	121100	160800	86600	123700	123360.83	28.34	1440	-18952	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	20200	8.64	2.13	12	0.71	14368.00	58432.00	126900	20230705	-2.13	67500	20230103	84.00	126900	-2.13	20230705	67500	84.00	20230103	126900	-2.13	20230705	67500	84.00	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
144	20230706	100651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	122700	-1000	5	-0.81	10788241200	87432	20.17	125300	125400	121100	160800	86600	123700	123389.89	28.34	1440	-14898	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	19956	8.54	2.10	12	0.54	14368.00	58432.00	126900	20230705	-3.31	67500	20230103	81.78	126900	-3.31	20230705	67500	81.78	20230103	126900	-3.31	20230705	67500	81.78	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
145	20230706	090651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	124700	1000	2	0.81	3184613500	25494	5.88	125300	125400	123700	160800	86600	123700	124918.78	28.34	1440	-3975	130766	127232	123366	119832	115966	129000	121600	81	37100	500	94010	100	1	16264300	20282	8.68	2.13	12	0.16	14368.00	58432.00	126900	20230705	-1.73	67500	20230103	84.74	126900	-1.73	20230705	67500	84.74	20230103	126900	-1.73	20230705	67500	84.74	20230103	1.32	N	108320	500	81 억		4609451	N	N	39	N	00	N
146	20230705	160648	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	123700	6900	2	5.91	53493973000	431869	556.46	120400	126900	119500	151800	81800	116800	123866.25	28.07	341	49624	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20119	8.61	2.12	12	2.66	14368.00	58432.00	126900	20230705	-2.52	67500	20230103	83.26	126900	-2.52	20230705	67500	83.26	20230103	126900	-2.52	20230705	67500	83.26	20230103	1.35	N	108320	500	81 억		4564683	N	N	39	N	00	N
147	20230705	150646	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	124300	7500	2	6.42	51262548600	413854	533.25	120400	126900	119500	151800	81800	116800	123866.26	28.07	341	49102	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20217	8.65	2.13	12	2.54	14368.00	58432.00	126900	20230705	-2.05	67500	20230103	84.15	126900	-2.05	20230705	67500	84.15	20230103	126900	-2.05	20230705	67500	84.15	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
148	20230705	140639	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	124200	7400	2	6.34	47937556500	387073	498.74	120400	126900	119500	151800	81800	116800	123846.29	28.07	341	47889	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20200	8.64	2.13	12	2.38	14368.00	58432.00	126900	20230705	-2.13	67500	20230103	84.00	126900	-2.13	20230705	67500	84.00	20230103	126900	-2.13	20230705	67500	84.00	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
149	20230705	130641	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	123300	6500	2	5.57	44099512200	356064	458.79	120400	126900	119500	151800	81800	116800	123852.77	28.07	341	39582	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20054	8.58	2.11	12	2.19	14368.00	58432.00	126900	20230705	-2.84	67500	20230103	82.67	126900	-2.84	20230705	67500	82.67	20230103	126900	-2.84	20230705	67500	82.67	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
150	20230705	120640	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	123500	6700	2	5.74	42320049800	341599	440.15	120400	126900	119500	151800	81800	116800	123888.10	28.07	341	39837	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20086	8.60	2.11	12	2.10	14368.00	58432.00	126900	20230705	-2.68	67500	20230103	82.96	126900	-2.68	20230705	67500	82.96	20230103	126900	-2.68	20230705	67500	82.96	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
151	20230705	110647	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	123200	6400	2	5.48	40416229100	326160	420.26	120400	126900	119500	151800	81800	116800	123915.35	28.07	341	39131	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20038	8.57	2.11	12	2.01	14368.00	58432.00	126900	20230705	-2.92	67500	20230103	82.52	126900	-2.92	20230705	67500	82.52	20230103	126900	-2.92	20230705	67500	82.52	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
152	20230705	100642	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	123500	6700	2	5.74	34791812200	280413	361.31	120400	126900	119500	151800	81800	116800	124073.46	28.07	341	34934	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20086	8.60	2.11	12	1.72	14368.00	58432.00	126900	20230705	-2.68	67500	20230103	82.96	126900	-2.68	20230705	67500	82.96	20230103	126900	-2.68	20230705	67500	82.96	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
153	20230705	090640	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	123300	6500	2	5.57	7481770200	61506	79.25	120400	123700	119500	151800	81800	116800	121642.93	28.07	341	11601	118333	117566	116633	115866	114933	117950	116250	81	35000	500	88760	100	1	16264300	20054	8.58	2.11	12	0.38	14368.00	58432.00	124100	20230621	-0.64	67500	20230103	82.67	124100	-0.64	20230621	67500	82.67	20230103	124100	-0.64	20230621	67500	82.67	20230103	1.35	N	108320	500	81 억		4564683	N	N	6236	N	00	N
154	20230704	160639	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116800	1000	2	0.86	8526896900	73064	52.77	116500	117400	115700	150500	81100	115800	116704.34	27.98	101	9623	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	18997	8.13	2.00	12	0.45	14368.00	58432.00	124100	20230621	-5.88	67500	20230103	73.04	124100	-5.88	20230621	67500	73.04	20230103	124100	-5.88	20230621	67500	73.04	20230103	1.16	N	108320	500	81 억		4550748	N	N	6236	N	00	N
155	20230704	150631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116900	1100	2	0.95	7869299000	67434	48.70	116500	117400	115700	150500	81100	115800	116696.31	27.98	101	10489	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	19013	8.14	2.00	12	0.41	14368.00	58432.00	124100	20230621	-5.80	67500	20230103	73.19	124100	-5.80	20230621	67500	73.19	20230103	124100	-5.80	20230621	67500	73.19	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
156	20230704	140637	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116900	1100	2	0.95	6426003200	55060	39.76	116500	117400	115700	150500	81100	115800	116709.10	27.98	101	8667	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	19013	8.14	2.00	12	0.34	14368.00	58432.00	124100	20230621	-5.80	67500	20230103	73.19	124100	-5.80	20230621	67500	73.19	20230103	124100	-5.80	20230621	67500	73.19	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
157	20230704	130626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	900	2	0.78	5915577100	50688	36.61	116500	117400	115700	150500	81100	115800	116705.67	27.98	101	7926	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	18980	8.12	2.00	12	0.31	14368.00	58432.00	124100	20230621	-5.96	67500	20230103	72.89	124100	-5.96	20230621	67500	72.89	20230103	124100	-5.96	20230621	67500	72.89	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
158	20230704	120633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116500	700	2	0.60	5310107300	45496	32.86	116500	117400	115700	150500	81100	115800	116715.92	27.98	101	5211	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	18948	8.11	1.99	12	0.28	14368.00	58432.00	124100	20230621	-6.12	67500	20230103	72.59	124100	-6.12	20230621	67500	72.59	20230103	124100	-6.12	20230621	67500	72.59	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
159	20230704	110628	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116300	500	2	0.43	4303181400	36817	26.59	116500	117400	115800	150500	81100	115800	116880.28	27.98	101	4609	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	18915	8.09	1.99	12	0.23	14368.00	58432.00	124100	20230621	-6.29	67500	20230103	72.30	124100	-6.29	20230621	67500	72.30	20230103	124100	-6.29	20230621	67500	72.30	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
160	20230704	100626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	117100	1300	2	1.12	2832936200	24229	17.50	116500	117400	115800	150500	81100	115800	116923.36	27.98	101	2488	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	19045	8.15	2.00	12	0.15	14368.00	58432.00	124100	20230621	-5.64	67500	20230103	73.48	124100	-5.64	20230621	67500	73.48	20230103	124100	-5.64	20230621	67500	73.48	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
161	20230704	090626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116200	400	2	0.35	329201500	2832	2.05	116500	116500	115800	150500	81100	115800	116243.47	27.98	101	-732	119400	117600	116300	114500	113200	118500	115400	81	34700	500	88000	100	1	16264300	18899	8.09	1.99	12	0.02	14368.00	58432.00	124100	20230621	-6.37	67500	20230103	72.15	124100	-6.37	20230621	67500	72.15	20230103	124100	-6.37	20230621	67500	72.15	20230103	1.16	N	108320	500	81 억		4550748	N	N	8475	N	00	N
162	20230703	160618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115800	2000	2	1.76	16029905700	137571	49.22	115700	118100	115000	147900	79700	113800	116521.86	27.74	-240	20607	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18834	8.06	1.98	12	0.85	14368.00	58432.00	124100	20230621	-6.69	67500	20230103	71.56	124100	-6.69	20230621	67500	71.56	20230103	124100	-6.69	20230621	67500	71.56	20230103	1.17	N	108320	500	81 억		4511603	N	N	8036	N	00	N
163	20230703	150626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116000	2200	2	1.93	15323961500	131476	47.04	115700	118100	115000	147900	79700	113800	116553.30	27.74	-240	19411	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18867	8.07	1.99	12	0.81	14368.00	58432.00	124100	20230621	-6.53	67500	20230103	71.85	124100	-6.53	20230621	67500	71.85	20230103	124100	-6.53	20230621	67500	71.85	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
164	20230703	140625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115400	1600	2	1.41	14228262100	122001	43.65	115700	118100	115000	147900	79700	113800	116624.14	27.74	-240	16874	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18769	8.03	1.97	12	0.75	14368.00	58432.00	124100	20230621	-7.01	67500	20230103	70.96	124100	-7.01	20230621	67500	70.96	20230103	124100	-7.01	20230621	67500	70.96	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
165	20230703	130620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116500	2700	2	2.37	12453432700	106666	38.17	115700	118100	115400	147900	79700	113800	116751.66	27.74	-240	18394	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18948	8.11	1.99	12	0.66	14368.00	58432.00	124100	20230621	-6.12	67500	20230103	72.59	124100	-6.12	20230621	67500	72.59	20230103	124100	-6.12	20230621	67500	72.59	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
166	20230703	120627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116800	3000	2	2.64	11692549500	100135	35.83	115700	118100	115400	147900	79700	113800	116767.86	27.74	-240	16776	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18997	8.13	2.00	12	0.62	14368.00	58432.00	124100	20230621	-5.88	67500	20230103	73.04	124100	-5.88	20230621	67500	73.04	20230103	124100	-5.88	20230621	67500	73.04	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
167	20230703	110622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	2900	2	2.55	9731875000	83328	29.82	115700	118100	115400	147900	79700	113800	116789.97	27.74	-240	14616	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18980	8.12	2.00	12	0.51	14368.00	58432.00	124100	20230621	-5.96	67500	20230103	72.89	124100	-5.96	20230621	67500	72.89	20230103	124100	-5.96	20230621	67500	72.89	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
168	20230703	100611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	115600	1800	2	1.58	8622408900	73804	26.41	115700	118100	115400	147900	79700	113800	116828.48	27.74	-240	13017	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18802	8.05	1.98	12	0.45	14368.00	58432.00	124100	20230621	-6.85	67500	20230103	71.26	124100	-6.85	20230621	67500	71.26	20230103	124100	-6.85	20230621	67500	71.26	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N
169	20230703	090619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	116700	2900	2	2.55	1812752500	15597	5.58	115700	116900	115600	147900	79700	113800	116224.43	27.74	-240	-313	124200	119000	115700	110500	107200	117350	108850	81	34100	500	86480	100	1	16264300	18980	8.12	2.00	12	0.10	14368.00	58432.00	124100	20230621	-5.96	67500	20230103	72.89	124100	-5.96	20230621	67500	72.89	20230103	124100	-5.96	20230621	67500	72.89	20230103	1.17	N	108320	500	81 억		4511603	N	N	5152	N	00	N