KissMeData/007340/price/prices-20240601.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	20240628	160233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	383241600	4821	87.69	79400	80300	79200	103300	55700	79500	79494.17	2.86	0	-1526	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.05	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		286237	N	N	84	N	00	N
3	20240628	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	330162000	4153	75.54	79400	80300	79300	103300	55700	79500	79499.64	2.86	0	-1404	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
4	20240628	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	0	3	0.00	246500300	3099	56.37	79400	80300	79300	103300	55700	79500	79541.88	2.86	0	-1044	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7945	2.89	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
5	20240628	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	145284300	1824	33.18	79400	80300	79300	103300	55700	79500	79651.48	2.86	0	-921	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.02	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
6	20240628	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	136849500	1718	31.25	79400	80300	79300	103300	55700	79500	79656.29	2.86	0	-886	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.02	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
7	20240628	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	300	2	0.38	89847300	1128	20.52	79400	80300	79300	103300	55700	79500	79651.86	2.86	0	-628	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7975	2.90	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
8	20240628	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	200	2	0.25	33340600	419	7.62	79400	80300	79300	103300	55700	79500	79571.84	2.86	0	-229	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	7965	2.90	0.69	12	0.00	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
9	20240628	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	800	2	1.01	1351800	17	0.31	79400	80300	79400	103300	55700	79500	79517.65	2.86	0	-2	80766	80132	79766	79132	78766	79950	78950	50	23800	500	58830	100	1	9994005	8025	2.92	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.88	N	007340	500	49 억		286237	N	N	208	N	00	N
10	20240627	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	0	3	0.00	437415000	5496	53.26	80400	80400	79400	103300	55700	79500	79587.88	2.87	0	-1202	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7945	2.89	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.89	N	007340	500	49 억		287121	N	N	208	N	00	N
11	20240627	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	0	3	0.00	337736100	4242	41.11	80400	80400	79400	103300	55700	79500	79617.19	2.87	0	-1009	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
12	20240627	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	308804100	3878	37.58	80400	80400	79400	103300	55700	79500	79629.73	2.87	0	-857	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
13	20240627	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	282431700	3546	34.36	80400	80400	79400	103300	55700	79500	79647.97	2.87	0	-750	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.04	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
14	20240627	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	300	2	0.38	267198400	3355	32.51	80400	80400	79400	103300	55700	79500	79641.85	2.87	0	-690	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7975	2.90	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
15	20240627	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	199063000	2499	24.22	80400	80400	79500	103300	55700	79500	79657.06	2.87	0	-606	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
16	20240627	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	300	2	0.38	87921100	1103	10.69	80400	80400	79500	103300	55700	79500	79710.88	2.87	0	-441	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7975	2.90	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
17	20240627	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	400	2	0.50	14244700	178	1.72	80400	80400	79900	103300	55700	79500	80026.40	2.87	0	-134	80966	80232	79666	78932	78366	80600	79300	50	23800	500	58830	100	1	9994005	7985	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.89	N	007340	500	49 억		287121	N	N	357	N	00	N
18	20240626	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	300	2	0.38	824477200	10310	181.10	79200	80400	79100	102900	55500	79200	79969.16	2.86	0	1044	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	7945	2.89	0.69	12	0.10	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.88	N	007340	500	49 억		285844	N	N	357	N	00	N
19	20240626	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	800	2	1.01	611319100	7632	134.06	79200	80400	79100	102900	55500	79200	80099.70	2.86	0	445	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	7995	2.91	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
20	20240626	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	1000	2	1.26	557010200	6953	122.13	79200	80400	79100	102900	55500	79200	80111.03	2.86	0	549	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	8015	2.92	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
21	20240626	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	1100	2	1.39	514048600	6418	112.73	79200	80400	79100	102900	55500	79200	80095.11	2.86	0	712	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	8025	2.92	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
22	20240626	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	1200	2	1.52	445837500	5569	97.82	79200	80400	79100	102900	55500	79200	80057.32	2.86	0	837	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	8035	2.92	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
23	20240626	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	1100	2	1.39	390240800	4877	85.67	79200	80400	79100	102900	55500	79200	80016.90	2.86	0	791	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	8025	2.92	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
24	20240626	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	900	2	1.14	284394600	3559	62.52	79200	80300	79100	102900	55500	79200	79908.97	2.86	0	442	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	8005	2.91	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
25	20240626	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	100	2	0.13	1664300	21	0.37	79200	79600	79200	102900	55500	79200	79257.89	2.86	0	-14	80200	79700	79400	78900	78600	79600	78800	50	23700	500	58600	100	1	9994005	7925	2.88	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.88	N	007340	500	49 억		285844	N	N	395	N	00	N
26	20240625	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	451414200	5693	52.00	79200	79900	79100	102900	55500	79200	79292.85	2.85	0	-1143	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.88	N	007340	500	49 억		285121	N	N	395	N	00	N
27	20240625	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	100	2	0.13	423750500	5344	48.81	79200	79900	79100	102900	55500	79200	79294.63	2.85	0	-1193	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7925	2.88	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
28	20240625	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	351848000	4436	40.52	79200	79900	79100	102900	55500	79200	79316.50	2.85	0	-1045	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
29	20240625	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	278515800	3510	32.06	79200	79900	79100	102900	55500	79200	79349.23	2.85	0	-952	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
30	20240625	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	224307400	2825	25.80	79200	79900	79100	102900	55500	79200	79400.85	2.85	0	-830	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
31	20240625	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	100	2	0.13	173817000	2188	19.99	79200	79900	79200	102900	55500	79200	79441.04	2.85	0	-691	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7925	2.88	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
32	20240625	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	112750900	1418	12.95	79200	79900	79200	102900	55500	79200	79514.03	2.85	0	-406	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.01	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
33	20240625	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	700	2	0.88	15689800	198	1.81	79200	79900	79200	102900	55500	79200	79241.41	2.85	0	-25	80400	79800	79300	78700	78200	80100	79000	50	23700	500	58600	100	1	9994005	7985	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.88	N	007340	500	49 억		285121	N	N	24	N	00	N
34	20240624	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	863102500	10913	84.34	79000	79900	78800	102900	55500	79200	79089.10	2.87	0	-2999	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.11	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.87	N	007340	500	49 억		287152	N	N	24	N	00	N
35	20240624	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78900	-300	5	-0.38	821699200	10389	80.29	79000	79900	78800	102900	55500	79200	79093.19	2.87	0	-2631	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7885	2.87	0.69	12	0.10	27495.00	114693.00	104700	20230712	-24.64	66500	20231130	18.65	91100	-13.39	20240126	71300	10.66	20240103	104700	-24.64	20230712	66500	18.65	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
36	20240624	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	458796500	5794	44.78	79000	79900	78900	102900	55500	79200	79184.76	2.87	0	-1250	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
37	20240624	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	300	2	0.38	322062200	4069	31.45	79000	79900	78900	102900	55500	79200	79150.21	2.87	0	-569	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
38	20240624	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	200	2	0.25	301036700	3804	29.40	79000	79900	78900	102900	55500	79200	79136.88	2.87	0	-513	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7935	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
39	20240624	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	261960300	3311	25.59	79000	79900	78900	102900	55500	79200	79118.18	2.87	0	-407	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
40	20240624	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	231476200	2926	22.61	79000	79900	78900	102900	55500	79200	79110.12	2.87	0	-206	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.45	66500	20231130	18.95	91100	-13.17	20240126	71300	10.94	20240103	104700	-24.45	20230712	66500	18.95	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
41	20240624	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	300	2	0.38	2928500	37	0.29	79000	79900	79000	102900	55500	79200	79148.65	2.87	0	1	80333	79766	79433	78866	78533	79600	78700	50	23700	500	58600	100	1	9994005	7945	2.89	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.87	N	007340	500	49 억		287152	N	N	196	N	00	N
42	20240621	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-500	5	-0.63	1027534700	12925	150.94	79800	80000	79100	103600	55800	79700	79500.36	2.90	0	-1465	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7915	2.88	0.69	12	0.13	27495.00	114693.00	104700	20230712	-24.36	66500	20231130	19.10	91100	-13.06	20240126	71300	11.08	20240103	104700	-24.36	20230712	66500	19.10	20231130	0.88	N	007340	500	49 억		289441	N	N	196	N	00	N
43	20240621	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-100	5	-0.13	782177300	9831	114.81	79800	80000	79100	103600	55800	79700	79562.33	2.90	0	-1712	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7955	2.90	0.69	12	0.10	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
44	20240621	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-100	5	-0.13	618561400	7774	90.79	79800	80000	79100	103600	55800	79700	79567.97	2.90	0	-1664	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7955	2.90	0.69	12	0.08	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
45	20240621	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-100	5	-0.13	539382200	6781	79.19	79800	80000	79100	103600	55800	79700	79543.16	2.90	0	-1734	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7955	2.90	0.69	12	0.07	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
46	20240621	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	0	3	0.00	450270400	5663	66.13	79800	80000	79100	103600	55800	79700	79510.93	2.90	0	-1807	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7965	2.90	0.69	12	0.06	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
47	20240621	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-200	5	-0.25	396093800	4982	58.18	79800	80000	79100	103600	55800	79700	79504.98	2.90	0	-1921	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7945	2.89	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
48	20240621	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-100	5	-0.13	329813800	4148	48.44	79800	80000	79100	103600	55800	79700	79511.52	2.90	0	-1931	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7955	2.90	0.69	12	0.04	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
49	20240621	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	200	2	0.25	22189700	278	3.25	79800	80000	79800	103600	55800	79700	79819.06	2.90	0	73	80766	80232	79866	79332	78966	80050	79150	50	23900	500	58970	100	1	9994005	7985	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.88	N	007340	500	49 억		289441	N	N	485	N	00	N
50	20240620	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-200	5	-0.25	682090200	8559	88.57	80400	80400	79500	103800	56000	79900	79692.74	2.92	0	-2554	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7965	2.90	0.69	12	0.09	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.88	N	007340	500	49 억		291766	N	N	485	N	00	N
51	20240620	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-200	5	-0.25	632894600	7942	82.18	80400	80400	79500	103800	56000	79900	79689.57	2.92	0	-2520	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7965	2.90	0.69	12	0.08	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
52	20240620	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-300	5	-0.38	482247100	6051	62.61	80400	80400	79500	103800	56000	79900	79697.09	2.92	0	-2442	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7955	2.90	0.69	12	0.06	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
53	20240620	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-400	5	-0.50	351230100	4406	45.59	80400	80400	79500	103800	56000	79900	79716.32	2.92	0	-2217	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
54	20240620	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-300	5	-0.38	276426600	3466	35.87	80400	80400	79600	103800	56000	79900	79753.78	2.92	0	-1668	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7955	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
55	20240620	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-300	5	-0.38	231896000	2907	30.08	80400	80400	79600	103800	56000	79900	79771.59	2.92	0	-1489	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7955	2.90	0.69	12	0.03	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
56	20240620	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	100	2	0.13	123172800	1543	15.97	80400	80400	79600	103800	56000	79900	79826.83	2.92	0	-408	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7995	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
57	20240620	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	100	2	0.13	482000	6	0.06	80400	80400	80000	103800	56000	79900	80333.33	2.92	0	0	81033	80466	80133	79566	79233	80300	79400	50	23900	500	59120	100	1	9994005	7995	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.88	N	007340	500	49 억		291766	N	N	610	N	00	N
58	20240619	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-500	5	-0.62	773447200	9660	99.72	80700	80700	79800	104500	56300	80400	80067.02	2.93	0	-3224	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	7985	2.91	0.70	12	0.10	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.87	N	007340	500	49 억		293100	N	N	610	N	00	N
59	20240619	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-400	5	-0.50	685868000	8567	88.44	80700	80700	79800	104500	56300	80400	80059.30	2.93	0	-2946	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	7995	2.91	0.70	12	0.09	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
60	20240619	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-300	5	-0.37	518105600	6472	66.81	80700	80700	79800	104500	56300	80400	80053.40	2.93	0	-2518	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	8005	2.91	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
61	20240619	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-300	5	-0.37	395494800	4942	51.02	80700	80700	79800	104500	56300	80400	80027.28	2.93	0	-2118	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	8005	2.91	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
62	20240619	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-300	5	-0.37	330466200	4129	42.62	80700	80700	79800	104500	56300	80400	80035.41	2.93	0	-1773	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	8005	2.91	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
63	20240619	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-500	5	-0.62	273779200	3420	35.31	80700	80700	79800	104500	56300	80400	80052.40	2.93	0	-1439	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	7985	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
64	20240619	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	-200	5	-0.25	86173800	1075	11.10	80700	80700	79800	104500	56300	80400	80161.67	2.93	0	-123	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	8015	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
65	20240619	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	300	2	0.37	1129800	14	0.14	80700	80700	80700	104500	56300	80400	80700.00	2.93	0	0	82000	81200	80600	79800	79200	80900	79500	50	24100	500	59490	100	1	9994005	8065	2.94	0.70	12	0.00	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.87	N	007340	500	49 억		293100	N	N	711	N	00	N
66	20240618	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	-600	5	-0.74	779037400	9687	74.03	80800	81400	80000	105300	56700	81000	80420.91	2.94	0	-2494	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8035	2.92	0.70	12	0.10	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.86	N	007340	500	49 억		293800	N	N	711	N	00	N
67	20240618	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	-600	5	-0.74	702577700	8735	66.76	80800	81400	80000	105300	56700	81000	80432.48	2.94	0	-2577	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8035	2.92	0.70	12	0.09	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
68	20240618	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-700	5	-0.86	574195500	7137	54.54	80800	81400	80000	105300	56700	81000	80453.34	2.94	0	-2116	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8025	2.92	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
69	20240618	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	-500	5	-0.62	384869200	4774	36.48	80800	81400	80100	105300	56700	81000	80617.76	2.94	0	-1794	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8045	2.93	0.70	12	0.05	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
70	20240618	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80600	-400	5	-0.49	318708100	3954	30.22	80800	81400	80100	105300	56700	81000	80603.97	2.94	0	-1246	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8055	2.93	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.02	66500	20231130	21.20	91100	-11.53	20240126	71300	13.04	20240103	104700	-23.02	20230712	66500	21.20	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
71	20240618	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	-600	5	-0.74	201613200	2497	19.08	80800	81400	80300	105300	56700	81000	80742.17	2.94	0	-829	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8035	2.92	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
72	20240618	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	100	2	0.12	83250900	1029	7.86	80800	81400	80500	105300	56700	81000	80904.66	2.94	0	-234	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8105	2.95	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
73	20240618	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	400	2	0.49	12419800	153	1.17	80800	81400	80800	105300	56700	81000	81175.16	2.94	0	-2	84266	82632	81766	80132	79266	82200	79700	50	24300	500	59940	100	1	9994005	8135	2.96	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.86	N	007340	500	49 억		293800	N	N	413	N	00	N
74	20240617	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	-2100	5	-2.53	1068905300	13062	32.93	83300	83400	80900	108000	58200	83100	81833.20	3.04	0	-1450	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8095	2.95	0.71	12	0.13	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.88	N	007340	500	49 억		303544	N	N	413	N	00	N
75	20240617	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81500	-1600	5	-1.93	896294500	10937	27.58	83300	83400	80900	108000	58200	83100	81950.67	3.04	0	-1051	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8145	2.96	0.71	12	0.11	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
76	20240617	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-1700	5	-2.05	770930700	9399	23.70	83300	83400	80900	108000	58200	83100	82022.63	3.04	0	-415	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8135	2.96	0.71	12	0.09	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	104700	-22.25	20230712	66500	22.41	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
77	20240617	130218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81500	-1600	5	-1.93	618925700	7527	18.98	83300	83400	81100	108000	58200	83100	82227.41	3.04	0	-618	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8145	2.96	0.71	12	0.08	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
78	20240617	120217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	-600	5	-0.72	338152900	4092	10.32	83300	83400	82200	108000	58200	83100	82637.56	3.04	0	2	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8245	3.00	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	104700	-21.20	20230712	66500	24.06	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
79	20240617	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	-800	5	-0.96	315827800	3821	9.63	83300	83400	82200	108000	58200	83100	82655.80	3.04	0	15	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8225	2.99	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.39	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	104700	-21.39	20230712	66500	23.76	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
80	20240617	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	-400	5	-0.48	176184100	2127	5.36	83300	83400	82400	108000	58200	83100	82832.20	3.04	0	92	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8265	3.01	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
81	20240617	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83100	0	3	0.00	3079900	37	0.09	83300	83300	82900	108000	58200	83100	83240.54	3.04	0	-3	87100	85100	83500	81500	79900	84300	80700	50	24900	500	61490	100	1	9994005	8305	3.02	0.72	12	0.00	27495.00	114693.00	104700	20230712	-20.63	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	104700	-20.63	20230712	66500	24.96	20231130	0.88	N	007340	500	49 억		303544	N	N	567	N	00	N
82	20240614	160205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83100	-1500	5	-1.77	3293053300	39617	48.11	84900	85500	81900	109900	59300	84600	83122.31	2.93	0	-9001	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8305	3.02	0.72	12	0.40	27495.00	114693.00	104700	20230712	-20.63	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	104700	-20.63	20230712	66500	24.96	20231130	0.88	N	007340	500	49 억		292632	N	N	567	N	00	N
83	20240614	150205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	-1900	5	-2.25	2891877100	34771	42.23	84900	85500	81900	109900	59300	84600	83169.22	2.93	0	-6925	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8265	3.01	0.72	12	0.35	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	104700	-21.01	20230712	66500	24.36	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
84	20240614	140205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	-2700	5	-3.19	1839192800	22008	26.73	84900	85500	81900	109900	59300	84600	83569.28	2.93	0	-2938	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8185	2.98	0.71	12	0.22	27495.00	114693.00	104700	20230712	-21.78	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	104700	-21.78	20230712	66500	23.16	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
85	20240614	130205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84100	-500	5	-0.59	921938300	10914	13.25	84900	85500	83800	109900	59300	84600	84473.00	2.93	0	1914	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8405	3.06	0.73	12	0.11	27495.00	114693.00	104700	20230712	-19.68	66500	20231130	26.47	91100	-7.68	20240126	71300	17.95	20240103	104700	-19.68	20230712	66500	26.47	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
86	20240614	120206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84500	-100	5	-0.12	769506400	9111	11.06	84900	85500	83800	109900	59300	84600	84459.05	2.93	0	2200	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8445	3.07	0.74	12	0.09	27495.00	114693.00	104700	20230712	-19.29	66500	20231130	27.07	91100	-7.24	20240126	71300	18.51	20240103	104700	-19.29	20230712	66500	27.07	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
87	20240614	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84100	-500	5	-0.59	657658000	7786	9.46	84900	85500	83800	109900	59300	84600	84466.74	2.93	0	1994	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8405	3.06	0.73	12	0.08	27495.00	114693.00	104700	20230712	-19.68	66500	20231130	26.47	91100	-7.68	20240126	71300	17.95	20240103	104700	-19.68	20230712	66500	26.47	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
88	20240614	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84800	200	2	0.24	405361400	4789	5.82	84900	85500	84100	109900	59300	84600	84644.27	2.93	0	464	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8475	3.08	0.74	12	0.05	27495.00	114693.00	104700	20230712	-19.01	66500	20231130	27.52	91100	-6.92	20240126	71300	18.93	20240103	104700	-19.01	20230712	66500	27.52	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
89	20240614	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85100	500	2	0.59	69707800	822	1.00	84900	85500	84200	109900	59300	84600	84802.68	2.93	0	-296	88600	86600	83700	81700	78800	87600	82700	50	25300	500	62600	100	1	9994005	8505	3.10	0.74	12	0.01	27495.00	114693.00	104700	20230712	-18.72	66500	20231130	27.97	91100	-6.59	20240126	71300	19.35	20240103	104700	-18.72	20230712	66500	27.97	20231130	0.88	N	007340	500	49 억		292632	N	N	577	N	00	N
90	20240613	160215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84600	5000	2	6.28	6944453200	82331	1087.31	81000	85700	80800	103400	55800	79600	84347.77	2.73	0	18292	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8455	3.08	0.74	12	0.82	27495.00	114693.00	104700	20230712	-19.20	66500	20231130	27.22	91100	-7.14	20240126	71300	18.65	20240103	104700	-19.20	20230712	66500	27.22	20231130	0.88	N	007340	500	49 억		273334	N	N	577	N	00	N
91	20240613	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84000	4400	2	5.53	6600033900	78246	1033.36	81000	85700	80800	103400	55800	79600	84349.79	2.73	0	17082	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8395	3.06	0.73	12	0.78	27495.00	114693.00	104700	20230712	-19.77	66500	20231130	26.32	91100	-7.79	20240126	71300	17.81	20240103	104700	-19.77	20230712	66500	26.32	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
92	20240613	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84000	4400	2	5.53	6024507300	71393	942.86	81000	85700	80800	103400	55800	79600	84385.13	2.73	0	17108	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8395	3.06	0.73	12	0.71	27495.00	114693.00	104700	20230712	-19.77	66500	20231130	26.32	91100	-7.79	20240126	71300	17.81	20240103	104700	-19.77	20230712	66500	26.32	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
93	20240613	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84200	4600	2	5.78	5741195500	68025	898.38	81000	85700	80800	103400	55800	79600	84398.32	2.73	0	17334	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8415	3.06	0.73	12	0.68	27495.00	114693.00	104700	20230712	-19.58	66500	20231130	26.62	91100	-7.57	20240126	71300	18.09	20240103	104700	-19.58	20230712	66500	26.62	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
94	20240613	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83900	4300	2	5.40	5574880800	66049	872.28	81000	85700	80800	103400	55800	79600	84405.23	2.73	0	17679	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8385	3.05	0.73	12	0.66	27495.00	114693.00	104700	20230712	-19.87	66500	20231130	26.17	91100	-7.90	20240126	71300	17.67	20240103	104700	-19.87	20230712	66500	26.17	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
95	20240613	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83500	3900	2	4.90	5202445600	61609	813.64	81000	85700	80800	103400	55800	79600	84442.95	2.73	0	17127	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8345	3.04	0.73	12	0.62	27495.00	114693.00	104700	20230712	-20.25	66500	20231130	25.56	91100	-8.34	20240126	71300	17.11	20240103	104700	-20.25	20230712	66500	25.56	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
96	20240613	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84800	5200	2	6.53	3894161500	46042	608.06	81000	85700	80800	103400	55800	79600	84578.46	2.73	0	13022	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8475	3.08	0.74	12	0.46	27495.00	114693.00	104700	20230712	-19.01	66500	20231130	27.52	91100	-6.92	20240126	71300	18.93	20240103	104700	-19.01	20230712	66500	27.52	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
97	20240613	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	2300	2	2.89	130055400	1586	20.95	81000	82800	80800	103400	55800	79600	82002.14	2.73	0	34	81066	80332	79966	79232	78866	80150	79050	50	23800	500	58900	100	1	9994005	8185	2.98	0.71	12	0.02	27495.00	114693.00	104700	20230712	-21.78	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	104700	-21.78	20230712	66500	23.16	20231130	0.88	N	007340	500	49 억		273334	N	N	0	N	00	N
98	20240612	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-900	5	-1.12	604978900	7572	73.79	80100	80700	79600	104600	56400	80500	79896.84	2.72	0	-111	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7955	2.90	0.69	12	0.08	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
99	20240612	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-500	5	-0.62	346078100	4332	42.21	80100	80700	79600	104600	56400	80500	79888.76	2.72	0	-1182	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7995	2.91	0.70	12	0.04	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
100	20240612	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-600	5	-0.75	250815300	3140	30.60	80100	80700	79600	104600	56400	80500	79877.48	2.72	0	-1134	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7985	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
101	20240612	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-600	5	-0.75	200284900	2508	24.44	80100	80700	79600	104600	56400	80500	79858.41	2.72	0	-1039	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7985	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
102	20240612	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-700	5	-0.87	168985900	2116	20.62	80100	80700	79600	104600	56400	80500	79861.01	2.72	0	-721	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7975	2.90	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
103	20240612	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-700	5	-0.87	93576500	1170	11.40	80100	80700	79800	104600	56400	80500	79979.91	2.72	0	-458	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7975	2.90	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
104	20240612	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-400	5	-0.50	58488700	731	7.12	80100	80700	79800	104600	56400	80500	80011.90	2.72	0	-249	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	8005	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
105	20240612	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-500	5	-0.62	1601600	20	0.19	80100	80100	80000	104600	56400	80500	80080.00	2.72	0	-20	82100	81300	80400	79600	78700	81350	79650	50	24100	500	59570	100	1	9994005	7995	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.86	N	007340	500	49 억		272092	N	N	10	N	00	N
106	20240610	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80500	300	2	0.37	674205800	8451	103.91	80700	80700	79200	104200	56200	80200	79778.23	2.73	0	-3399	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	8045	2.93	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.11	66500	20231130	21.05	91100	-11.64	20240126	71300	12.90	20240103	104700	-23.11	20230712	66500	21.05	20231130	0.85	N	007340	500	49 억		272721	N	N	113	N	00	N
107	20240610	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	100	2	0.12	569777700	7152	87.94	80700	80700	79200	104200	56200	80200	79666.90	2.73	0	-2785	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	8025	2.92	0.70	12	0.07	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
108	20240610	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-900	5	-1.12	366088300	4603	56.60	80700	80700	79200	104200	56200	80200	79532.54	2.73	0	-2645	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7925	2.88	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
109	20240610	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-900	5	-1.12	297520300	3738	45.96	80700	80700	79200	104200	56200	80200	79593.45	2.73	0	-2044	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7925	2.88	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
110	20240610	120212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-900	5	-1.12	217227200	2726	33.52	80700	80700	79200	104200	56200	80200	79687.16	2.73	0	-1201	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7925	2.88	0.69	12	0.03	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
111	20240610	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-900	5	-1.12	150283300	1882	23.14	80700	80700	79200	104200	56200	80200	79852.98	2.73	0	-500	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7925	2.88	0.69	12	0.02	27495.00	114693.00	104700	20230712	-24.26	66500	20231130	19.25	91100	-12.95	20240126	71300	11.22	20240103	104700	-24.26	20230712	66500	19.25	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
112	20240610	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-200	5	-0.25	46956000	589	7.24	80700	80700	79200	104200	56200	80200	79721.56	2.73	0	-117	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7995	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
113	20240610	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-700	5	-0.87	3133000	39	0.48	80700	80700	79200	104200	56200	80200	80333.33	2.73	0	-14	82266	81232	80266	79232	78266	80750	78750	50	24000	500	59340	100	1	9994005	7945	2.89	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.85	N	007340	500	49 억		272721	N	N	31	N	00	N
114	20240607	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80200	-800	5	-0.99	651314600	8133	52.90	81000	81300	79300	105300	56700	81000	80082.83	2.75	0	-1688	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	8015	2.92	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.40	66500	20231130	20.60	91100	-11.96	20240126	71300	12.48	20240103	104700	-23.40	20230712	66500	20.60	20231130	0.85	N	007340	500	49 억		274495	N	N	31	N	00	N
115	20240607	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-900	5	-1.11	506678800	6336	41.21	81000	81300	79300	105300	56700	81000	79968.08	2.75	0	-884	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	8005	2.91	0.70	12	0.06	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
116	20240607	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-1500	5	-1.85	410780200	5134	33.39	81000	81300	79300	105300	56700	81000	80011.53	2.75	0	-803	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	7945	2.89	0.69	12	0.05	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
117	20240607	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-1100	5	-1.36	265796700	3313	21.55	81000	81300	79900	105300	56700	81000	80228.17	2.75	0	-634	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	7985	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
118	20240607	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	-1000	5	-1.23	211667600	2637	17.15	81000	81300	79900	105300	56700	81000	80268.06	2.75	0	-615	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
119	20240607	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	-1100	5	-1.36	190054500	2367	15.40	81000	81300	79900	105300	56700	81000	80293.11	2.75	0	-576	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	7985	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
120	20240607	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	-600	5	-0.74	79324800	984	6.40	81000	81300	80200	105300	56700	81000	80614.24	2.75	0	-264	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	8035	2.92	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.21	66500	20231130	20.90	91100	-11.75	20240126	71300	12.76	20240103	104700	-23.21	20230712	66500	20.90	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
121	20240607	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	0	3	0.00	5804600	72	0.47	81000	81000	80500	105300	56700	81000	80614.08	2.75	0	24	83666	82332	81066	79732	78466	81700	79100	50	24300	500	59940	100	1	9994005	8095	2.95	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.85	N	007340	500	49 억		274495	N	N	8	N	00	N
122	20240605	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	0	3	0.00	1244126000	15373	181.71	81300	82400	79800	105300	56700	81000	80929.28	2.73	0	1889	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8095	2.95	0.71	12	0.15	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.82	N	007340	500	49 억		272364	N	N	8	N	00	N
123	20240605	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	-700	5	-0.86	1125409600	13900	164.30	81300	82400	79900	105300	56700	81000	80964.72	2.73	0	1864	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8025	2.92	0.70	12	0.14	27495.00	114693.00	104700	20230712	-23.30	66500	20231130	20.75	91100	-11.86	20240126	71300	12.62	20240103	104700	-23.30	20230712	66500	20.75	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
124	20240605	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	-900	5	-1.11	710681800	8737	103.27	81300	82400	80100	105300	56700	81000	81341.63	2.73	0	539	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8005	2.91	0.70	12	0.09	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
125	20240605	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	700	2	0.86	480009200	5881	69.52	81300	82400	80600	105300	56700	81000	81620.34	2.73	0	87	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8165	2.97	0.71	12	0.06	27495.00	114693.00	104700	20230712	-21.97	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	104700	-21.97	20230712	66500	22.86	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
126	20240605	120216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81500	500	2	0.62	388384500	4759	56.25	81300	82400	80600	105300	56700	81000	81610.53	2.73	0	304	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8145	2.96	0.71	12	0.05	27495.00	114693.00	104700	20230712	-22.16	66500	20231130	22.56	91100	-10.54	20240126	71300	14.31	20240103	104700	-22.16	20230712	66500	22.56	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
127	20240605	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82000	1000	2	1.23	285194900	3497	41.34	81300	82400	80600	105300	56700	81000	81554.16	2.73	0	581	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8195	2.98	0.71	12	0.03	27495.00	114693.00	104700	20230712	-21.68	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	104700	-21.68	20230712	66500	23.31	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
128	20240605	100217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	200	2	0.25	84598700	1045	12.35	81300	81300	80600	105300	56700	81000	80955.69	2.73	0	160	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8115	2.95	0.71	12	0.01	27495.00	114693.00	104700	20230712	-22.45	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	104700	-22.45	20230712	66500	22.11	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
129	20240605	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	0	3	0.00	1784400	22	0.26	81300	81300	81000	105300	56700	81000	81109.09	2.73	0	-12	82200	81600	80700	80100	79200	81900	80400	50	24300	500	59940	100	1	9994005	8095	2.95	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.82	N	007340	500	49 억		272364	N	N	79	N	00	N
130	20240604	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	1200	2	1.50	680860600	8457	106.16	80100	81300	79800	103700	55900	79800	80508.41	2.70	0	2342	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8095	2.95	0.71	12	0.08	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.81	N	007340	500	49 억		269916	N	N	79	N	00	N
131	20240604	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	1200	2	1.50	631760100	7850	98.54	80100	81300	79800	103700	55900	79800	80478.99	2.70	0	2540	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8095	2.95	0.71	12	0.08	27495.00	114693.00	104700	20230712	-22.64	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	104700	-22.64	20230712	66500	21.80	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
132	20240604	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	900	2	1.13	585236500	7274	91.31	80100	81300	79800	103700	55900	79800	80455.94	2.70	0	2321	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8065	2.94	0.70	12	0.07	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
133	20240604	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	900	2	1.13	545136700	6778	85.09	80100	81300	79800	103700	55900	79800	80427.37	2.70	0	2268	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8065	2.94	0.70	12	0.07	27495.00	114693.00	104700	20230712	-22.92	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	104700	-22.92	20230712	66500	21.35	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
134	20240604	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	1300	2	1.63	526370800	6546	82.17	80100	81300	79800	103700	55900	79800	80411.06	2.70	0	2121	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8105	2.95	0.71	12	0.07	27495.00	114693.00	104700	20230712	-22.54	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	104700	-22.54	20230712	66500	21.95	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
135	20240604	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80900	1100	2	1.38	386236200	4813	60.42	80100	81000	79800	103700	55900	79800	80248.54	2.70	0	1628	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8085	2.94	0.71	12	0.05	27495.00	114693.00	104700	20230712	-22.73	66500	20231130	21.65	91100	-11.20	20240126	71300	13.46	20240103	104700	-22.73	20230712	66500	21.65	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
136	20240604	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	200	2	0.25	213816500	2675	33.58	80100	80400	79800	103700	55900	79800	79931.40	2.70	0	797	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	7995	2.91	0.70	12	0.03	27495.00	114693.00	104700	20230712	-23.59	66500	20231130	20.30	91100	-12.18	20240126	71300	12.20	20240103	104700	-23.59	20230712	66500	20.30	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
137	20240604	090215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	300	2	0.38	4165200	52	0.65	80100	80100	80100	103700	55900	79800	80100.00	2.70	0	-7	81266	80532	79866	79132	78466	80200	78800	50	23900	500	59050	100	1	9994005	8005	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.81	N	007340	500	49 억		269916	N	N	8	N	00	N
138	20240603	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	-100	5	-0.13	635231700	7966	112.96	79900	80600	79200	103800	56000	79900	79742.87	2.70	0	147	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7975	2.90	0.70	12	0.08	27495.00	114693.00	104700	20230712	-23.78	66500	20231130	20.00	91100	-12.40	20240126	71300	11.92	20240103	104700	-23.78	20230712	66500	20.00	20231130	0.84	N	007340	500	49 억		269837	N	N	8	N	00	N
139	20240603	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-500	5	-0.63	589782500	7394	104.85	79900	80600	79200	103800	56000	79900	79765.01	2.70	0	135	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7935	2.89	0.69	12	0.07	27495.00	114693.00	104700	20230712	-24.16	66500	20231130	19.40	91100	-12.84	20240126	71300	11.36	20240103	104700	-24.16	20230712	66500	19.40	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
140	20240603	140214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	-300	5	-0.38	457480000	5730	81.25	79900	80600	79200	103800	56000	79900	79839.44	2.70	0	118	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7955	2.90	0.69	12	0.06	27495.00	114693.00	104700	20230712	-23.97	66500	20231130	19.70	91100	-12.62	20240126	71300	11.64	20240103	104700	-23.97	20230712	66500	19.70	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
141	20240603	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	-200	5	-0.25	434502900	5441	77.16	79900	80600	79200	103800	56000	79900	79857.18	2.70	0	84	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7965	2.90	0.69	12	0.05	27495.00	114693.00	104700	20230712	-23.88	66500	20231130	19.85	91100	-12.51	20240126	71300	11.78	20240103	104700	-23.88	20230712	66500	19.85	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
142	20240603	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-400	5	-0.50	354240700	4430	62.82	79900	80600	79200	103800	56000	79900	79964.04	2.70	0	-160	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7945	2.89	0.69	12	0.04	27495.00	114693.00	104700	20230712	-24.07	66500	20231130	19.55	91100	-12.73	20240126	71300	11.50	20240103	104700	-24.07	20230712	66500	19.55	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
143	20240603	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	200	2	0.25	198139700	2472	35.05	79900	80600	79800	103800	56000	79900	80153.60	2.70	0	-60	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	8005	2.91	0.70	12	0.02	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
144	20240603	100211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	200	2	0.25	97477900	1219	17.29	79900	80300	79800	103800	56000	79900	79965.46	2.70	0	-148	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	8005	2.91	0.70	12	0.01	27495.00	114693.00	104700	20230712	-23.50	66500	20231130	20.45	91100	-12.07	20240126	71300	12.34	20240103	104700	-23.50	20230712	66500	20.45	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N
145	20240603	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	0	3	0.00	2956200	37	0.52	79900	79900	79800	103800	56000	79900	79897.30	2.70	0	-5	81233	80566	79233	78566	77233	80900	78900	50	23900	500	59120	100	1	9994005	7985	2.91	0.70	12	0.00	27495.00	114693.00	104700	20230712	-23.69	66500	20231130	20.15	91100	-12.29	20240126	71300	12.06	20240103	104700	-23.69	20230712	66500	20.15	20231130	0.84	N	007340	500	49 억		269837	N	N	28	N	00	N