KissMeData/007340/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91500	4500	2	5.17	3928359200	43350	124.42	88000	92300	87500	113100	60900	87000	90625.69	2.98	0	8057	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9145	3.33	0.80	12	0.43	27495.00	114693.00	98800	20230725	-7.39	66500	20231130	37.59	92300	-0.87	20240731	71300	28.33	20240103	94900	-3.58	20230801	66500	37.59	20231130	0.87	N	007340	500	49 억		297556	N	N	133	N	00	N
3	20240731	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91200	4200	2	4.83	3741802700	41306	118.56	88000	92300	87500	113100	60900	87000	90594.26	2.98	0	8416	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9115	3.32	0.80	12	0.41	27495.00	114693.00	98800	20230725	-7.69	66500	20231130	37.14	92300	-1.19	20240731	71300	27.91	20240103	94900	-3.90	20230801	66500	37.14	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
4	20240731	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	5000	2	5.75	3350884500	37037	106.30	88000	92300	87500	113100	60900	87000	90481.40	2.98	0	8598	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9194	3.35	0.80	12	0.37	27495.00	114693.00	98800	20230725	-6.88	66500	20231130	38.35	92300	-0.33	20240731	71300	29.03	20240103	94900	-3.06	20230801	66500	38.35	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
5	20240731	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	4900	2	5.63	2758843200	30576	87.76	88000	92300	87500	113100	60900	87000	90237.41	2.98	0	8435	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9184	3.34	0.80	12	0.31	27495.00	114693.00	98800	20230725	-6.98	66500	20231130	38.20	92300	-0.43	20240731	71300	28.89	20240103	94900	-3.16	20230801	66500	38.20	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
6	20240731	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	3900	2	4.48	2034850600	22678	65.09	88000	91200	87500	113100	60900	87000	89737.49	2.98	0	6981	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9085	3.31	0.79	12	0.23	27495.00	114693.00	98800	20230725	-8.00	66500	20231130	36.69	91200	-0.33	20240731	71300	27.49	20240103	94900	-4.21	20230801	66500	36.69	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
7	20240731	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	4100	2	4.71	1674306100	18706	53.69	88000	91200	87500	113100	60900	87000	89517.00	2.98	0	6413	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	9105	3.31	0.79	12	0.19	27495.00	114693.00	98800	20230725	-7.79	66500	20231130	36.99	91200	-0.11	20240731	71300	27.77	20240103	94900	-4.00	20230801	66500	36.99	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
8	20240731	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89800	2800	2	3.22	742689300	8378	24.05	88000	89900	87500	113100	60900	87000	88663.25	2.98	0	2661	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	8975	3.27	0.78	12	0.08	27495.00	114693.00	98800	20230725	-9.11	66500	20231130	35.04	91100	-1.43	20240126	71300	25.95	20240103	94900	-5.37	20230801	66500	35.04	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
9	20240731	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87700	700	2	0.80	34308600	391	1.12	88000	88000	87500	113100	60900	87000	87934.62	2.98	0	-155	90333	88666	86633	84966	82933	89500	85800	50	26100	500	64380	100	1	9994005	8765	3.19	0.76	12	0.00	27495.00	114693.00	98800	20230725	-11.23	66500	20231130	31.88	91100	-3.73	20240126	71300	23.00	20240103	94900	-7.59	20230801	66500	31.88	20231130	0.87	N	007340	500	49 억		297556	N	N	138	N	00	N
10	20240730	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87000	2100	2	2.47	3029234100	34818	98.07	85500	88300	84600	110300	59500	84900	87001.96	2.98	0	-684	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8695	3.16	0.76	12	0.35	27495.00	114693.00	98800	20230725	-11.94	66500	20231130	30.83	91100	-4.50	20240126	71300	22.02	20240103	94900	-8.32	20230801	66500	30.83	20231130	0.86	N	007340	500	49 억		297802	N	N	138	N	00	N
11	20240730	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87200	2300	2	2.71	2867040800	32954	92.82	85500	88300	84600	110300	59500	84900	87001.30	2.98	0	-544	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8715	3.17	0.76	12	0.33	27495.00	114693.00	98800	20230725	-11.74	66500	20231130	31.13	91100	-4.28	20240126	71300	22.30	20240103	94900	-8.11	20230801	66500	31.13	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
12	20240730	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87100	2200	2	2.59	1709262700	19754	55.64	85500	87600	84600	110300	59500	84900	86527.42	2.98	0	-424	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8705	3.17	0.76	12	0.20	27495.00	114693.00	98800	20230725	-11.84	66500	20231130	30.98	91100	-4.39	20240126	71300	22.16	20240103	94900	-8.22	20230801	66500	30.98	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
13	20240730	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87000	2100	2	2.47	1483694600	17161	48.34	85500	87600	84600	110300	59500	84900	86457.35	2.98	0	-147	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8695	3.16	0.76	12	0.17	27495.00	114693.00	98800	20230725	-11.94	66500	20231130	30.83	91100	-4.50	20240126	71300	22.02	20240103	94900	-8.32	20230801	66500	30.83	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
14	20240730	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	1500	2	1.77	1217513400	14092	39.69	85500	87600	84600	110300	59500	84900	86397.49	2.98	0	868	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8635	3.14	0.75	12	0.14	27495.00	114693.00	98800	20230725	-12.55	66500	20231130	29.92	91100	-5.16	20240126	71300	21.18	20240103	94900	-8.96	20230801	66500	29.92	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
15	20240730	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	1500	2	1.77	1081763400	12522	35.27	85500	87600	84600	110300	59500	84900	86389.03	2.98	0	1226	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8635	3.14	0.75	12	0.13	27495.00	114693.00	98800	20230725	-12.55	66500	20231130	29.92	91100	-5.16	20240126	71300	21.18	20240103	94900	-8.96	20230801	66500	29.92	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
16	20240730	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86800	1900	2	2.24	726368100	8412	23.69	85500	87600	84600	110300	59500	84900	86349.04	2.98	0	818	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8675	3.16	0.76	12	0.08	27495.00	114693.00	98800	20230725	-12.15	66500	20231130	30.53	91100	-4.72	20240126	71300	21.74	20240103	94900	-8.54	20230801	66500	30.53	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
17	20240730	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84700	-200	5	-0.24	120156700	1407	3.96	85500	85500	84600	110300	59500	84900	85399.22	2.98	0	-470	87700	86300	84300	82900	80900	87000	83600	50	25400	500	62820	100	1	9994005	8465	3.08	0.74	12	0.01	27495.00	114693.00	98800	20230725	-14.27	66500	20231130	27.37	91100	-7.03	20240126	71300	18.79	20240103	94900	-10.75	20230801	66500	27.37	20231130	0.86	N	007340	500	49 억		297802	N	N	425	N	00	N
18	20240729	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84900	2900	2	3.54	3007801800	35491	388.26	82900	85700	82300	106600	57400	82000	84748.25	2.93	0	4928	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8485	3.09	0.74	12	0.36	27495.00	114693.00	101900	20230721	-16.68	66500	20231130	27.67	91100	-6.81	20240126	71300	19.07	20240103	94900	-10.54	20230801	66500	27.67	20231130	0.86	N	007340	500	49 억		293017	N	N	425	N	00	N
19	20240729	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84900	2900	2	3.54	2864080900	33799	369.75	82900	85700	82300	106600	57400	82000	84738.63	2.93	0	4553	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8485	3.09	0.74	12	0.34	27495.00	114693.00	101900	20230721	-16.68	66500	20231130	27.67	91100	-6.81	20240126	71300	19.07	20240103	94900	-10.54	20230801	66500	27.67	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
20	20240729	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84700	2700	2	3.29	2152105800	25453	278.45	82900	85400	82300	106600	57400	82000	84552.15	2.93	0	3135	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8465	3.08	0.74	12	0.25	27495.00	114693.00	101900	20230721	-16.88	66500	20231130	27.37	91100	-7.03	20240126	71300	18.79	20240103	94900	-10.75	20230801	66500	27.37	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
21	20240729	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84700	2700	2	3.29	2037549300	24100	263.65	82900	85400	82300	106600	57400	82000	84545.61	2.93	0	2818	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8465	3.08	0.74	12	0.24	27495.00	114693.00	101900	20230721	-16.88	66500	20231130	27.37	91100	-7.03	20240126	71300	18.79	20240103	94900	-10.75	20230801	66500	27.37	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
22	20240729	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84100	2100	2	2.56	1957588000	23155	253.31	82900	85400	82300	106600	57400	82000	84542.78	2.93	0	2539	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8405	3.06	0.73	12	0.23	27495.00	114693.00	101900	20230721	-17.47	66500	20231130	26.47	91100	-7.68	20240126	71300	17.95	20240103	94900	-11.38	20230801	66500	26.47	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
23	20240729	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84400	2400	2	2.93	1845400200	21823	238.74	82900	85400	82300	106600	57400	82000	84562.17	2.93	0	2149	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8435	3.07	0.74	12	0.22	27495.00	114693.00	101900	20230721	-17.17	66500	20231130	26.92	91100	-7.35	20240126	71300	18.37	20240103	94900	-11.06	20230801	66500	26.92	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
24	20240729	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84300	2300	2	2.80	1116217600	13213	144.55	82900	85400	82300	106600	57400	82000	84478.74	2.93	0	1985	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8425	3.07	0.74	12	0.13	27495.00	114693.00	101900	20230721	-17.27	66500	20231130	26.77	91100	-7.46	20240126	71300	18.23	20240103	94900	-11.17	20230801	66500	26.77	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
25	20240729	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	900	2	1.10	1740900	21	0.23	82900	82900	82900	106600	57400	82000	82900.00	2.93	0	-3	83866	82932	82066	81132	80266	83400	81600	50	24600	500	60680	100	1	9994005	8285	3.02	0.72	12	0.00	27495.00	114693.00	101900	20230721	-18.65	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	94900	-12.64	20230801	66500	24.66	20231130	0.86	N	007340	500	49 억		293017	N	N	62	N	00	N
26	20240726	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82000	400	2	0.49	751334800	9121	93.82	81200	83000	81200	106000	57200	81600	82374.21	2.94	0	-1102	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8195	2.98	0.71	12	0.09	27495.00	114693.00	101900	20230721	-19.53	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	98400	-16.67	20230726	66500	23.31	20231130	0.88	N	007340	500	49 억		294187	N	N	62	N	00	N
27	20240726	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	700	2	0.86	636473900	7732	79.53	81200	82900	81200	106000	57200	81600	82316.85	2.94	0	-555	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8225	2.99	0.72	12	0.08	27495.00	114693.00	101900	20230721	-19.23	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	98400	-16.36	20230726	66500	23.76	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
28	20240726	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	500	2	0.61	201908200	2470	25.41	81200	82400	81200	106000	57200	81600	81744.21	2.94	0	-498	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8205	2.99	0.72	12	0.02	27495.00	114693.00	101900	20230721	-19.43	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	98400	-16.57	20230726	66500	23.46	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
29	20240726	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82000	400	2	0.49	143428000	1757	18.07	81200	82400	81200	106000	57200	81600	81632.33	2.94	0	-200	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8195	2.98	0.71	12	0.02	27495.00	114693.00	101900	20230721	-19.53	66500	20231130	23.31	91100	-9.99	20240126	71300	15.01	20240103	98400	-16.67	20230726	66500	23.31	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
30	20240726	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	200	2	0.25	117274200	1437	14.78	81200	82400	81200	106000	57200	81600	81610.44	2.94	0	-113	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8175	2.98	0.71	12	0.01	27495.00	114693.00	101900	20230721	-19.73	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	98400	-16.87	20230726	66500	23.01	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
31	20240726	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	100	2	0.12	102483700	1256	12.92	81200	82400	81200	106000	57200	81600	81595.30	2.94	0	-113	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8165	2.97	0.71	12	0.01	27495.00	114693.00	101900	20230721	-19.82	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	98400	-16.97	20230726	66500	22.86	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
32	20240726	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81600	0	3	0.00	51543600	632	6.50	81200	82400	81200	106000	57200	81600	81556.33	2.94	0	-90	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8155	2.97	0.71	12	0.01	27495.00	114693.00	101900	20230721	-19.92	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	98400	-17.07	20230726	66500	22.71	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
33	20240726	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81600	0	3	0.00	4892500	60	0.62	81200	81700	81200	106000	57200	81600	81541.67	2.94	0	37	83200	82400	82000	81200	80800	82200	81000	50	24400	500	60380	100	1	9994005	8155	2.97	0.71	12	0.00	27495.00	114693.00	101900	20230721	-19.92	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	98400	-17.07	20230726	66500	22.71	20231130	0.88	N	007340	500	49 억		294187	N	N	85	N	00	N
34	20240725	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81600	-1200	5	-1.45	797272900	9722	102.22	82700	82800	81600	107600	58000	82800	82007.09	2.96	0	-1520	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8155	2.97	0.71	12	0.10	27495.00	114693.00	101900	20230721	-19.92	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	98800	-17.41	20230725	66500	22.71	20231130	0.88	N	007340	500	49 억		295816	N	N	85	N	00	N
35	20240725	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	-1100	5	-1.33	735439900	8965	94.26	82700	82800	81600	107600	58000	82800	82034.57	2.96	0	-1173	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8165	2.97	0.71	12	0.09	27495.00	114693.00	101900	20230721	-19.82	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	98800	-17.31	20230725	66500	22.86	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
36	20240725	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	-700	5	-0.85	502731800	6125	64.40	82700	82800	81600	107600	58000	82800	82078.66	2.96	0	-1154	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8205	2.99	0.72	12	0.06	27495.00	114693.00	101900	20230721	-19.43	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	98800	-16.90	20230725	66500	23.46	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
37	20240725	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	-300	5	-0.36	466768200	5688	59.80	82700	82800	81600	107600	58000	82800	82061.92	2.96	0	-935	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8245	3.00	0.72	12	0.06	27495.00	114693.00	101900	20230721	-19.04	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	98800	-16.50	20230725	66500	24.06	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
38	20240725	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-600	5	-0.72	409330500	4991	52.48	82700	82800	81600	107600	58000	82800	82013.72	2.96	0	-693	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8215	2.99	0.72	12	0.05	27495.00	114693.00	101900	20230721	-19.33	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	98800	-16.80	20230725	66500	23.61	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
39	20240725	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-1000	5	-1.21	219259100	2673	28.10	82700	82800	81700	107600	58000	82800	82027.35	2.96	0	-544	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8175	2.98	0.71	12	0.03	27495.00	114693.00	101900	20230721	-19.73	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	98800	-17.21	20230725	66500	23.01	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
40	20240725	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	-900	5	-1.09	152474500	1857	19.52	82700	82800	81700	107600	58000	82800	82107.97	2.96	0	-377	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8185	2.98	0.71	12	0.02	27495.00	114693.00	101900	20230721	-19.63	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	98800	-17.11	20230725	66500	23.16	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
41	20240725	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	-200	5	-0.24	2893800	35	0.37	82700	82700	82600	107600	58000	82800	82680.00	2.96	0	-13	83866	83332	82466	81932	81066	83600	82200	50	24800	500	61270	100	1	9994005	8255	3.00	0.72	12	0.00	27495.00	114693.00	101900	20230721	-18.94	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	98800	-16.40	20230725	66500	24.21	20231130	0.88	N	007340	500	49 억		295816	N	N	0	N	00	N
42	20240724	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	700	2	0.85	785561000	9511	50.51	82600	83000	81600	106700	57500	82100	82594.26	2.97	0	-1401	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8275	3.01	0.72	12	0.10	27495.00	114693.00	101900	20230721	-18.74	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	98800	-16.19	20230725	66500	24.51	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
43	20240724	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	600	2	0.73	749518200	9075	48.19	82600	83000	81600	106700	57500	82100	82591.54	2.97	0	-1236	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8265	3.01	0.72	12	0.09	27495.00	114693.00	101900	20230721	-18.84	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	98800	-16.30	20230725	66500	24.36	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
44	20240724	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	400	2	0.49	653323000	7912	42.02	82600	83000	81600	106700	57500	82100	82573.69	2.97	0	-771	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8245	3.00	0.72	12	0.08	27495.00	114693.00	101900	20230721	-19.04	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	98800	-16.50	20230725	66500	24.06	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
45	20240724	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	800	2	0.97	488618200	5921	31.44	82600	83000	81600	106700	57500	82100	82522.92	2.97	0	-68	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8285	3.02	0.72	12	0.06	27495.00	114693.00	101900	20230721	-18.65	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	98800	-16.09	20230725	66500	24.66	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
46	20240724	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	800	2	0.97	365908100	4440	23.58	82600	83000	81600	106700	57500	82100	82411.73	2.97	0	119	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8285	3.02	0.72	12	0.04	27495.00	114693.00	101900	20230721	-18.65	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	98800	-16.09	20230725	66500	24.66	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
47	20240724	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82400	300	2	0.37	196546200	2394	12.71	82600	82600	81600	106700	57500	82100	82099.50	2.97	0	-429	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8235	3.00	0.72	12	0.02	27495.00	114693.00	101900	20230721	-19.14	66500	20231130	23.91	91100	-9.55	20240126	71300	15.57	20240103	98800	-16.60	20230725	66500	23.91	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
48	20240724	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-300	5	-0.37	84771500	1033	5.49	82600	82600	81800	106700	57500	82100	82063.41	2.97	0	-358	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8175	2.98	0.71	12	0.01	27495.00	114693.00	101900	20230721	-19.73	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	98800	-17.21	20230725	66500	23.01	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
49	20240724	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	400	2	0.49	990600	12	0.06	82600	82600	82500	106700	57500	82100	82550.00	2.97	0	-6	84633	83366	82533	81266	80433	82950	80850	50	24600	500	60750	100	1	9994005	8245	3.00	0.72	12	0.00	27495.00	114693.00	101900	20230721	-19.04	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	98800	-16.50	20230725	66500	24.06	20231130	0.88	N	007340	500	49 억		296674	N	N	103	N	00	N
50	20240723	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	-400	5	-0.48	1554127800	18830	152.16	83000	83800	81700	107200	57800	82500	82534.67	2.99	0	-2100	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8205	2.99	0.72	12	0.19	27495.00	114693.00	101900	20230721	-19.43	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	98800	-16.90	20230725	66500	23.46	20231130	0.87	N	007340	500	49 억		298916	N	N	103	N	00	N
51	20240723	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-300	5	-0.36	1452065200	17588	142.13	83000	83800	81700	107200	57800	82500	82560.00	2.99	0	-1349	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8215	2.99	0.72	12	0.18	27495.00	114693.00	101900	20230721	-19.33	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	98800	-16.80	20230725	66500	23.61	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
52	20240723	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82300	-200	5	-0.24	1265005500	15317	123.77	83000	83800	81700	107200	57800	82500	82588.33	2.99	0	-156	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8225	2.99	0.72	12	0.15	27495.00	114693.00	101900	20230721	-19.23	66500	20231130	23.76	91100	-9.66	20240126	71300	15.43	20240103	98800	-16.70	20230725	66500	23.76	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
53	20240723	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	200	2	0.24	1112044700	13463	108.79	83000	83800	81700	107200	57800	82500	82600.07	2.99	0	285	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8265	3.01	0.72	12	0.13	27495.00	114693.00	101900	20230721	-18.84	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	98800	-16.30	20230725	66500	24.36	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
54	20240723	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	300	2	0.36	1028365600	12451	100.61	83000	83800	81700	107200	57800	82500	82593.01	2.99	0	418	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8275	3.01	0.72	12	0.12	27495.00	114693.00	101900	20230721	-18.74	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	98800	-16.19	20230725	66500	24.51	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
55	20240723	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-300	5	-0.36	956185100	11575	93.54	83000	83800	81700	107200	57800	82500	82607.78	2.99	0	427	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8215	2.99	0.72	12	0.12	27495.00	114693.00	101900	20230721	-19.33	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	98800	-16.80	20230725	66500	23.61	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
56	20240723	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82400	-100	5	-0.12	595757000	7180	58.02	83000	83800	82000	107200	57800	82500	82974.51	2.99	0	994	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8235	3.00	0.72	12	0.07	27495.00	114693.00	101900	20230721	-19.14	66500	20231130	23.91	91100	-9.55	20240126	71300	15.57	20240103	98800	-16.60	20230725	66500	23.91	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
57	20240723	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-300	5	-0.36	25265800	306	2.47	83000	83000	82200	107200	57800	82500	82567.97	2.99	0	-202	85633	84066	82133	80566	78633	84850	81350	50	24700	500	61050	100	1	9994005	8215	2.99	0.72	12	0.00	27495.00	114693.00	101900	20230721	-19.33	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	98800	-16.80	20230725	66500	23.61	20231130	0.87	N	007340	500	49 억		298916	N	N	1	N	00	N
58	20240722	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	900	2	1.10	998339200	12265	168.22	81700	83700	80200	106000	57200	81600	81362.54	3.01	0	-2290	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8245	3.00	0.72	12	0.12	27495.00	114693.00	101900	20230721	-19.04	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	98800	-16.50	20230725	66500	24.06	20231130	0.88	N	007340	500	49 억		301279	N	N	1	N	00	N
59	20240722	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	-500	5	-0.61	656108500	8112	111.26	81700	82500	80200	106000	57200	81600	80881.23	3.01	0	-1380	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8105	2.95	0.71	12	0.08	27495.00	114693.00	101900	20230721	-20.41	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	98800	-17.91	20230725	66500	21.95	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
60	20240722	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81100	-500	5	-0.61	558062900	6901	94.65	81700	82500	80200	106000	57200	81600	80866.96	3.01	0	-1024	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8105	2.95	0.71	12	0.07	27495.00	114693.00	101900	20230721	-20.41	66500	20231130	21.95	91100	-10.98	20240126	71300	13.74	20240103	98800	-17.91	20230725	66500	21.95	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
61	20240722	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80600	-1000	5	-1.23	499476600	6176	84.71	81700	82500	80200	106000	57200	81600	80873.80	3.01	0	-814	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8055	2.93	0.70	12	0.06	27495.00	114693.00	101900	20230721	-20.90	66500	20231130	21.20	91100	-11.53	20240126	71300	13.04	20240103	98800	-18.42	20230725	66500	21.20	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
62	20240722	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	-900	5	-1.10	489402600	6051	82.99	81700	82500	80200	106000	57200	81600	80879.62	3.01	0	-739	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8065	2.94	0.70	12	0.06	27495.00	114693.00	101900	20230721	-20.80	66500	20231130	21.35	91100	-11.42	20240126	71300	13.18	20240103	98800	-18.32	20230725	66500	21.35	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
63	20240722	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81000	-600	5	-0.74	192398400	2364	32.42	81700	82500	80800	106000	57200	81600	81386.80	3.01	0	-776	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8095	2.95	0.71	12	0.02	27495.00	114693.00	101900	20230721	-20.51	66500	20231130	21.80	91100	-11.09	20240126	71300	13.60	20240103	98800	-18.02	20230725	66500	21.80	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
64	20240722	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-200	5	-0.25	140717300	1726	23.67	81700	82500	81100	106000	57200	81600	81527.98	3.01	0	-708	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8135	2.96	0.71	12	0.02	27495.00	114693.00	101900	20230721	-20.12	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	98800	-17.61	20230725	66500	22.41	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
65	20240722	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	-400	5	-0.49	9674700	119	1.63	81700	81700	81200	106000	57200	81600	81300.00	3.01	0	-113	84800	83200	82300	80700	79800	82750	80250	50	24400	500	60380	100	1	9994005	8115	2.95	0.71	12	0.00	27495.00	114693.00	101900	20230721	-20.31	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	98800	-17.81	20230725	66500	22.11	20231130	0.88	N	007340	500	49 억		301279	N	N	18	N	00	N
66	20240719	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81600	-2100	5	-2.51	595765700	7268	19.21	83900	83900	81400	108800	58600	83700	81971.17	3.03	0	-1780	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8155	2.97	0.71	12	0.07	27495.00	114693.00	102800	20230713	-20.62	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	101900	-19.92	20230721	66500	22.71	20231130	0.91	N	007340	500	49 억		302956	N	N	18	N	00	N
67	20240719	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	-2000	5	-2.39	498804600	6083	16.08	83900	83900	81400	108800	58600	83700	81999.77	3.03	0	-1526	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8165	2.97	0.71	12	0.06	27495.00	114693.00	102800	20230713	-20.53	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	101900	-19.82	20230721	66500	22.86	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
68	20240719	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-1900	5	-2.27	408756100	4980	13.16	83900	83900	81400	108800	58600	83700	82079.54	3.03	0	-1389	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8175	2.98	0.71	12	0.05	27495.00	114693.00	102800	20230713	-20.43	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	101900	-19.73	20230721	66500	23.01	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
69	20240719	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	-1800	5	-2.15	301984800	3673	9.71	83900	83900	81400	108800	58600	83700	82217.48	3.03	0	-1045	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8185	2.98	0.71	12	0.04	27495.00	114693.00	102800	20230713	-20.33	66500	20231130	23.16	91100	-10.10	20240126	71300	14.87	20240103	101900	-19.63	20230721	66500	23.16	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
70	20240719	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-1500	5	-1.79	267380300	3251	8.59	83900	83900	81400	108800	58600	83700	82245.56	3.03	0	-901	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8215	2.99	0.72	12	0.03	27495.00	114693.00	102800	20230713	-20.04	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	101900	-19.33	20230721	66500	23.61	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
71	20240719	110221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81700	-2000	5	-2.39	222256000	2702	7.14	83900	83900	81400	108800	58600	83700	82256.11	3.03	0	-865	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8165	2.97	0.71	12	0.03	27495.00	114693.00	102800	20230713	-20.53	66500	20231130	22.86	91100	-10.32	20240126	71300	14.59	20240103	101900	-19.82	20230721	66500	22.86	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
72	20240719	100208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-1500	5	-1.79	94586800	1144	3.02	83900	83900	82100	108800	58600	83700	82680.77	3.03	0	-410	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8215	2.99	0.72	12	0.01	27495.00	114693.00	102800	20230713	-20.04	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	101900	-19.33	20230721	66500	23.61	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
73	20240719	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83100	-600	5	-0.72	14763900	177	0.47	83900	83900	83100	108800	58600	83700	83411.86	3.03	0	-11	86166	84932	82466	81232	78766	85550	81850	50	25100	500	61930	100	1	9994005	8305	3.02	0.72	12	0.00	27495.00	114693.00	102800	20230713	-19.16	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	101900	-18.45	20230721	66500	24.96	20231130	0.91	N	007340	500	49 억		302956	N	N	0	N	00	N
74	20240718	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83700	2400	2	2.95	1913585300	23150	176.02	82000	83700	80000	105600	57000	81300	82641.57	2.94	0	8707	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8365	3.04	0.73	12	0.23	27495.00	114693.00	104700	20230712	-20.06	66500	20231130	25.86	91100	-8.12	20240126	71300	17.39	20240103	101900	-17.86	20230721	66500	25.86	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
75	20240718	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	1600	2	1.97	1514443200	18376	139.72	82000	83300	80000	105600	57000	81300	82414.19	2.94	0	4853	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8285	3.02	0.72	12	0.18	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	101900	-18.65	20230721	66500	24.66	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
76	20240718	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	1400	2	1.72	1313571600	15956	121.32	82000	83300	80000	105600	57000	81300	82324.62	2.94	0	4313	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8265	3.01	0.72	12	0.16	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	101900	-18.84	20230721	66500	24.36	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
77	20240718	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83200	1900	2	2.34	1090763800	13273	100.92	82000	83300	80000	105600	57000	81300	82179.15	2.94	0	3575	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8315	3.03	0.73	12	0.13	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	101900	-18.35	20230721	66500	25.11	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
78	20240718	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	900	2	1.11	534573200	6553	49.83	82000	82400	80000	105600	57000	81300	81576.87	2.94	0	848	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8215	2.99	0.72	12	0.07	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	101900	-19.33	20230721	66500	23.61	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
79	20240718	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	500	2	0.62	213191200	2616	19.89	82000	82100	80600	105600	57000	81300	81495.11	2.94	0	-41	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8175	2.98	0.71	12	0.03	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	101900	-19.73	20230721	66500	23.01	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
80	20240718	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	500	2	0.62	150423300	1847	14.04	82000	82100	80600	105600	57000	81300	81441.96	2.94	0	-146	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8175	2.98	0.71	12	0.02	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	101900	-19.73	20230721	66500	23.01	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
81	20240718	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81200	-100	5	-0.12	8541000	105	0.80	82000	82000	81200	105600	57000	81300	81342.86	2.94	0	-9	83766	82532	81766	80532	79766	82150	80150	50	24300	500	60160	100	1	9994005	8115	2.95	0.71	12	0.00	27495.00	114693.00	104700	20230712	-22.45	66500	20231130	22.11	91100	-10.87	20240126	71300	13.88	20240103	101900	-20.31	20230721	66500	22.11	20231130	0.92	N	007340	500	49 억		294174	N	N	0	N	00	N
82	20240717	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81300	-1400	5	-1.69	1075852300	13150	158.62	82700	83000	81000	107500	57900	82700	81813.86	2.96	0	-1786	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8125	2.96	0.71	12	0.13	27495.00	114693.00	104700	20230712	-22.35	66500	20231130	22.26	91100	-10.76	20240126	71300	14.03	20240103	101900	-20.22	20230721	66500	22.26	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
83	20240717	150227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-1300	5	-1.57	1001978100	12243	147.68	82700	83000	81000	107500	57900	82700	81840.90	2.96	0	-1660	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8135	2.96	0.71	12	0.12	27495.00	114693.00	104700	20230712	-22.25	66500	20231130	22.41	91100	-10.65	20240126	71300	14.17	20240103	101900	-20.12	20230721	66500	22.41	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
84	20240717	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-900	5	-1.09	573353700	6973	84.11	82700	83000	81800	107500	57900	82700	82224.82	2.96	0	-2929	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8175	2.98	0.71	12	0.07	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	101900	-19.73	20230721	66500	23.01	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
85	20240717	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	-600	5	-0.73	346761000	4207	50.75	82700	83000	81900	107500	57900	82700	82424.77	2.96	0	-1957	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8205	2.99	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	101900	-19.43	20230721	66500	23.46	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
86	20240717	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82100	-600	5	-0.73	305875000	3710	44.75	82700	83000	81900	107500	57900	82700	82446.09	2.96	0	-1761	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8205	2.99	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.59	66500	20231130	23.46	91100	-9.88	20240126	71300	15.15	20240103	101900	-19.43	20230721	66500	23.46	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
87	20240717	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-500	5	-0.60	256533500	3110	37.52	82700	83000	81900	107500	57900	82700	82486.66	2.96	0	-1370	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8215	2.99	0.72	12	0.03	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	101900	-19.33	20230721	66500	23.61	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
88	20240717	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	-200	5	-0.24	158663600	1919	23.15	82700	83000	82100	107500	57900	82700	82680.35	2.96	0	-469	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8245	3.00	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.20	66500	20231130	24.06	91100	-9.44	20240126	71300	15.71	20240103	101900	-19.04	20230721	66500	24.06	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
89	20240717	090210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	0	3	0.00	10668300	129	1.56	82700	82700	82700	107500	57900	82700	82700.00	2.96	0	-16	83766	83232	82666	82132	81566	83500	82400	50	24800	500	61190	100	1	9994005	8265	3.01	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	101900	-18.84	20230721	66500	24.36	20231130	0.93	N	007340	500	49 억		295934	N	N	0	N	00	N
90	20240716	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	-200	5	-0.24	685764200	8287	131.35	82500	83200	82100	107700	58100	82900	82751.80	2.98	0	-577	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8265	3.01	0.72	12	0.08	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	101900	-18.84	20230721	66500	24.36	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
91	20240716	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	-100	5	-0.12	658221500	7954	126.07	82500	83200	82100	107700	58100	82900	82753.52	2.98	0	-398	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8275	3.01	0.72	12	0.08	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	101900	-18.74	20230721	66500	24.51	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
92	20240716	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	-200	5	-0.24	585891600	7079	112.20	82500	83200	82100	107700	58100	82900	82764.74	2.98	0	-110	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8265	3.01	0.72	12	0.07	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	101900	-18.84	20230721	66500	24.36	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
93	20240716	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	-100	5	-0.12	517691900	6254	99.13	82500	83200	82100	107700	58100	82900	82777.73	2.98	0	128	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8275	3.01	0.72	12	0.06	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	101900	-18.74	20230721	66500	24.51	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
94	20240716	120228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	-300	5	-0.36	359642000	4346	68.89	82500	83200	82100	107700	58100	82900	82752.42	2.98	0	597	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8255	3.00	0.72	12	0.04	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	101900	-18.94	20230721	66500	24.21	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
95	20240716	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	0	3	0.00	296767900	3587	56.86	82500	83200	82100	107700	58100	82900	82734.29	2.98	0	769	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8285	3.02	0.72	12	0.04	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	101900	-18.65	20230721	66500	24.66	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
96	20240716	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	-100	5	-0.12	190504100	2306	36.55	82500	83200	82100	107700	58100	82900	82612.36	2.98	0	536	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8275	3.01	0.72	12	0.02	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	101900	-18.74	20230721	66500	24.51	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
97	20240716	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	0	3	0.00	5946900	72	1.14	82500	82900	82500	107700	58100	82900	82595.83	2.98	0	63	84033	83466	82533	81966	81033	83750	82250	50	24800	500	61340	100	1	9994005	8285	3.02	0.72	12	0.00	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	101900	-18.65	20230721	66500	24.66	20231130	0.95	N	007340	500	49 억		297376	N	N	39	N	00	N
98	20240715	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	400	2	0.48	521610800	6309	37.38	82500	83100	81600	107200	57800	82500	82675.19	2.99	0	-1106	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8285	3.02	0.72	12	0.06	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	101900	-18.65	20230721	66500	24.66	20231130	0.92	N	007340	500	49 억		298448	N	N	39	N	00	N
99	20240715	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	200	2	0.24	474374100	5739	34.00	82500	83100	81600	107200	57800	82500	82657.97	2.99	0	-1013	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8265	3.01	0.72	12	0.06	27495.00	114693.00	104700	20230712	-21.01	66500	20231130	24.36	91100	-9.22	20240126	71300	15.99	20240103	101900	-18.84	20230721	66500	24.36	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
100	20240715	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	300	2	0.36	391233300	4735	28.05	82500	83100	81600	107200	57800	82500	82625.83	2.99	0	-775	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8275	3.01	0.72	12	0.05	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	101900	-18.74	20230721	66500	24.51	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
101	20240715	130226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83100	600	2	0.73	325056000	3937	23.32	82500	83100	81600	107200	57800	82500	82564.39	2.99	0	-462	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8305	3.02	0.72	12	0.04	27495.00	114693.00	104700	20230712	-20.63	66500	20231130	24.96	91100	-8.78	20240126	71300	16.55	20240103	101900	-18.45	20230721	66500	24.96	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
102	20240715	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83000	500	2	0.61	255587600	3099	18.36	82500	83100	81600	107200	57800	82500	82474.22	2.99	0	-316	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8295	3.02	0.72	12	0.03	27495.00	114693.00	104700	20230712	-20.73	66500	20231130	24.81	91100	-8.89	20240126	71300	16.41	20240103	101900	-18.55	20230721	66500	24.81	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
103	20240715	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82600	100	2	0.12	152931200	1861	11.02	82500	83000	81600	107200	57800	82500	82176.89	2.99	0	-251	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8255	3.00	0.72	12	0.02	27495.00	114693.00	104700	20230712	-21.11	66500	20231130	24.21	91100	-9.33	20240126	71300	15.85	20240103	101900	-18.94	20230721	66500	24.21	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
104	20240715	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81800	-700	5	-0.85	82420900	1006	5.96	82500	82500	81600	107200	57800	82500	81929.32	2.99	0	-257	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8175	2.98	0.71	12	0.01	27495.00	114693.00	104700	20230712	-21.87	66500	20231130	23.01	91100	-10.21	20240126	71300	14.73	20240103	101900	-19.73	20230721	66500	23.01	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
105	20240715	090226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-300	5	-0.36	9799300	119	0.70	82500	82500	82100	107200	57800	82500	82347.06	2.99	0	-76	84500	83500	82300	81300	80100	84000	81800	50	24700	500	61050	100	1	9994005	8215	2.99	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	101900	-19.33	20230721	66500	23.61	20231130	0.92	N	007340	500	49 억		298448	N	N	0	N	00	N
106	20240712	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	-300	5	-0.36	1383916900	16877	20.00	82200	83300	81100	107600	58000	82800	82000.17	3.00	0	-1808	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8245	3.00	0.72	12	0.17	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
107	20240712	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	-900	5	-1.09	1305324300	15918	18.87	82200	83300	81100	107600	58000	82800	82003.03	3.00	0	-1487	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8185	2.98	0.71	12	0.16	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
108	20240712	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-1400	5	-1.69	1165384900	14210	16.84	82200	83300	81100	107600	58000	82800	82011.60	3.00	0	-888	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8135	2.96	0.71	12	0.14	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
109	20240712	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-1400	5	-1.69	1072714900	13072	15.49	82200	83300	81100	107600	58000	82800	82062.03	3.00	0	-898	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8135	2.96	0.71	12	0.13	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
110	20240712	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81400	-1400	5	-1.69	968905300	11798	13.98	82200	83300	81100	107600	58000	82800	82124.54	3.00	0	-669	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8135	2.96	0.71	12	0.12	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
111	20240712	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81600	-1200	5	-1.45	800427400	9729	11.53	82200	83300	81400	107600	58000	82800	82272.32	3.00	0	-714	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8155	2.97	0.71	12	0.10	27495.00	114693.00	104700	20230712	-22.06	66500	20231130	22.71	91100	-10.43	20240126	71300	14.45	20240103	104700	-22.06	20230712	66500	22.71	20231130	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
112	20240712	100226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82500	-300	5	-0.36	499018900	6051	7.17	82200	83300	81900	107600	58000	82800	82468.83	3.00	0	-19	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8245	3.00	0.72	12	0.06	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	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
113	20240712	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82200	-600	5	-0.72	26570300	323	0.38	82200	82500	82200	107600	58000	82800	82260.99	3.00	0	4	87333	85066	82733	80466	78133	86200	81600	50	24800	500	61270	100	1	9994005	8215	2.99	0.72	12	0.00	27495.00	114693.00	104700	20230712	-21.49	66500	20231130	23.61	91100	-9.77	20240126	71300	15.29	20240103	104700	-21.49	20230712	66500	23.61	20231130	0.91	N	007340	500	49 억		299823	N	N	0	N	00	N
114	20240711	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82800	3200	2	4.02	7007517000	84313	834.04	80600	85000	80400	103400	55800	79600	83113.16	2.78	0	22812	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8275	3.01	0.72	12	0.84	27495.00	114693.00	104700	20230712	-20.92	66500	20231130	24.51	91100	-9.11	20240126	71300	16.13	20240103	104700	-20.92	20230712	66500	24.51	20231130	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
115	20240711	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82900	3300	2	4.15	6797928800	81785	809.03	80600	85000	80400	103400	55800	79600	83119.51	2.78	0	23568	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8285	3.02	0.72	12	0.82	27495.00	114693.00	104700	20230712	-20.82	66500	20231130	24.66	91100	-9.00	20240126	71300	16.27	20240103	104700	-20.82	20230712	66500	24.66	20231130	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
116	20240711	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83900	4300	2	5.40	6207407800	74696	738.91	80600	85000	80400	103400	55800	79600	83102.28	2.78	0	25041	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8385	3.05	0.73	12	0.75	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	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
117	20240711	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84800	5200	2	6.53	5575437500	67203	664.78	80600	85000	80400	103400	55800	79600	82964.12	2.78	0	25666	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8475	3.08	0.74	12	0.67	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	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
118	20240711	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84200	4600	2	5.78	4410282100	53425	528.49	80600	84200	80400	103400	55800	79600	82550.91	2.78	0	23361	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8415	3.06	0.73	12	0.53	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	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
119	20240711	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83200	3600	2	4.52	3161928100	38520	381.05	80600	83300	80400	103400	55800	79600	82085.36	2.78	0	17023	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8315	3.03	0.73	12	0.39	27495.00	114693.00	104700	20230712	-20.53	66500	20231130	25.11	91100	-8.67	20240126	71300	16.69	20240103	104700	-20.53	20230712	66500	25.11	20231130	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
120	20240711	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	82700	3100	2	3.89	2088548200	25571	252.95	80600	83300	80400	103400	55800	79600	81676.44	2.78	0	8507	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8265	3.01	0.72	12	0.26	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	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
121	20240711	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	81900	2300	2	2.89	438729200	5424	53.66	80600	81900	80600	103400	55800	79600	80886.65	2.78	0	1927	80400	80000	79400	79000	78400	80200	79200	50	23800	500	58900	100	1	9994005	8185	2.98	0.71	12	0.05	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	0.91	N	007340	500	49 억		277948	N	N	0	N	00	N
122	20240710	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	100	2	0.13	706220700	8923	208.63	79500	79800	78800	103300	55700	79500	79145.70	2.77	0	770	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7955	2.90	0.69	12	0.09	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
123	20240710	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	676640700	8551	199.93	79500	79800	78800	103300	55700	79500	79130.01	2.77	0	1025	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.09	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
124	20240710	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	653756100	8263	193.20	79500	79800	78800	103300	55700	79500	79118.49	2.77	0	1087	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.08	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
125	20240710	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	643287200	8131	190.11	79500	79800	78800	103300	55700	79500	79115.39	2.77	0	1113	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.08	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
126	20240710	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	593249900	7499	175.33	79500	79800	78800	103300	55700	79500	79110.53	2.77	0	1020	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.08	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
127	20240710	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-200	5	-0.25	560739000	7089	165.75	79500	79800	78800	103300	55700	79500	79099.87	2.77	0	1034	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7925	2.88	0.69	12	0.07	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
128	20240710	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-100	5	-0.13	444157900	5618	131.35	79500	79500	78800	103300	55700	79500	79059.79	2.77	0	561	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7935	2.89	0.69	12	0.06	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
129	20240710	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-400	5	-0.50	47990200	605	14.15	79500	79500	79100	103300	55700	79500	79322.64	2.77	0	-590	80033	79766	79533	79266	79033	79650	79150	50	23800	500	58830	100	1	9994005	7905	2.88	0.69	12	0.01	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	0.90	N	007340	500	49 억		277038	N	N	0	N	00	N
130	20240709	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	200	2	0.25	340119900	4277	93.96	79800	79800	79300	103000	55600	79300	79523.01	2.77	0	-1694	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	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		277329	N	N	108	N	00	N
131	20240709	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	200	2	0.25	319605200	4019	88.29	79800	79800	79300	103000	55600	79300	79523.56	2.77	0	-1579	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	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		277329	N	N	108	N	00	N
132	20240709	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	100	2	0.13	266744700	3354	73.68	79800	79800	79300	103000	55600	79300	79530.32	2.77	0	-1204	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	100	1	9994005	7935	2.89	0.69	12	0.03	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		277329	N	N	108	N	00	N
133	20240709	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	200	2	0.25	211047600	2654	58.30	79800	79800	79300	103000	55600	79300	79520.57	2.77	0	-867	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	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	0.89	N	007340	500	49 억		277329	N	N	108	N	00	N
134	20240709	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	200	2	0.25	175118100	2202	48.37	79800	79800	79300	103000	55600	79300	79526.84	2.77	0	-544	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	100	1	9994005	7945	2.89	0.69	12	0.02	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		277329	N	N	108	N	00	N
135	20240709	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	300	2	0.38	122079900	1535	33.72	79800	79800	79300	103000	55600	79300	79530.88	2.77	0	-171	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	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	0.89	N	007340	500	49 억		277329	N	N	108	N	00	N
136	20240709	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	300	2	0.38	62300800	784	17.22	79800	79800	79300	103000	55600	79300	79465.31	2.77	0	-53	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	100	1	9994005	7955	2.90	0.69	12	0.01	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		277329	N	N	108	N	00	N
137	20240709	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	400	2	0.50	956800	12	0.26	79800	79800	79700	103000	55600	79300	79733.33	2.77	0	-2	80233	79766	79333	78866	78433	80000	79100	50	23700	500	58680	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	0.89	N	007340	500	49 억		277329	N	N	108	N	00	N
138	20240708	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	400	2	0.51	361294400	4552	34.21	78900	79800	78900	102500	55300	78900	79370.47	2.77	0	-131	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	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	0.89	N	007340	500	49 억		277240	N	N	108	N	00	N
139	20240708	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	500	2	0.63	351454800	4428	33.28	78900	79800	78900	102500	55300	78900	79371.00	2.77	0	-102	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	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		277240	N	N	98	N	00	N
140	20240708	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	600	2	0.76	308580200	3888	29.22	78900	79800	78900	102500	55300	78900	79367.34	2.77	0	-143	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	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		277240	N	N	98	N	00	N
141	20240708	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	700	2	0.89	288770300	3639	27.35	78900	79800	78900	102500	55300	78900	79354.30	2.77	0	-153	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	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		277240	N	N	98	N	00	N
142	20240708	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	600	2	0.76	268336800	3382	25.42	78900	79800	78900	102500	55300	78900	79342.64	2.77	0	-278	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	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	0.89	N	007340	500	49 억		277240	N	N	98	N	00	N
143	20240708	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	500	2	0.63	231771600	2922	21.96	78900	79800	78900	102500	55300	78900	79319.51	2.77	0	-315	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	100	1	9994005	7935	2.89	0.69	12	0.03	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		277240	N	N	98	N	00	N
144	20240708	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	800	2	1.01	134336300	1696	12.75	78900	79800	78900	102500	55300	78900	79207.72	2.77	0	-399	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	100	1	9994005	7965	2.90	0.69	12	0.02	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	0.89	N	007340	500	49 억		277240	N	N	98	N	00	N
145	20240708	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	100	2	0.13	2921900	37	0.28	78900	79000	78900	102500	55300	78900	78970.27	2.77	0	0	80100	79500	79200	78600	78300	79350	78450	50	23600	500	58380	100	1	9994005	7895	2.87	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		277240	N	N	98	N	00	N
146	20240705	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78900	-700	5	-0.88	1051679100	13305	396.22	79300	79800	78900	103400	55800	79600	79043.90	2.79	0	-1535	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7885	2.87	0.69	12	0.13	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	0.89	N	007340	500	49 억		278588	N	N	98	N	00	N
147	20240705	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	1016156900	12855	382.82	79300	79800	78900	103400	55800	79600	79047.60	2.79	0	-1364	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7895	2.87	0.69	12	0.13	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
148	20240705	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	830214200	10501	312.72	79300	79800	78900	103400	55800	79600	79060.49	2.79	0	-1100	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7895	2.87	0.69	12	0.11	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
149	20240705	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	574458400	7263	216.29	79300	79800	78900	103400	55800	79600	79093.82	2.79	0	-955	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7895	2.87	0.69	12	0.07	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
150	20240705	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-600	5	-0.75	458728600	5798	172.66	79300	79800	79000	103400	55800	79600	79118.42	2.79	0	-835	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7895	2.87	0.69	12	0.06	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
151	20240705	110221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-400	5	-0.50	267627100	3380	100.66	79300	79800	79000	103400	55800	79600	79179.62	2.79	0	-622	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	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	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
152	20240705	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-400	5	-0.50	59860600	754	22.45	79300	79800	79200	103400	55800	79600	79390.72	2.79	0	-170	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	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	0.89	N	007340	500	49 억		278588	N	N	0	N	00	N
153	20240705	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79800	200	2	0.25	12550900	158	4.71	79300	79800	79300	103400	55800	79600	79436.08	2.79	0	-36	80533	80066	79533	79066	78533	80300	79300	50	23800	500	58900	100	1	9994005	7975	2.90	0.70	12	0.00	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		278588	N	N	0	N	00	N
154	20240704	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79600	600	2	0.76	266668700	3358	37.81	79000	80000	79000	102700	55300	79000	79412.95	2.79	0	13	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
155	20240704	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	300	2	0.38	258253900	3252	36.62	79000	80000	79000	102700	55300	79000	79413.87	2.79	0	20	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
156	20240704	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	300	2	0.38	220027400	2770	31.19	79000	80000	79000	102700	55300	79000	79432.27	2.79	0	-137	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
157	20240704	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	200	2	0.25	207738000	2615	29.44	79000	80000	79000	102700	55300	79000	79440.92	2.79	0	-114	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
158	20240704	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	200	2	0.25	185207400	2331	26.25	79000	80000	79000	102700	55300	79000	79454.05	2.79	0	-142	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	100	1	9994005	7915	2.88	0.69	12	0.02	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
159	20240704	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	400	2	0.51	156334800	1967	22.15	79000	80000	79000	102700	55300	79000	79478.80	2.79	0	-132	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	100	1	9994005	7935	2.89	0.69	12	0.02	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
160	20240704	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	200	2	0.25	66043000	833	9.38	79000	79800	79000	102700	55300	79000	79283.31	2.79	0	-99	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	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	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
161	20240704	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	0	3	0.00	5767000	73	0.82	79000	79000	79000	102700	55300	79000	79000.00	2.79	0	0	79933	79466	79133	78666	78333	79300	78500	50	23700	500	58460	100	1	9994005	7895	2.87	0.69	12	0.00	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.90	N	007340	500	49 억		278555	N	N	1	N	00	N
162	20240703	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79000	-200	5	-0.25	700783800	8869	138.17	79200	79600	78800	102900	55500	79200	79014.98	2.80	0	-1753	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7895	2.87	0.69	12	0.09	27495.00	114693.00	104700	20230712	-24.55	66500	20231130	18.80	91100	-13.28	20240126	71300	10.80	20240103	104700	-24.55	20230712	66500	18.80	20231130	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
163	20240703	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	666099700	8430	131.33	79200	79600	78800	102900	55500	79200	79015.39	2.80	0	-1726	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.08	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
164	20240703	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78900	-300	5	-0.38	601045100	7607	118.51	79200	79600	78800	102900	55500	79200	79012.11	2.80	0	-1508	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7885	2.87	0.69	12	0.08	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
165	20240703	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	78900	-300	5	-0.38	434278000	5492	85.56	79200	79600	78900	102900	55500	79200	79074.65	2.80	0	-976	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7885	2.87	0.69	12	0.05	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
166	20240703	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	385481000	4874	75.93	79200	79600	78900	102900	55500	79200	79089.25	2.80	0	-801	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7905	2.88	0.69	12	0.05	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
167	20240703	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79100	-100	5	-0.13	320270800	4049	63.08	79200	79600	78900	102900	55500	79200	79098.74	2.80	0	-465	81200	80200	79700	78700	78200	79950	78450	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
168	20240703	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	100	2	0.13	106140000	1338	20.84	79200	79600	79200	102900	55500	79200	79327.35	2.80	0	-453	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7925	2.88	0.69	12	0.01	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
169	20240703	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	0	3	0.00	2613600	33	0.51	79200	79200	79200	102900	55500	79200	79200.00	2.80	0	-2	81200	80200	79700	78700	78200	79950	78450	50	23700	500	58600	100	1	9994005	7915	2.88	0.69	12	0.00	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	0.89	N	007340	500	49 억		280249	N	N	49	N	00	N
170	20240702	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79200	-1200	5	-1.49	510161100	6418	94.12	80400	80700	79200	104500	56300	80400	79489.11	2.83	0	-2682	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	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	0.89	N	007340	500	49 억		282895	N	N	49	N	00	N
171	20240702	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-1000	5	-1.24	411367800	5172	75.85	80400	80700	79200	104500	56300	80400	79537.47	2.83	0	-1764	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	100	1	9994005	7935	2.89	0.69	12	0.05	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		282895	N	N	105	N	00	N
172	20240702	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-1000	5	-1.24	366846200	4611	67.62	80400	80700	79200	104500	56300	80400	79558.92	2.83	0	-1283	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	100	1	9994005	7935	2.89	0.69	12	0.05	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		282895	N	N	105	N	00	N
173	20240702	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-1100	5	-1.37	340740900	4282	62.80	80400	80700	79200	104500	56300	80400	79575.18	2.83	0	-1190	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	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	0.89	N	007340	500	49 억		282895	N	N	105	N	00	N
174	20240702	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79400	-1000	5	-1.24	292128000	3669	53.81	80400	80700	79200	104500	56300	80400	79620.61	2.83	0	-592	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	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		282895	N	N	105	N	00	N
175	20240702	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79500	-900	5	-1.12	272506800	3422	50.18	80400	80700	79200	104500	56300	80400	79633.78	2.83	0	-430	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	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	0.89	N	007340	500	49 억		282895	N	N	105	N	00	N
176	20240702	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79300	-1100	5	-1.37	212510700	2666	39.10	80400	80700	79300	104500	56300	80400	79711.44	2.83	0	-42	81333	80866	80233	79766	79133	81100	80000	50	24100	500	59490	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	0.89	N	007340	500	49 억		282895	N	N	105	N	00	N
177	20240702	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	300	2	0.37	2090700	26	0.38	80400	80700	80400	104500	56300	80400	80411.54	2.83	0	-25	81333	80866	80233	79766	79133	81100	80000	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	0.89	N	007340	500	49 억		282895	N	N	105	N	00	N
178	20240701	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80400	800	2	1.01	547678500	6819	139.59	80000	80700	79600	103400	55800	79600	80316.54	2.85	0	-2277	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	8035	2.92	0.70	12	0.07	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		284734	N	N	105	N	00	N
179	20240701	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80700	1100	2	1.38	499419700	6220	127.33	80000	80700	79600	103400	55800	79600	80292.56	2.85	0	-2066	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	8065	2.94	0.70	12	0.06	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	0.88	N	007340	500	49 억		284734	N	N	84	N	00	N
180	20240701	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80100	500	2	0.63	372821400	4647	95.13	80000	80700	79600	103400	55800	79600	80228.41	2.85	0	-1362	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	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	0.88	N	007340	500	49 억		284734	N	N	84	N	00	N
181	20240701	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79700	100	2	0.13	351484600	4380	89.66	80000	80700	79600	103400	55800	79600	80247.63	2.85	0	-1306	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	7965	2.90	0.69	12	0.04	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		284734	N	N	84	N	00	N
182	20240701	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	79900	300	2	0.38	307020700	3822	78.24	80000	80700	79800	103400	55800	79600	80329.85	2.85	0	-951	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	7985	2.91	0.70	12	0.04	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		284734	N	N	84	N	00	N
183	20240701	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80600	1000	2	1.26	178958700	2229	45.63	80000	80700	79800	103400	55800	79600	80286.54	2.85	0	-603	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	8055	2.93	0.70	12	0.02	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	0.88	N	007340	500	49 억		284734	N	N	84	N	00	N
184	20240701	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80300	700	2	0.88	88228800	1102	22.56	80000	80600	79800	103400	55800	79600	80062.43	2.85	0	-233	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	100	1	9994005	8025	2.92	0.70	12	0.01	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		284734	N	N	84	N	00	N
185	20240701	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	80000	400	2	0.50	1680000	21	0.43	80000	80000	80000	103400	55800	79600	80000.00	2.85	0	-1	80800	80200	79700	79100	78600	80500	79400	50	23800	500	58900	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		284734	N	N	84	N	00	N