KissMeData/008700/price/prices-20230701.csv

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
20230731,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,18,2,0.90,825522522,411025,145.72,1992,2035,1991,2585,1395,1992,2008.41,6.21,0,39303,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1550,11.17,1.58,12,0.53,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,3.89,N,008700,500,385 억,,4788232,N,N,10,N,00,N
20230731,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,13,2,0.65,741090502,368993,130.82,1992,2035,1991,2585,1395,1992,2008.41,6.21,0,34431,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1546,11.14,1.58,12,0.48,180.00,1270.00,3020,20220804,-33.61,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,3020,-33.61,20220804,1590,26.10,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,140234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,18,2,0.90,691081536,344020,121.96,1992,2035,1991,2585,1395,1992,2008.84,6.21,0,29800,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1550,11.17,1.58,12,0.45,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,8,2,0.40,668940431,332959,118.04,1992,2035,1991,2585,1395,1992,2009.08,6.21,0,30752,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1542,11.11,1.57,12,0.43,180.00,1270.00,3020,20220804,-33.77,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,3020,-33.77,20220804,1590,25.79,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,120237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,28,2,1.41,481840717,239594,84.94,1992,2035,1991,2585,1395,1992,2011.07,6.21,0,25619,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1558,11.22,1.59,12,0.31,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,110236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,28,2,1.41,419535027,208665,73.98,1992,2035,1991,2585,1395,1992,2010.57,6.21,0,19963,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1558,11.22,1.59,12,0.27,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,100236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,23,2,1.15,323036592,160707,56.97,1992,2035,1991,2585,1395,1992,2010.10,6.21,0,9872,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,5,1,77124820,1554,11.19,1.59,12,0.21,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230731,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,1,2,0.05,18157291,9115,3.23,1992,1993,1992,2585,1395,1992,1992.02,6.21,0,4,2046,2018,1982,1954,1918,2033,1969,386,595,500,1470,1,1,77124820,1537,11.07,1.57,12,0.01,180.00,1270.00,3020,20220804,-34.01,1590,20230103,25.35,2575,-22.60,20230210,1590,25.35,20230103,3020,-34.01,20220804,1590,25.35,20230103,3.89,N,008700,500,385 억,,4788232,N,N,35,N,00,N
20230728,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,37,2,1.89,551954445,278191,43.80,1949,2010,1946,2540,1369,1955,1984.14,6.19,0,8424,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1536,11.07,1.57,12,0.36,180.00,1270.00,3020,20220804,-34.04,1590,20230103,25.28,2575,-22.64,20230210,1590,25.28,20230103,3020,-34.04,20220804,1590,25.28,20230103,3.92,N,008700,500,385 억,,4777056,N,N,35,N,00,N
20230728,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,38,2,1.94,522229011,263256,41.45,1949,2010,1946,2540,1369,1955,1983.80,6.19,0,7947,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1537,11.07,1.57,12,0.34,180.00,1270.00,3020,20220804,-34.01,1590,20230103,25.35,2575,-22.60,20230210,1590,25.35,20230103,3020,-34.01,20220804,1590,25.35,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1994,39,2,1.99,473511089,238823,37.60,1949,2010,1946,2540,1369,1955,1982.76,6.19,0,8495,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1538,11.08,1.57,12,0.31,180.00,1270.00,3020,20220804,-33.97,1590,20230103,25.41,2575,-22.56,20230210,1590,25.41,20230103,3020,-33.97,20220804,1590,25.41,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,130234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,41,2,2.10,452554822,228303,35.95,1949,2010,1946,2540,1369,1955,1982.33,6.19,0,8183,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1539,11.09,1.57,12,0.30,180.00,1270.00,3020,20220804,-33.91,1590,20230103,25.53,2575,-22.49,20230210,1590,25.53,20230103,3020,-33.91,20220804,1590,25.53,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,41,2,2.10,348861572,176476,27.79,1949,2000,1946,2540,1369,1955,1976.90,6.19,0,7800,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1539,11.09,1.57,12,0.23,180.00,1270.00,3020,20220804,-33.91,1590,20230103,25.53,2575,-22.49,20230210,1590,25.53,20230103,3020,-33.91,20220804,1590,25.53,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,110235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1978,23,2,1.18,250163029,126893,19.98,1949,1989,1946,2540,1369,1955,1971.53,6.19,0,221,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1526,10.99,1.56,12,0.16,180.00,1270.00,3020,20220804,-34.50,1590,20230103,24.40,2575,-23.18,20230210,1590,24.40,20230103,3020,-34.50,20220804,1590,24.40,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1977,22,2,1.13,196926238,99993,15.74,1949,1989,1946,2540,1369,1955,1969.49,6.19,0,-4302,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1525,10.98,1.56,12,0.13,180.00,1270.00,3020,20220804,-34.54,1590,20230103,24.34,2575,-23.22,20230210,1590,24.34,20230103,3020,-34.54,20220804,1590,24.34,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230728,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1954,-1,5,-0.05,30989443,15901,2.50,1949,1956,1946,2540,1369,1955,1948.64,6.19,0,-118,2096,2025,1979,1908,1862,2061,1944,386,585,500,1440,1,1,77124820,1507,10.86,1.54,12,0.02,180.00,1270.00,3020,20220804,-35.30,1590,20230103,22.89,2575,-24.12,20230210,1590,22.89,20230103,3020,-35.30,20220804,1590,22.89,20230103,3.92,N,008700,500,385 억,,4777056,N,N,0,N,00,N
20230727,160234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1955,22,2,1.14,1247718949,630369,60.46,1933,2050,1933,2510,1354,1933,1979.57,6.08,-69420,90954,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1508,10.86,1.54,12,0.82,180.00,1270.00,3020,20220804,-35.26,1590,20230103,22.96,2575,-24.08,20230210,1590,22.96,20230103,3020,-35.26,20220804,1590,22.96,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1967,34,2,1.76,1090574598,550097,52.76,1933,2050,1933,2510,1354,1933,1982.73,6.08,-69420,85756,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1517,10.93,1.55,12,0.71,180.00,1270.00,3020,20220804,-34.87,1590,20230103,23.71,2575,-23.61,20230210,1590,23.71,20230103,3020,-34.87,20220804,1590,23.71,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1978,45,2,2.33,867776430,437001,41.92,1933,2050,1933,2510,1354,1933,1986.05,6.08,-69420,90421,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1526,10.99,1.56,12,0.57,180.00,1270.00,3020,20220804,-34.50,1590,20230103,24.40,2575,-23.18,20230210,1590,24.40,20230103,3020,-34.50,20220804,1590,24.40,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,130233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1976,43,2,2.22,797788896,401585,38.52,1933,2050,1933,2510,1354,1933,1986.93,6.08,-69420,91547,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1524,10.98,1.56,12,0.52,180.00,1270.00,3020,20220804,-34.57,1590,20230103,24.28,2575,-23.26,20230210,1590,24.28,20230103,3020,-34.57,20220804,1590,24.28,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,120234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,51,2,2.64,691867998,348011,33.38,1933,2050,1933,2510,1354,1933,1988.45,6.08,-69420,82850,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1530,11.02,1.56,12,0.45,180.00,1270.00,3020,20220804,-34.30,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,3020,-34.30,20220804,1590,24.78,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,110233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,59,2,3.05,630565715,317156,30.42,1933,2050,1933,2510,1354,1933,1988.61,6.08,-69420,80160,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1536,11.07,1.57,12,0.41,180.00,1270.00,3020,20220804,-34.04,1590,20230103,25.28,2575,-22.64,20230210,1590,25.28,20230103,3020,-34.04,20220804,1590,25.28,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1988,55,2,2.85,284228738,144447,13.86,1933,1993,1933,2510,1354,1933,1968.30,6.08,-69420,42449,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1533,11.04,1.57,12,0.19,180.00,1270.00,3020,20220804,-34.17,1590,20230103,25.03,2575,-22.80,20230210,1590,25.03,20230103,3020,-34.17,20220804,1590,25.03,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230727,090233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1961,28,2,1.45,20925626,10797,1.04,1933,1974,1933,2510,1354,1933,1939.57,6.08,-69420,-429,2064,1998,1949,1883,1834,1974,1859,386,578,500,1430,1,1,77124820,1512,10.89,1.54,12,0.01,180.00,1270.00,3020,20220804,-35.07,1590,20230103,23.33,2575,-23.84,20230210,1590,23.33,20230103,3020,-35.07,20220804,1590,23.33,20230103,3.97,N,008700,500,385 억,,4686571,N,N,0,N,00,N
20230726,160232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1933,-72,5,-3.59,1995650317,1029941,45.52,2000,2015,1900,2605,1405,2005,1937.57,6.17,0,-84773,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1491,10.74,1.52,12,1.34,180.00,1270.00,3020,20220804,-35.99,1590,20230103,21.57,2575,-24.93,20230210,1590,21.57,20230103,3020,-35.99,20220804,1590,21.57,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,150233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1929,-76,5,-3.79,1883994161,971981,42.96,2000,2015,1900,2605,1405,2005,1938.23,6.17,0,-104322,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1488,10.72,1.52,12,1.26,180.00,1270.00,3020,20220804,-36.13,1590,20230103,21.32,2575,-25.09,20230210,1590,21.32,20230103,3020,-36.13,20220804,1590,21.32,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,140233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1919,-86,5,-4.29,1678635978,864630,38.21,2000,2015,1901,2605,1405,2005,1941.38,6.17,0,-121227,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1480,10.66,1.51,12,1.12,180.00,1270.00,3020,20220804,-36.46,1590,20230103,20.69,2575,-25.48,20230210,1590,20.69,20230103,3020,-36.46,20220804,1590,20.69,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1926,-79,5,-3.94,1396840977,717736,31.72,2000,2015,1911,2605,1405,2005,1946.09,6.17,0,-120305,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1485,10.70,1.52,12,0.93,180.00,1270.00,3020,20220804,-36.23,1590,20230103,21.13,2575,-25.20,20230210,1590,21.13,20230103,3020,-36.23,20220804,1590,21.13,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1918,-87,5,-4.34,1253988904,643325,28.43,2000,2015,1911,2605,1405,2005,1949.14,6.17,0,-112647,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1479,10.66,1.51,12,0.83,180.00,1270.00,3020,20220804,-36.49,1590,20230103,20.63,2575,-25.51,20230210,1590,20.63,20230103,3020,-36.49,20220804,1590,20.63,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1922,-83,5,-4.14,1091905191,558703,24.69,2000,2015,1911,2605,1405,2005,1954.27,6.17,0,-103281,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1482,10.68,1.51,12,0.72,180.00,1270.00,3020,20220804,-36.36,1590,20230103,20.88,2575,-25.36,20230210,1590,20.88,20230103,3020,-36.36,20220804,1590,20.88,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,100233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1948,-57,5,-2.84,686979537,348718,15.41,2000,2015,1947,2605,1405,2005,1969.91,6.17,0,-96874,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1502,10.82,1.53,12,0.45,180.00,1270.00,3020,20220804,-35.50,1590,20230103,22.52,2575,-24.35,20230210,1590,22.52,20230103,3020,-35.50,20220804,1590,22.52,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230726,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-19,5,-0.95,69908838,35013,1.55,2000,2015,1985,2605,1405,2005,1996.41,6.17,0,-9924,2253,2129,2041,1917,1829,2191,1979,386,600,500,1480,1,1,77124820,1532,11.03,1.56,12,0.05,180.00,1270.00,3020,20220804,-34.24,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,3020,-34.24,20220804,1590,24.91,20230103,3.92,N,008700,500,385 억,,4755991,N,N,0,N,00,N
20230725,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,19,2,0.96,4578480582,2244082,204.38,1989,2165,1953,2580,1391,1986,2040.27,6.17,0,4511,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,5,1,77124820,1546,11.14,1.58,12,2.91,180.00,1270.00,3020,20220804,-33.61,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,3020,-33.61,20220804,1590,26.10,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,29,2,1.46,4345204172,2128381,193.84,1989,2165,1953,2580,1391,1986,2041.57,6.17,0,-31365,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,5,1,77124820,1554,11.19,1.59,12,2.76,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1961,-25,5,-1.26,1095172767,556748,50.71,1989,1997,1953,2580,1391,1986,1967.07,6.17,0,-31941,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1512,10.89,1.54,12,0.72,180.00,1270.00,3020,20220804,-35.07,1590,20230103,23.33,2575,-23.84,20230210,1590,23.33,20230103,3020,-35.07,20220804,1590,23.33,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1989,3,2,0.15,931546905,473567,43.13,1989,1997,1953,2580,1391,1986,1967.07,6.17,0,-35145,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1534,11.05,1.57,12,0.61,180.00,1270.00,3020,20220804,-34.14,1590,20230103,25.09,2575,-22.76,20230210,1590,25.09,20230103,3020,-34.14,20220804,1590,25.09,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,120231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1957,-29,5,-1.46,830721147,422524,38.48,1989,1997,1953,2580,1391,1986,1966.07,6.17,0,-26653,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1509,10.87,1.54,12,0.55,180.00,1270.00,3020,20220804,-35.20,1590,20230103,23.08,2575,-24.00,20230210,1590,23.08,20230103,3020,-35.20,20220804,1590,23.08,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1955,-31,5,-1.56,680567672,345730,31.49,1989,1997,1953,2580,1391,1986,1968.47,6.17,0,-52026,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1508,10.86,1.54,12,0.45,180.00,1270.00,3020,20220804,-35.26,1590,20230103,22.96,2575,-24.08,20230210,1590,22.96,20230103,3020,-35.26,20220804,1590,22.96,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1969,-17,5,-0.86,351076700,177841,16.20,1989,1997,1965,2580,1391,1986,1974.07,6.17,0,-30322,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1519,10.94,1.55,12,0.23,180.00,1270.00,3020,20220804,-34.80,1590,20230103,23.84,2575,-23.53,20230210,1590,23.84,20230103,3020,-34.80,20220804,1590,23.84,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230725,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1995,9,2,0.45,18646718,9372,0.85,1989,1995,1989,2580,1391,1986,1989.82,6.17,0,-280,2108,2046,2013,1951,1918,2030,1935,386,594,500,1460,1,1,77124820,1539,11.08,1.57,12,0.01,180.00,1270.00,3020,20220804,-33.94,1590,20230103,25.47,2575,-22.52,20230210,1590,25.47,20230103,3020,-33.94,20220804,1590,25.47,20230103,3.95,N,008700,500,385 억,,4755222,N,N,0,N,00,N
20230724,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-69,5,-3.36,2180783610,1090572,115.84,2065,2075,1980,2670,1440,2055,1999.54,6.34,0,-132965,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1532,11.03,1.56,12,1.41,180.00,1270.00,3020,20220804,-34.24,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,3020,-34.24,20220804,1590,24.91,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,-68,5,-3.31,2131095403,1065555,113.18,2065,2075,1980,2670,1440,2055,1999.84,6.34,0,-132297,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1532,11.04,1.56,12,1.38,180.00,1270.00,3020,20220804,-34.21,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,3020,-34.21,20220804,1590,24.97,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1981,-74,5,-3.60,2005677237,1002358,106.47,2065,2075,1980,2670,1440,2055,2000.81,6.34,0,-143007,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1528,11.01,1.56,12,1.30,180.00,1270.00,3020,20220804,-34.40,1590,20230103,24.59,2575,-23.07,20230210,1590,24.59,20230103,3020,-34.40,20220804,1590,24.59,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,-70,5,-3.41,1779796521,888353,94.36,2065,2075,1982,2670,1440,2055,2003.32,6.34,0,-141888,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1531,11.03,1.56,12,1.15,180.00,1270.00,3020,20220804,-34.27,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,3020,-34.27,20220804,1590,24.84,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,-68,5,-3.31,1541661476,768355,81.61,2065,2075,1982,2670,1440,2055,2006.27,6.34,0,-142048,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1532,11.04,1.56,12,1.00,180.00,1270.00,3020,20220804,-34.21,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,3020,-34.21,20220804,1590,24.97,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,-70,5,-3.41,1386589220,690321,73.32,2065,2075,1982,2670,1440,2055,2008.43,6.34,0,-134200,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,1,1,77124820,1531,11.03,1.56,12,0.90,180.00,1270.00,3020,20220804,-34.27,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,3020,-34.27,20220804,1590,24.84,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-55,5,-2.68,886806669,439471,46.68,2065,2075,1997,2670,1440,2055,2017.66,6.34,0,-71931,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,5,1,77124820,1542,11.11,1.57,12,0.57,180.00,1270.00,3020,20220804,-33.77,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,3020,-33.77,20220804,1590,25.79,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230724,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,5,2,0.24,36276335,17581,1.87,2065,2075,2060,2670,1440,2055,2064.94,6.34,0,2537,2165,2110,2080,2025,1995,2095,2010,386,615,500,1520,5,1,77124820,1589,11.44,1.62,12,0.02,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,3.88,N,008700,500,385 억,,4891477,N,N,0,N,00,N
20230721,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-30,5,-1.44,1920901430,922517,118.75,2095,2135,2050,2710,1460,2085,2082.24,6.30,0,24339,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1585,11.42,1.62,12,1.20,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-15,5,-0.72,1674529665,802930,103.35,2095,2135,2050,2710,1460,2085,2085.52,6.30,0,-21930,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1596,11.50,1.63,12,1.04,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-5,5,-0.24,1437838275,688700,88.65,2095,2135,2050,2710,1460,2085,2087.76,6.30,0,-32993,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1604,11.56,1.64,12,0.89,180.00,1270.00,3020,20220804,-31.13,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,3020,-31.13,20220804,1590,30.82,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,130227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,10,2,0.48,1302290350,623829,80.30,2095,2135,2050,2710,1460,2085,2087.58,6.30,0,-32417,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1616,11.64,1.65,12,0.81,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,20,2,0.96,1137599640,545201,70.18,2095,2135,2050,2710,1460,2085,2086.57,6.30,0,-27562,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1623,11.69,1.66,12,0.71,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-15,5,-0.72,592395075,286379,36.86,2095,2100,2050,2710,1460,2085,2068.56,6.30,0,37184,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1596,11.50,1.63,12,0.37,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,100229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,-20,5,-0.96,441072605,213000,27.42,2095,2100,2050,2710,1460,2085,2070.76,6.30,0,17632,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1593,11.47,1.63,12,0.28,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230721,090229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,5,2,0.24,98437330,47104,6.06,2095,2100,2075,2710,1460,2085,2089.80,6.30,0,-21251,2198,2141,2113,2056,2028,2127,2042,386,625,500,1540,5,1,77124820,1612,11.61,1.65,12,0.06,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,3.89,N,008700,500,385 억,,4859466,N,N,27,N,00,N
20230720,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,-55,5,-2.57,1602223595,755392,22.23,2145,2170,2085,2780,1500,2140,2121.09,6.36,0,-42901,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1608,11.58,1.64,12,0.98,180.00,1270.00,3020,20220804,-30.96,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,3020,-30.96,20220804,1590,31.13,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-30,5,-1.40,1405282415,661271,19.46,2145,2170,2100,2780,1500,2140,2125.11,6.36,0,-48311,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1627,11.72,1.66,12,0.86,180.00,1270.00,3020,20220804,-30.13,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,3020,-30.13,20220804,1590,32.70,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-30,5,-1.40,1192548700,560101,16.48,2145,2170,2100,2780,1500,2140,2129.16,6.36,0,-45482,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1627,11.72,1.66,12,0.73,180.00,1270.00,3020,20220804,-30.13,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,3020,-30.13,20220804,1590,32.70,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,130227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-30,5,-1.40,1112057985,521951,15.36,2145,2170,2100,2780,1500,2140,2130.57,6.36,0,-33413,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1627,11.72,1.66,12,0.68,180.00,1270.00,3020,20220804,-30.13,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,3020,-30.13,20220804,1590,32.70,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-35,5,-1.64,1030502330,483272,14.22,2145,2170,2105,2780,1500,2140,2132.34,6.36,0,-34003,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1623,11.69,1.66,12,0.63,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-15,5,-0.70,873257405,408842,12.03,2145,2170,2115,2780,1500,2140,2135.92,6.36,0,-27794,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1639,11.81,1.67,12,0.53,180.00,1270.00,3020,20220804,-29.64,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,3020,-29.64,20220804,1590,33.65,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,100226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,-15,5,-0.70,622145135,290625,8.55,2145,2170,2115,2780,1500,2140,2140.72,6.36,0,-25995,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1639,11.81,1.67,12,0.38,180.00,1270.00,3020,20220804,-29.64,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,3020,-29.64,20220804,1590,33.65,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230720,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,15,2,0.70,121842785,56694,1.67,2145,2170,2140,2780,1500,2140,2149.21,6.36,0,-10048,2260,2200,2150,2090,2040,2230,2120,386,640,500,1580,5,1,77124820,1662,11.97,1.70,12,0.07,180.00,1270.00,3020,20220804,-28.64,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,3020,-28.64,20220804,1590,35.53,20230103,3.89,N,008700,500,385 억,,4907478,N,N,27,N,00,N
20230719,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,45,2,2.15,7259488150,3368167,301.35,2120,2210,2100,2720,1470,2095,2155.34,6.62,0,-193766,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1650,11.89,1.69,12,4.37,180.00,1270.00,3020,20220804,-29.14,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,3020,-29.14,20220804,1590,34.59,20230103,3.93,N,008700,500,385 억,,5106595,N,N,27,N,00,N
20230719,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,50,2,2.39,6925293040,3212075,287.38,2120,2210,2100,2720,1470,2095,2156.02,6.62,0,-217248,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1654,11.92,1.69,12,4.16,180.00,1270.00,3020,20220804,-28.97,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,3020,-28.97,20220804,1590,34.91,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,10,2,0.48,6305254845,2921645,261.40,2120,2210,2100,2720,1470,2095,2158.12,6.62,0,-209041,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1623,11.69,1.66,12,3.79,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,30,2,1.43,5796787405,2680486,239.82,2120,2210,2120,2720,1470,2095,2162.59,6.62,0,-226709,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1639,11.81,1.67,12,3.48,180.00,1270.00,3020,20220804,-29.64,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,3020,-29.64,20220804,1590,33.65,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,35,2,1.67,5587896340,2582457,231.05,2120,2210,2120,2720,1470,2095,2163.79,6.62,0,-222467,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1643,11.83,1.68,12,3.35,180.00,1270.00,3020,20220804,-29.47,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,3020,-29.47,20220804,1590,33.96,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,110230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2135,40,2,1.91,5402481530,2495597,223.28,2120,2210,2120,2720,1470,2095,2164.81,6.62,0,-221273,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1647,11.86,1.68,12,3.24,180.00,1270.00,3020,20220804,-29.30,1590,20230103,34.28,2575,-17.09,20230210,1590,34.28,20230103,3020,-29.30,20220804,1590,34.28,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2155,60,2,2.86,4792358190,2210801,197.80,2120,2210,2120,2720,1470,2095,2167.70,6.62,0,-210117,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1662,11.97,1.70,12,2.87,180.00,1270.00,3020,20220804,-28.64,1590,20230103,35.53,2575,-16.31,20230210,1590,35.53,20230103,3020,-28.64,20220804,1590,35.53,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230719,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,80,2,3.82,546518465,252697,22.61,2120,2200,2120,2720,1470,2095,2162.74,6.62,0,-9543,2148,2121,2093,2066,2038,2107,2052,386,625,500,1550,5,1,77124820,1677,12.08,1.71,12,0.33,180.00,1270.00,3020,20220804,-27.98,1590,20230103,36.79,2575,-15.53,20230210,1590,36.79,20230103,3020,-27.98,20220804,1590,36.79,20230103,3.93,N,008700,500,385 억,,5106595,N,N,96,N,00,N
20230718,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,0,3,0.00,2259288950,1082563,86.25,2100,2120,2065,2720,1470,2095,2086.89,6.40,0,167040,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1616,11.64,1.65,12,1.40,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,3.80,N,008700,500,385 억,,4932939,N,N,96,N,00,N
20230718,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,10,2,0.48,1884887135,904156,72.04,2100,2115,2065,2720,1470,2095,2084.69,6.40,0,148628,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1623,11.69,1.66,12,1.17,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,140226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-20,5,-0.95,1608400080,771653,61.48,2100,2115,2065,2720,1470,2095,2084.36,6.40,0,125238,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1600,11.53,1.63,12,1.00,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-20,5,-0.95,1464765665,702206,55.95,2100,2115,2065,2720,1470,2095,2085.95,6.40,0,135761,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1600,11.53,1.63,12,0.91,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-15,5,-0.72,1333686190,638980,50.91,2100,2115,2070,2720,1470,2095,2087.21,6.40,0,145515,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1604,11.56,1.64,12,0.83,180.00,1270.00,3020,20220804,-31.13,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,3020,-31.13,20220804,1590,30.82,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-5,5,-0.24,1060421975,507458,40.43,2100,2115,2075,2720,1470,2095,2089.67,6.40,0,132542,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,0.66,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,100226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-5,5,-0.24,587945360,280688,22.36,2100,2115,2085,2720,1470,2095,2094.66,6.40,0,63998,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1612,11.61,1.65,12,0.36,180.00,1270.00,3020,20220804,-30.79,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,3020,-30.79,20220804,1590,31.45,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230718,090226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,20,2,0.95,113053025,53796,4.29,2100,2115,2095,2720,1470,2095,2101.51,6.40,0,11501,2161,2127,2106,2072,2051,2117,2062,386,625,500,1550,5,1,77124820,1631,11.75,1.67,12,0.07,180.00,1270.00,3020,20220804,-29.97,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,3020,-29.97,20220804,1590,33.02,20230103,3.80,N,008700,500,385 억,,4932939,N,N,221,N,00,N
20230717,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2095,-30,5,-1.41,2601815530,1235034,9.15,2100,2140,2085,2760,1490,2125,2106.68,6.22,0,122958,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1616,11.64,1.65,12,1.60,180.00,1270.00,3020,20220804,-30.63,1590,20230103,31.76,2575,-18.64,20230210,1590,31.76,20230103,3020,-30.63,20220804,1590,31.76,20230103,3.90,N,008700,500,385 억,,4793705,N,N,221,N,00,N
20230717,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,-5,5,-0.24,2297561035,1090172,8.07,2100,2140,2085,2760,1490,2125,2107.52,6.22,0,72343,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1635,11.78,1.67,12,1.41,180.00,1270.00,3020,20220804,-29.80,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,3020,-29.80,20220804,1590,33.33,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,5,2,0.24,1918545125,911257,6.75,2100,2135,2085,2760,1490,2125,2105.38,6.22,0,86958,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1643,11.83,1.68,12,1.18,180.00,1270.00,3020,20220804,-29.47,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,3020,-29.47,20220804,1590,33.96,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,130226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-25,5,-1.18,1610014945,765344,5.67,2100,2125,2085,2760,1490,2125,2103.64,6.22,0,43684,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1620,11.67,1.65,12,0.99,180.00,1270.00,3020,20220804,-30.46,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,3020,-30.46,20220804,1590,32.08,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-20,5,-0.94,1373750430,653217,4.84,2100,2125,2085,2760,1490,2125,2103.04,6.22,0,25001,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1623,11.69,1.66,12,0.85,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,-10,5,-0.47,1240224760,589975,4.37,2100,2125,2085,2760,1490,2125,2102.15,6.22,0,27445,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1631,11.75,1.67,12,0.76,180.00,1270.00,3020,20220804,-29.97,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,3020,-29.97,20220804,1590,33.02,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,-15,5,-0.71,967362740,460561,3.41,2100,2125,2085,2760,1490,2125,2100.38,6.22,0,5799,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1627,11.72,1.66,12,0.60,180.00,1270.00,3020,20220804,-30.13,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,3020,-30.13,20220804,1590,32.70,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230717,090226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,-20,5,-0.94,156842785,74684,0.55,2100,2120,2090,2760,1490,2125,2099.98,6.22,0,11204,2411,2267,2146,2002,1881,2340,2075,386,635,500,1570,5,1,77124820,1623,11.69,1.66,12,0.10,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,3.90,N,008700,500,385 억,,4793705,N,N,58,N,00,N
20230714,160225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2125,65,2,3.16,29264790750,13459185,103.27,2040,2290,2025,2675,1445,2060,2174.38,6.38,0,-120643,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1639,11.81,1.67,12,17.45,180.00,1270.00,3020,20220804,-29.64,1590,20230103,33.65,2575,-17.48,20230210,1590,33.65,20230103,3020,-29.64,20220804,1590,33.65,20230103,3.91,N,008700,500,385 억,,4917216,N,N,58,N,00,N
20230714,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,55,2,2.67,28710079235,13198122,101.27,2040,2290,2025,2675,1445,2060,2175.32,6.38,0,-95689,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1631,11.75,1.67,12,17.11,180.00,1270.00,3020,20220804,-29.97,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,3020,-29.97,20220804,1590,33.02,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2110,50,2,2.43,28152783180,12933264,99.24,2040,2290,2025,2675,1445,2060,2176.77,6.38,0,-191744,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1627,11.72,1.66,12,16.77,180.00,1270.00,3020,20220804,-30.13,1590,20230103,32.70,2575,-18.06,20230210,1590,32.70,20230103,3020,-30.13,20220804,1590,32.70,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2115,55,2,2.67,27061732220,12414894,95.26,2040,2290,2025,2675,1445,2060,2179.78,6.38,0,-250668,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1631,11.75,1.67,12,16.10,180.00,1270.00,3020,20220804,-29.97,1590,20230103,33.02,2575,-17.86,20230210,1590,33.02,20230103,3020,-29.97,20220804,1590,33.02,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2130,70,2,3.40,25822372385,11831327,90.78,2040,2290,2025,2675,1445,2060,2182.54,6.38,0,-259186,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1643,11.83,1.68,12,15.34,180.00,1270.00,3020,20220804,-29.47,1590,20230103,33.96,2575,-17.28,20230210,1590,33.96,20230103,3020,-29.47,20220804,1590,33.96,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,140,2,6.80,17235060975,7871740,60.40,2040,2290,2025,2675,1445,2060,2189.49,6.38,0,-222953,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1697,12.22,1.73,12,10.21,180.00,1270.00,3020,20220804,-27.15,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,3020,-27.15,20220804,1590,38.36,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-20,5,-0.97,993455515,484728,3.72,2040,2085,2025,2675,1445,2060,2049.51,6.38,0,15022,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.63,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230714,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-5,5,-0.24,134672550,65923,0.51,2040,2060,2035,2675,1445,2060,2042.87,6.38,0,12872,2398,2228,2085,1915,1772,2314,2001,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.09,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,3.91,N,008700,500,385 억,,4917216,N,N,1010,N,00,N
20230713,160226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,121,2,6.24,27867647153,12979599,6181.82,1942,2255,1942,2520,1358,1939,2147.17,6.10,0,218056,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1589,11.44,1.62,12,16.83,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,3.90,N,008700,500,385 억,,4706475,N,N,1010,N,00,N
20230713,150224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,131,2,6.76,27003673958,12561366,5982.63,1942,2255,1942,2520,1358,1939,2149.74,6.10,0,160128,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1596,11.50,1.63,12,16.29,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,131,2,6.76,26336786698,12239593,5829.38,1942,2255,1942,2520,1358,1939,2151.77,6.10,0,75587,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1596,11.50,1.63,12,15.87,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,131,2,6.76,25795063308,11977748,5704.67,1942,2255,1942,2520,1358,1939,2153.58,6.10,0,19727,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1596,11.50,1.63,12,15.53,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,120223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,136,2,7.01,24687506803,11444218,5450.56,1942,2255,1942,2520,1358,1939,2157.20,6.10,0,-52596,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1600,11.53,1.63,12,14.84,180.00,1270.00,3020,20220804,-31.29,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,3020,-31.29,20220804,1590,30.50,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,110225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,286,2,14.75,11017267853,5080740,2419.81,1942,2255,1942,2520,1358,1939,2168.44,6.10,0,61396,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,5,1,77124820,1716,12.36,1.75,12,6.59,180.00,1270.00,3020,20220804,-26.32,1590,20230103,39.94,2575,-13.59,20230210,1590,39.94,20230103,3020,-26.32,20220804,1590,39.94,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,100225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1999,60,2,3.09,399887883,201138,95.80,1942,2010,1942,2520,1358,1939,1988.13,6.10,0,17076,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,1,1,77124820,1542,11.11,1.57,12,0.26,180.00,1270.00,3020,20220804,-33.81,1590,20230103,25.72,2575,-22.37,20230210,1590,25.72,20230103,3020,-33.81,20220804,1590,25.72,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230713,090210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1947,8,2,0.41,5961252,3069,1.46,1942,1947,1942,2520,1358,1939,1942.41,6.10,0,-85,1979,1958,1939,1918,1899,1949,1909,386,581,500,1430,1,1,77124820,1502,10.82,1.53,12,0.00,180.00,1270.00,3020,20220804,-35.53,1590,20230103,22.45,2575,-24.39,20230210,1590,22.45,20230103,3020,-35.53,20220804,1590,22.45,20230103,3.90,N,008700,500,385 억,,4706475,N,N,70,N,00,N
20230712,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1939,-11,5,-0.56,407394628,209899,128.41,1951,1960,1920,2535,1365,1950,1940.92,6.11,0,574,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1495,10.77,1.53,12,0.27,180.00,1270.00,3020,20220804,-35.79,1590,20230103,21.95,2575,-24.70,20230210,1590,21.95,20230103,3020,-35.79,20220804,1590,21.95,20230103,3.94,N,008700,500,385 억,,4708708,N,N,70,N,00,N
20230712,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1933,-17,5,-0.87,346231274,178292,109.07,1951,1960,1920,2535,1365,1950,1941.93,6.11,0,586,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1491,10.74,1.52,12,0.23,180.00,1270.00,3020,20220804,-35.99,1590,20230103,21.57,2575,-24.93,20230210,1590,21.57,20230103,3020,-35.99,20220804,1590,21.57,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1939,-11,5,-0.56,305797393,157381,96.28,1951,1960,1920,2535,1365,1950,1943.04,6.11,0,2545,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1495,10.77,1.53,12,0.20,180.00,1270.00,3020,20220804,-35.79,1590,20230103,21.95,2575,-24.70,20230210,1590,21.95,20230103,3020,-35.79,20220804,1590,21.95,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,130223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1944,-6,5,-0.31,234932305,120784,73.89,1951,1960,1920,2535,1365,1950,1945.06,6.11,0,3092,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1499,10.80,1.53,12,0.16,180.00,1270.00,3020,20220804,-35.63,1590,20230103,22.26,2575,-24.50,20230210,1590,22.26,20230103,3020,-35.63,20220804,1590,22.26,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,120223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1944,-6,5,-0.31,194007457,99721,61.00,1951,1960,1920,2535,1365,1950,1945.50,6.11,0,3263,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1499,10.80,1.53,12,0.13,180.00,1270.00,3020,20220804,-35.63,1590,20230103,22.26,2575,-24.50,20230210,1590,22.26,20230103,3020,-35.63,20220804,1590,22.26,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1947,-3,5,-0.15,157687850,81066,49.59,1951,1960,1920,2535,1365,1950,1945.18,6.11,0,3263,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1502,10.82,1.53,12,0.11,180.00,1270.00,3020,20220804,-35.53,1590,20230103,22.45,2575,-24.39,20230210,1590,22.45,20230103,3020,-35.53,20220804,1590,22.45,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1951,1,2,0.05,88235832,45370,27.76,1951,1960,1920,2535,1365,1950,1944.81,6.11,0,6694,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1505,10.84,1.54,12,0.06,180.00,1270.00,3020,20220804,-35.40,1590,20230103,22.70,2575,-24.23,20230210,1590,22.70,20230103,3020,-35.40,20220804,1590,22.70,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230712,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1955,5,2,0.26,7197874,3688,2.26,1951,1960,1951,2535,1365,1950,1951.70,6.11,0,-1261,1972,1961,1949,1938,1926,1966,1943,386,585,500,1440,1,1,77124820,1508,10.86,1.54,12,0.00,180.00,1270.00,3020,20220804,-35.26,1590,20230103,22.96,2575,-24.08,20230210,1590,22.96,20230103,3020,-35.26,20220804,1590,22.96,20230103,3.94,N,008700,500,385 억,,4708708,N,N,117,N,00,N
20230711,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,16,2,0.83,311756836,159887,76.96,1937,1960,1937,2510,1354,1934,1949.86,6.13,0,-12428,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1504,10.83,1.54,12,0.21,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,3.96,N,008700,500,385 억,,4724069,N,N,117,N,00,N
20230711,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,16,2,0.83,272308268,139620,67.21,1937,1960,1937,2510,1354,1934,1950.35,6.13,0,-12799,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1504,10.83,1.54,12,0.18,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,140220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,16,2,0.83,248725263,127514,61.38,1937,1960,1937,2510,1354,1934,1950.57,6.13,0,-13027,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1504,10.83,1.54,12,0.17,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1948,14,2,0.72,231876323,118868,57.22,1937,1960,1937,2510,1354,1934,1950.70,6.13,0,-12793,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1502,10.82,1.53,12,0.15,180.00,1270.00,3020,20220804,-35.50,1590,20230103,22.52,2575,-24.35,20230210,1590,22.52,20230103,3020,-35.50,20220804,1590,22.52,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1952,18,2,0.93,167052625,85654,41.23,1937,1960,1937,2510,1354,1934,1950.32,6.13,0,-11556,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1505,10.84,1.54,12,0.11,180.00,1270.00,3020,20220804,-35.36,1590,20230103,22.77,2575,-24.19,20230210,1590,22.77,20230103,3020,-35.36,20220804,1590,22.77,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,110222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1954,20,2,1.03,129402599,66380,31.95,1937,1960,1937,2510,1354,1934,1949.42,6.13,0,-7094,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1507,10.86,1.54,12,0.09,180.00,1270.00,3020,20220804,-35.30,1590,20230103,22.89,2575,-24.12,20230210,1590,22.89,20230103,3020,-35.30,20220804,1590,22.89,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,100222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1951,17,2,0.88,82993347,42617,20.51,1937,1958,1937,2510,1354,1934,1947.42,6.13,0,2020,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1505,10.84,1.54,12,0.06,180.00,1270.00,3020,20220804,-35.40,1590,20230103,22.70,2575,-24.23,20230210,1590,22.70,20230103,3020,-35.40,20220804,1590,22.70,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230711,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1943,9,2,0.47,4966481,2564,1.23,1937,1943,1937,2510,1354,1934,1937.01,6.13,0,-365,1996,1964,1942,1910,1888,1954,1900,386,578,500,1430,1,1,77124820,1499,10.79,1.53,12,0.00,180.00,1270.00,3020,20220804,-35.66,1590,20230103,22.20,2575,-24.54,20230210,1590,22.20,20230103,3020,-35.66,20220804,1590,22.20,20230103,3.96,N,008700,500,385 억,,4724069,N,N,0,N,00,N
20230710,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1934,-16,5,-0.82,401814232,206988,44.81,1945,1974,1920,2535,1365,1950,1941.24,6.09,0,25942,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1492,10.74,1.52,12,0.27,180.00,1270.00,3020,20220804,-35.96,1590,20230103,21.64,2575,-24.89,20230210,1590,21.64,20230103,3020,-35.96,20220804,1590,21.64,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1944,-6,5,-0.31,344625968,177482,38.42,1945,1974,1920,2535,1365,1950,1941.73,6.09,0,27060,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1499,10.80,1.53,12,0.23,180.00,1270.00,3020,20220804,-35.63,1590,20230103,22.26,2575,-24.50,20230210,1590,22.26,20230103,3020,-35.63,20220804,1590,22.26,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1948,-2,5,-0.10,304396991,156793,33.94,1945,1974,1920,2535,1365,1950,1941.37,6.09,0,27960,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1502,10.82,1.53,12,0.20,180.00,1270.00,3020,20220804,-35.50,1590,20230103,22.52,2575,-24.35,20230210,1590,22.52,20230103,3020,-35.50,20220804,1590,22.52,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1947,-3,5,-0.15,244506755,126010,27.28,1945,1974,1920,2535,1365,1950,1940.34,6.09,0,26188,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1502,10.82,1.53,12,0.16,180.00,1270.00,3020,20220804,-35.53,1590,20230103,22.45,2575,-24.39,20230210,1590,22.45,20230103,3020,-35.53,20220804,1590,22.45,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1944,-6,5,-0.31,208861758,107677,23.31,1945,1974,1920,2535,1365,1950,1939.66,6.09,0,22018,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1499,10.80,1.53,12,0.14,180.00,1270.00,3020,20220804,-35.63,1590,20230103,22.26,2575,-24.50,20230210,1590,22.26,20230103,3020,-35.63,20220804,1590,22.26,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1945,-5,5,-0.26,191381396,98687,21.36,1945,1974,1920,2535,1365,1950,1939.22,6.09,0,19831,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1500,10.81,1.53,12,0.13,180.00,1270.00,3020,20220804,-35.60,1590,20230103,22.33,2575,-24.47,20230210,1590,22.33,20230103,3020,-35.60,20220804,1590,22.33,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,100220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,0,3,0.00,158271403,81703,17.69,1945,1974,1920,2535,1365,1950,1937.08,6.09,0,20648,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1504,10.83,1.54,12,0.11,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230710,090220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,0,3,0.00,13034252,6705,1.45,1945,1955,1935,2535,1365,1950,1943.47,6.09,0,-2774,2022,1986,1960,1924,1898,1973,1911,386,585,500,1440,1,1,77124820,1504,10.83,1.54,12,0.01,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,4.07,N,008700,500,385 억,,4696120,N,N,2,N,00,N
20230707,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1950,-46,5,-2.30,897034800,457015,106.58,1995,1996,1934,2590,1398,1996,1962.83,6.17,0,-59872,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1504,10.83,1.54,12,0.59,180.00,1270.00,3020,20220804,-35.43,1590,20230103,22.64,2575,-24.27,20230210,1590,22.64,20230103,3020,-35.43,20220804,1590,22.64,20230103,4.04,N,008700,500,385 억,,4757422,N,N,2,N,00,N
20230707,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1942,-54,5,-2.71,838613008,427049,99.59,1995,1996,1934,2590,1398,1996,1963.74,6.17,0,-59797,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1498,10.79,1.53,12,0.55,180.00,1270.00,3020,20220804,-35.70,1590,20230103,22.14,2575,-24.58,20230210,1590,22.14,20230103,3020,-35.70,20220804,1590,22.14,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,140222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1957,-39,5,-1.95,632589912,321126,74.89,1995,1996,1954,2590,1398,1996,1969.91,6.17,0,-60737,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1509,10.87,1.54,12,0.42,180.00,1270.00,3020,20220804,-35.20,1590,20230103,23.08,2575,-24.00,20230210,1590,23.08,20230103,3020,-35.20,20220804,1590,23.08,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,130221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1963,-33,5,-1.65,503203674,255033,59.48,1995,1996,1957,2590,1398,1996,1973.09,6.17,0,-44765,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1514,10.91,1.55,12,0.33,180.00,1270.00,3020,20220804,-35.00,1590,20230103,23.46,2575,-23.77,20230210,1590,23.46,20230103,3020,-35.00,20220804,1590,23.46,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,120220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1960,-36,5,-1.80,460879233,233485,54.45,1995,1996,1957,2590,1398,1996,1973.91,6.17,0,-37490,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1512,10.89,1.54,12,0.30,180.00,1270.00,3020,20220804,-35.10,1590,20230103,23.27,2575,-23.88,20230210,1590,23.27,20230103,3020,-35.10,20220804,1590,23.27,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1968,-28,5,-1.40,301123971,152044,35.46,1995,1996,1967,2590,1398,1996,1980.51,6.17,0,-32365,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1518,10.93,1.55,12,0.20,180.00,1270.00,3020,20220804,-34.83,1590,20230103,23.77,2575,-23.57,20230210,1590,23.77,20230103,3020,-34.83,20220804,1590,23.77,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-10,5,-0.50,174625627,87952,20.51,1995,1996,1974,2590,1398,1996,1985.46,6.17,0,-26389,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1532,11.03,1.56,12,0.11,180.00,1270.00,3020,20220804,-34.24,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,3020,-34.24,20220804,1590,24.91,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230707,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,-10,5,-0.50,13650301,6858,1.60,1995,1996,1983,2590,1398,1996,1990.42,6.17,0,-3658,2068,2032,2014,1978,1960,2023,1969,386,596,500,1470,1,1,77124820,1532,11.03,1.56,12,0.01,180.00,1270.00,3020,20220804,-34.24,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,3020,-34.24,20220804,1590,24.91,20230103,4.04,N,008700,500,385 억,,4757422,N,N,60,N,00,N
20230706,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1996,-34,5,-1.67,844919808,420918,130.10,2030,2050,1996,2635,1425,2030,2007.32,6.32,0,-96192,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,1,1,77124820,1539,11.09,1.57,12,0.55,180.00,1270.00,3020,20220804,-33.91,1590,20230103,25.53,2575,-22.49,20230210,1590,25.53,20230103,3020,-33.91,20220804,1590,25.53,20230103,4.05,N,008700,500,385 억,,4871127,N,N,60,N,00,N
20230706,150221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1999,-31,5,-1.53,744539879,370651,114.56,2030,2050,1996,2635,1425,2030,2008.73,6.32,0,-97375,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,1,1,77124820,1542,11.11,1.57,12,0.48,180.00,1270.00,3020,20220804,-33.81,1590,20230103,25.72,2575,-22.37,20230210,1590,25.72,20230103,3020,-33.81,20220804,1590,25.72,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1998,-32,5,-1.58,697137741,346938,107.23,2030,2050,1996,2635,1425,2030,2009.40,6.32,0,-94656,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,1,1,77124820,1541,11.10,1.57,12,0.45,180.00,1270.00,3020,20220804,-33.84,1590,20230103,25.66,2575,-22.41,20230210,1590,25.66,20230103,3020,-33.84,20220804,1590,25.66,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-20,5,-0.99,425831200,211298,65.31,2030,2050,2005,2635,1425,2030,2015.30,6.32,0,-59166,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,5,1,77124820,1550,11.17,1.58,12,0.27,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-15,5,-0.74,290758535,144097,44.54,2030,2050,2005,2635,1425,2030,2017.79,6.32,0,-28295,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,5,1,77124820,1554,11.19,1.59,12,0.19,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,110220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-10,5,-0.49,260864670,129270,39.95,2030,2050,2005,2635,1425,2030,2017.97,6.32,0,-25889,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,5,1,77124820,1558,11.22,1.59,12,0.17,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,-5,5,-0.25,155429335,76862,23.76,2030,2050,2005,2635,1425,2030,2022.18,6.32,0,-24268,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,5,1,77124820,1562,11.25,1.59,12,0.10,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230706,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,0,3,0.00,13880140,6837,2.11,2030,2040,2030,2635,1425,2030,2030.15,6.32,0,-5193,2103,2066,2043,2006,1983,2055,1995,386,605,500,1500,5,1,77124820,1566,11.28,1.60,12,0.01,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.05,N,008700,500,385 억,,4871127,N,N,0,N,00,N
20230705,160219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-25,5,-1.22,660142080,322035,116.50,2075,2080,2020,2670,1440,2055,2050.15,6.37,0,-39779,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1566,11.28,1.60,12,0.42,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,150218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-15,5,-0.73,579126710,282223,102.09,2075,2080,2020,2670,1440,2055,2052.02,6.37,0,-40240,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.37,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-10,5,-0.49,503964165,245364,88.76,2075,2080,2020,2670,1440,2055,2053.95,6.37,0,-30253,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1577,11.36,1.61,12,0.32,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,130216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-10,5,-0.49,448151875,218055,78.88,2075,2080,2020,2670,1440,2055,2055.22,6.37,0,-20028,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1577,11.36,1.61,12,0.28,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-5,5,-0.24,390069900,189584,68.58,2075,2080,2020,2670,1440,2055,2057.50,6.37,0,-19614,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1581,11.39,1.61,12,0.25,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,110217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,10,2,0.49,341943925,166114,60.09,2075,2080,2020,2670,1440,2055,2058.49,6.37,0,-15042,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1593,11.47,1.63,12,0.22,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,100217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,15,2,0.73,286115475,139025,50.29,2075,2080,2020,2670,1440,2055,2058.01,6.37,0,-7933,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1596,11.50,1.63,12,0.18,180.00,1270.00,3020,20220804,-31.46,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,3020,-31.46,20220804,1590,30.19,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230705,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,10,2,0.49,11713170,5650,2.04,2075,2075,2065,2670,1440,2055,2073.13,6.37,0,312,2121,2087,2061,2027,2001,2075,2015,386,615,500,1520,5,1,77124820,1593,11.47,1.63,12,0.01,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,4.09,N,008700,500,385 억,,4909922,N,N,0,N,00,N
20230704,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,0,3,0.00,548718955,266981,36.32,2060,2095,2035,2670,1440,2055,2055.27,6.39,0,-22237,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.35,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,150215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,0,3,0.00,516491040,251283,34.19,2060,2095,2035,2670,1440,2055,2055.42,6.39,0,-22330,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.33,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,140216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,5,2,0.24,494009315,240342,32.70,2060,2095,2035,2670,1440,2055,2055.44,6.39,0,-19555,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1589,11.44,1.62,12,0.31,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,5,2,0.24,438991955,213528,29.05,2060,2095,2035,2670,1440,2055,2055.90,6.39,0,-1356,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1589,11.44,1.62,12,0.28,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,120216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,5,2,0.24,420660340,204625,27.84,2060,2095,2035,2670,1440,2055,2055.76,6.39,0,-974,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1589,11.44,1.62,12,0.27,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,-5,5,-0.24,264165325,128884,17.53,2060,2065,2035,2670,1440,2055,2049.64,6.39,0,1133,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1581,11.39,1.61,12,0.17,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,0,3,0.00,194751735,95042,12.93,2060,2065,2035,2670,1440,2055,2049.11,6.39,0,13121,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.12,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230704,090214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-20,5,-0.97,51446175,25175,3.42,2060,2065,2035,2670,1440,2055,2043.54,6.39,0,-71,2211,2132,2071,1992,1931,2172,2032,386,615,500,1520,5,1,77124820,1569,11.31,1.60,12,0.03,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.08,N,008700,500,385 억,,4931434,N,N,18,N,00,N
20230703,160213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,50,2,2.49,1511403040,731259,204.00,2010,2150,2010,2605,1405,2005,2066.87,6.33,0,47713,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1585,11.42,1.62,12,0.95,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.12,N,008700,500,385 억,,4885430,N,N,18,N,00,N
20230703,150214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,50,2,2.49,1432055505,692624,193.22,2010,2150,2010,2605,1405,2005,2067.58,6.33,0,41740,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1585,11.42,1.62,12,0.90,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,140214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,30,2,1.50,289505695,142272,39.69,2010,2045,2010,2605,1405,2005,2034.87,6.33,0,42491,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1569,11.31,1.60,12,0.18,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,130212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,30,2,1.50,262775265,129138,36.03,2010,2045,2010,2605,1405,2005,2034.84,6.33,0,38633,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1569,11.31,1.60,12,0.17,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,120214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,30,2,1.50,195720070,96215,26.84,2010,2045,2010,2605,1405,2005,2034.19,6.33,0,27112,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1569,11.31,1.60,12,0.12,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,35,2,1.75,167300700,82267,22.95,2010,2045,2010,2605,1405,2005,2033.63,6.33,0,24442,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.11,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,100211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,35,2,1.75,133788580,65798,18.36,2010,2045,2010,2605,1405,2005,2033.32,6.33,0,17413,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.09,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N
20230703,090211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,15,2,0.75,5629730,2794,0.78,2010,2020,2010,2605,1405,2005,2014.94,6.33,0,-180,2049,2026,2012,1989,1975,2020,1983,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.00,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,4.12,N,008700,500,385 억,,4885430,N,N,0,N,00,N