KissMeData/044380/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	2	2	0.32	69190661	109300	75.77	631	645	628	817	441	629	633.03	1.22	0	-9718	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	374	-6.64	0.84	12	0.18	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.95	N	044380	200	118 억		721153	N	N	2	N	00	N
3	20230731	150503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	1	2	0.16	66165800	104501	72.44	631	645	628	817	441	629	633.16	1.22	0	-10903	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	373	-6.63	0.84	12	0.18	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
4	20230731	140502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	11	2	1.75	36389057	57357	39.76	631	645	628	817	441	629	634.43	1.22	0	-11858	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	379	-6.74	0.85	12	0.10	-95.00	753.00	1060	20221122	-39.62	544	20221013	17.65	965	-33.68	20230208	579	10.54	20230727	1060	-39.62	20221122	544	17.65	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
5	20230731	130503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	6	2	0.95	23264699	36739	25.47	631	640	628	817	441	629	633.24	1.22	0	-10718	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	376	-6.68	0.84	12	0.06	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
6	20230731	120508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	3	2	0.48	21111935	33338	23.11	631	640	628	817	441	629	633.27	1.22	0	-9384	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	374	-6.65	0.84	12	0.06	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
7	20230731	110509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	6	2	0.95	15673598	24758	17.16	631	640	628	817	441	629	633.07	1.22	0	-9368	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	376	-6.68	0.84	12	0.04	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
8	20230731	100509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	10	2	1.59	12834685	20300	14.07	631	640	628	817	441	629	632.25	1.22	0	-9158	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	378	-6.73	0.85	12	0.03	-95.00	753.00	1060	20221122	-39.72	544	20221013	17.46	965	-33.78	20230208	579	10.36	20230727	1060	-39.72	20221122	544	17.46	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
9	20230731	090501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	3	2	0.48	2584579	4096	2.84	631	632	631	817	441	629	631.00	1.22	0	-3	651	639	619	607	587	646	614	118	188	200	420	1	1	59199244	374	-6.65	0.84	12	0.01	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.95	N	044380	200	118 억		721153	N	N	21	N	00	N
10	20230728	160504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	30	2	5.01	88576839	143817	53.95	599	631	599	778	420	599	615.90	1.21	0	4096	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	372	-6.62	0.84	12	0.24	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.94	N	044380	200	118 억		717073	N	N	21	N	00	N
11	20230728	150503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	27	2	4.51	86733955	140880	52.84	599	631	599	778	420	599	615.66	1.21	0	4169	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	371	-6.59	0.83	12	0.24	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
12	20230728	140502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	30	2	5.01	83635761	135916	50.98	599	631	599	778	420	599	615.35	1.21	0	5184	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	372	-6.62	0.84	12	0.23	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
13	20230728	130504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	30	2	5.01	71086565	115937	43.49	599	630	599	778	420	599	613.15	1.21	0	7692	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	372	-6.62	0.84	12	0.20	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
14	20230728	120501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	21	2	3.51	53584593	88054	33.03	599	621	599	778	420	599	608.54	1.21	0	15139	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	367	-6.53	0.82	12	0.15	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
15	20230728	110505	57	100.00	KOSPI		전기.전자	N	N	N	N		N	609	10	2	1.67	50293688	82724	31.03	599	617	599	778	420	599	607.97	1.21	0	12772	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	361	-6.41	0.81	12	0.14	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
16	20230728	100500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	609	10	2	1.67	42911939	70662	26.51	599	617	599	778	420	599	607.28	1.21	0	10518	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	361	-6.41	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
17	20230728	090504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	600	1	2	0.17	16594400	27666	10.38	599	603	599	778	420	599	599.81	1.21	0	1540	620	609	594	583	568	615	589	118	179	200	400	1	1	59199244	355	-6.32	0.80	12	0.05	-95.00	753.00	1060	20221122	-43.40	544	20221013	10.29	965	-37.82	20230208	579	3.63	20230727	1060	-43.40	20221122	544	10.29	20221013	1.94	N	044380	200	118 억		717073	N	N	0	N	00	N
18	20230727	160501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	599	14	2	2.39	155056906	260180	52.85	580	605	579	760	410	585	595.96	1.17	-71156	16129	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	355	-6.31	0.80	12	0.44	-95.00	753.00	1060	20221122	-43.49	544	20221013	10.11	965	-37.93	20230208	579	3.45	20230727	1060	-43.49	20221122	544	10.11	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
19	20230727	150502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	600	15	2	2.56	152287535	255558	51.91	580	605	579	760	410	585	595.90	1.17	-71156	15955	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	355	-6.32	0.80	12	0.43	-95.00	753.00	1060	20221122	-43.40	544	20221013	10.29	965	-37.82	20230208	579	3.63	20230727	1060	-43.40	20221122	544	10.29	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
20	20230727	140458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	599	14	2	2.39	137447601	230782	46.88	580	605	579	760	410	585	595.57	1.17	-71156	15879	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	355	-6.31	0.80	12	0.39	-95.00	753.00	1060	20221122	-43.49	544	20221013	10.11	965	-37.93	20230208	579	3.45	20230727	1060	-43.49	20221122	544	10.11	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
21	20230727	130459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	597	12	2	2.05	131222643	220358	44.76	580	605	579	760	410	585	595.50	1.17	-71156	15845	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	353	-6.28	0.79	12	0.37	-95.00	753.00	1060	20221122	-43.68	544	20221013	9.74	965	-38.13	20230208	579	3.11	20230727	1060	-43.68	20221122	544	9.74	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
22	20230727	120501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	602	17	2	2.91	101641650	170641	34.66	580	605	579	760	410	585	595.65	1.17	-71156	19639	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	356	-6.34	0.80	12	0.29	-95.00	753.00	1060	20221122	-43.21	544	20221013	10.66	965	-37.62	20230208	579	3.97	20230727	1060	-43.21	20221122	544	10.66	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
23	20230727	110500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	601	16	2	2.74	79420740	133790	27.17	580	602	579	760	410	585	593.62	1.17	-71156	12796	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	356	-6.33	0.80	12	0.23	-95.00	753.00	1060	20221122	-43.30	544	20221013	10.48	965	-37.72	20230208	579	3.80	20230727	1060	-43.30	20221122	544	10.48	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
24	20230727	100459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	600	15	2	2.56	63534749	107283	21.79	580	600	579	760	410	585	592.22	1.17	-71156	6541	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	355	-6.32	0.80	12	0.18	-95.00	753.00	1060	20221122	-43.40	544	20221013	10.29	965	-37.82	20230208	579	3.63	20230727	1060	-43.40	20221122	544	10.29	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
25	20230727	090500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	595	10	2	1.71	33228443	56529	11.48	580	597	579	760	410	585	587.81	1.17	-71156	14493	664	624	602	562	540	613	551	118	175	200	390	1	1	59199244	352	-6.26	0.79	12	0.10	-95.00	753.00	1060	20221122	-43.87	544	20221013	9.38	965	-38.34	20230208	579	2.76	20230727	1060	-43.87	20221122	544	9.38	20221013	1.91	N	044380	200	118 억		692766	N	N	0	N	00	N
26	20230726	160458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	585	-57	5	-8.88	295230743	492315	256.22	624	642	580	834	450	642	599.68	1.29	0	-71116	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	346	-6.16	0.78	12	0.83	-95.00	753.00	1060	20221122	-44.81	544	20221013	7.54	965	-39.38	20230208	580	0.86	20230726	1060	-44.81	20221122	544	7.54	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
27	20230726	150501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	586	-56	5	-8.72	283277642	471840	245.56	624	642	580	834	450	642	600.37	1.29	0	-67958	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	347	-6.17	0.78	12	0.80	-95.00	753.00	1060	20221122	-44.72	544	20221013	7.72	965	-39.27	20230208	580	1.03	20230726	1060	-44.72	20221122	544	7.72	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
28	20230726	140459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	590	-52	5	-8.10	257828313	428579	223.05	624	642	580	834	450	642	601.59	1.29	0	-69819	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	349	-6.21	0.78	12	0.72	-95.00	753.00	1060	20221122	-44.34	544	20221013	8.46	965	-38.86	20230208	580	1.72	20230726	1060	-44.34	20221122	544	8.46	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
29	20230726	130456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	597	-45	5	-7.01	216718136	358808	186.74	624	642	591	834	450	642	603.99	1.29	0	-60754	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	353	-6.28	0.79	12	0.61	-95.00	753.00	1060	20221122	-43.68	544	20221013	9.74	965	-38.13	20230208	591	1.02	20230726	1060	-43.68	20221122	544	9.74	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
30	20230726	120458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	599	-43	5	-6.70	169339120	279468	145.45	624	642	591	834	450	642	605.93	1.29	0	-15595	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	355	-6.31	0.80	12	0.47	-95.00	753.00	1060	20221122	-43.49	544	20221013	10.11	965	-37.93	20230208	591	1.35	20230726	1060	-43.49	20221122	544	10.11	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
31	20230726	110455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	606	-36	5	-5.61	123597941	202905	105.60	624	642	591	834	450	642	609.14	1.29	0	-11959	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	359	-6.38	0.80	12	0.34	-95.00	753.00	1060	20221122	-42.83	544	20221013	11.40	965	-37.20	20230208	591	2.54	20230726	1060	-42.83	20221122	544	11.40	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
32	20230726	100500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	612	-30	5	-4.67	45890455	74137	38.58	624	642	612	834	450	642	619.00	1.29	0	-5682	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	362	-6.44	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	612	0.00	20230726	1060	-42.26	20221122	544	12.50	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
33	20230726	090455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	0	3	0.00	3107060	4968	2.59	624	642	621	834	450	642	625.41	1.29	0	710	661	651	646	636	631	656	641	118	192	200	430	1	1	59199244	380	-6.76	0.85	12	0.01	-95.00	753.00	1060	20221122	-39.43	544	20221013	18.01	965	-33.47	20230208	621	3.38	20230726	1060	-39.43	20221122	544	18.01	20221013	1.86	N	044380	200	118 억		763922	N	N	0	N	00	N
34	20230725	160454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	-8	5	-1.23	121746855	189020	73.59	641	656	641	845	455	650	644.10	1.32	0	-17388	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	380	-6.76	0.85	12	0.32	-95.00	753.00	1060	20221122	-39.43	544	20221013	18.01	965	-33.47	20230208	641	0.16	20230725	1060	-39.43	20221122	544	18.01	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
35	20230725	150450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	645	-5	5	-0.77	98327874	152587	59.41	641	656	641	845	455	650	644.41	1.32	0	-17390	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	382	-6.79	0.86	12	0.26	-95.00	753.00	1060	20221122	-39.15	544	20221013	18.57	965	-33.16	20230208	641	0.62	20230725	1060	-39.15	20221122	544	18.57	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
36	20230725	140451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	644	-6	5	-0.92	88011949	136552	53.16	641	656	641	845	455	650	644.53	1.32	0	-17799	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	381	-6.78	0.86	12	0.23	-95.00	753.00	1060	20221122	-39.25	544	20221013	18.38	965	-33.26	20230208	641	0.47	20230725	1060	-39.25	20221122	544	18.38	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
37	20230725	130455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	643	-7	5	-1.08	73966214	114749	44.67	641	656	641	845	455	650	644.59	1.32	0	-14131	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	381	-6.77	0.85	12	0.19	-95.00	753.00	1060	20221122	-39.34	544	20221013	18.20	965	-33.37	20230208	641	0.31	20230725	1060	-39.34	20221122	544	18.20	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
38	20230725	120455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	-4	5	-0.62	65995432	102368	39.85	641	656	641	845	455	650	644.69	1.32	0	-11344	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	382	-6.80	0.86	12	0.17	-95.00	753.00	1060	20221122	-39.06	544	20221013	18.75	965	-33.06	20230208	641	0.78	20230725	1060	-39.06	20221122	544	18.75	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
39	20230725	110453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	644	-6	5	-0.92	62736191	97311	37.89	641	656	641	845	455	650	644.70	1.32	0	-10650	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	381	-6.78	0.86	12	0.16	-95.00	753.00	1060	20221122	-39.25	544	20221013	18.38	965	-33.26	20230208	641	0.47	20230725	1060	-39.25	20221122	544	18.38	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
40	20230725	100452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	648	-2	5	-0.31	47780758	74154	28.87	641	656	641	845	455	650	644.34	1.32	0	-10051	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	384	-6.82	0.86	12	0.13	-95.00	753.00	1060	20221122	-38.87	544	20221013	19.12	965	-32.85	20230208	641	1.09	20230725	1060	-38.87	20221122	544	19.12	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
41	20230725	090452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	-4	5	-0.62	7171085	11158	4.34	641	653	641	845	455	650	642.69	1.32	0	1077	678	664	653	639	628	658	633	118	195	200	440	1	1	59199244	382	-6.80	0.86	12	0.02	-95.00	753.00	1060	20221122	-39.06	544	20221013	18.75	965	-33.06	20230208	641	0.78	20230725	1060	-39.06	20221122	544	18.75	20221013	1.94	N	044380	200	118 억		781310	N	N	0	N	00	N
42	20230724	160453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	-17	5	-2.55	167814541	255751	99.94	667	667	642	867	467	667	656.16	1.43	0	-48776	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	385	-6.84	0.86	12	0.43	-95.00	753.00	1060	20221122	-38.68	544	20221013	19.49	965	-32.64	20230208	641	1.40	20230411	1060	-38.68	20221122	544	19.49	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
43	20230724	150450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	643	-24	5	-3.60	161261757	245574	95.97	667	667	642	867	467	667	656.67	1.43	0	-50019	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	381	-6.77	0.85	12	0.41	-95.00	753.00	1060	20221122	-39.34	544	20221013	18.20	965	-33.37	20230208	641	0.31	20230411	1060	-39.34	20221122	544	18.20	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
44	20230724	140449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	645	-22	5	-3.30	147205577	223843	87.48	667	667	642	867	467	667	657.63	1.43	0	-44969	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	382	-6.79	0.86	12	0.38	-95.00	753.00	1060	20221122	-39.15	544	20221013	18.57	965	-33.16	20230208	641	0.62	20230411	1060	-39.15	20221122	544	18.57	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
45	20230724	130450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	660	-7	5	-1.05	126746741	192247	75.13	667	667	651	867	467	667	659.29	1.43	0	-48422	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	391	-6.95	0.88	12	0.32	-95.00	753.00	1060	20221122	-37.74	544	20221013	21.32	965	-31.61	20230208	641	2.96	20230411	1060	-37.74	20221122	544	21.32	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
46	20230724	120450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	655	-12	5	-1.80	113196427	171475	67.01	667	667	654	867	467	667	660.13	1.43	0	-48250	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	388	-6.89	0.87	12	0.29	-95.00	753.00	1060	20221122	-38.21	544	20221013	20.40	965	-32.12	20230208	641	2.18	20230411	1060	-38.21	20221122	544	20.40	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
47	20230724	110453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	-4	5	-0.60	62770880	94903	37.09	667	667	660	867	467	667	661.42	1.43	0	-19194	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	392	-6.98	0.88	12	0.16	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
48	20230724	100448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	-4	5	-0.60	30004234	45341	17.72	667	667	660	867	467	667	661.75	1.43	0	-18288	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	392	-6.98	0.88	12	0.08	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
49	20230724	090451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	-2	5	-0.30	7244014	10911	4.26	667	667	660	867	467	667	663.92	1.43	0	-6057	697	681	671	655	645	677	651	118	200	200	450	1	1	59199244	394	-7.00	0.88	12	0.02	-95.00	753.00	1060	20221122	-37.26	544	20221013	22.24	965	-31.09	20230208	641	3.74	20230411	1060	-37.26	20221122	544	22.24	20221013	1.95	N	044380	200	118 억		846560	N	N	0	N	00	N
50	20230721	160446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	667	-13	5	-1.91	170552747	255881	46.11	687	687	661	884	476	680	666.53	1.41	0	6980	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	395	-7.02	0.89	12	0.43	-95.00	753.00	1060	20221122	-37.08	544	20221013	22.61	965	-30.88	20230208	641	4.06	20230411	1060	-37.08	20221122	544	22.61	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
51	20230721	150449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	666	-14	5	-2.06	167113870	250723	45.18	687	687	661	884	476	680	666.53	1.41	0	7505	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	394	-7.01	0.88	12	0.42	-95.00	753.00	1060	20221122	-37.17	544	20221013	22.43	965	-30.98	20230208	641	3.90	20230411	1060	-37.17	20221122	544	22.43	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
52	20230721	140446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	669	-11	5	-1.62	139516181	209204	37.70	687	687	661	884	476	680	666.89	1.41	0	18056	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	396	-7.04	0.89	12	0.35	-95.00	753.00	1060	20221122	-36.89	544	20221013	22.98	965	-30.67	20230208	641	4.37	20230411	1060	-36.89	20221122	544	22.98	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
53	20230721	130448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	666	-14	5	-2.06	130908681	196251	35.36	687	687	661	884	476	680	667.05	1.41	0	21432	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	394	-7.01	0.88	12	0.33	-95.00	753.00	1060	20221122	-37.17	544	20221013	22.43	965	-30.98	20230208	641	3.90	20230411	1060	-37.17	20221122	544	22.43	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
54	20230721	120453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	671	-9	5	-1.32	117321029	175830	31.68	687	687	661	884	476	680	667.24	1.41	0	21421	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	397	-7.06	0.89	12	0.30	-95.00	753.00	1060	20221122	-36.70	544	20221013	23.35	965	-30.47	20230208	641	4.68	20230411	1060	-36.70	20221122	544	23.35	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
55	20230721	110450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	669	-11	5	-1.62	105370812	157932	28.46	687	687	661	884	476	680	667.19	1.41	0	13694	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	396	-7.04	0.89	12	0.27	-95.00	753.00	1060	20221122	-36.89	544	20221013	22.98	965	-30.67	20230208	641	4.37	20230411	1060	-36.89	20221122	544	22.98	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
56	20230721	100450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	664	-16	5	-2.35	68819589	102920	18.55	687	687	661	884	476	680	668.67	1.41	0	-7578	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	393	-6.99	0.88	12	0.17	-95.00	753.00	1060	20221122	-37.36	544	20221013	22.06	965	-31.19	20230208	641	3.59	20230411	1060	-37.36	20221122	544	22.06	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
57	20230721	090450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	677	-3	5	-0.44	5934322	8743	1.58	687	687	675	884	476	680	678.75	1.41	0	-2832	754	716	689	651	624	736	671	118	204	200	460	1	1	59199244	401	-7.13	0.90	12	0.01	-95.00	753.00	1060	20221122	-36.13	544	20221013	24.45	965	-29.84	20230208	641	5.62	20230411	1060	-36.13	20221122	544	24.45	20221013	1.86	N	044380	200	118 억		832143	N	N	13	N	00	N
58	20230720	160447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	680	18	2	2.72	383412323	554497	306.69	662	727	662	860	464	662	691.46	1.32	0	42251	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	403	-7.16	0.90	12	0.94	-95.00	753.00	1060	20221122	-35.85	544	20221013	25.00	965	-29.53	20230208	641	6.08	20230411	1060	-35.85	20221122	544	25.00	20221013	1.85	N	044380	200	118 억		781124	N	N	13	N	00	N
59	20230720	150446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	678	16	2	2.42	367308774	530747	293.55	662	727	662	860	464	662	692.06	1.32	0	41680	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	401	-7.14	0.90	12	0.90	-95.00	753.00	1060	20221122	-36.04	544	20221013	24.63	965	-29.74	20230208	641	5.77	20230411	1060	-36.04	20221122	544	24.63	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
60	20230720	140445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	684	22	2	3.32	344692706	497524	275.17	662	727	662	860	464	662	692.82	1.32	0	38520	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	405	-7.20	0.91	12	0.84	-95.00	753.00	1060	20221122	-35.47	544	20221013	25.74	965	-29.12	20230208	641	6.71	20230411	1060	-35.47	20221122	544	25.74	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
61	20230720	130444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	680	18	2	2.72	327705248	472582	261.38	662	727	662	860	464	662	693.44	1.32	0	39111	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	403	-7.16	0.90	12	0.80	-95.00	753.00	1060	20221122	-35.85	544	20221013	25.00	965	-29.53	20230208	641	6.08	20230411	1060	-35.85	20221122	544	25.00	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
62	20230720	120450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	688	26	2	3.93	320144055	461488	255.24	662	727	662	860	464	662	693.72	1.32	0	35575	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	407	-7.24	0.91	12	0.78	-95.00	753.00	1060	20221122	-35.09	544	20221013	26.47	965	-28.70	20230208	641	7.33	20230411	1060	-35.09	20221122	544	26.47	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
63	20230720	110447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	32	2	4.83	310916787	448084	247.83	662	727	662	860	464	662	693.88	1.32	0	35728	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	411	-7.31	0.92	12	0.76	-95.00	753.00	1060	20221122	-34.53	544	20221013	27.57	965	-28.08	20230208	641	8.27	20230411	1060	-34.53	20221122	544	27.57	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
64	20230720	100443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	685	23	2	3.47	288091301	414859	229.45	662	727	662	860	464	662	694.43	1.32	0	44733	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	406	-7.21	0.91	12	0.70	-95.00	753.00	1060	20221122	-35.38	544	20221013	25.92	965	-29.02	20230208	641	6.86	20230411	1060	-35.38	20221122	544	25.92	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
65	20230720	090443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	666	4	2	0.60	22450429	33513	18.54	662	671	662	860	464	662	669.90	1.32	0	8520	690	676	668	654	646	672	650	118	198	200	450	1	1	59199244	394	-7.01	0.88	12	0.06	-95.00	753.00	1060	20221122	-37.17	544	20221013	22.43	965	-30.98	20230208	641	3.90	20230411	1060	-37.17	20221122	544	22.43	20221013	1.85	N	044380	200	118 억		781124	N	N	19	N	00	N
66	20230719	160453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	662	1	2	0.15	119335605	179078	72.39	665	682	660	859	463	661	666.39	1.39	0	-44261	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	392	-6.97	0.88	12	0.30	-95.00	753.00	1060	20221122	-37.55	544	20221013	21.69	965	-31.40	20230208	641	3.28	20230411	1060	-37.55	20221122	544	21.69	20221013	1.83	N	044380	200	118 억		825385	N	N	19	N	00	N
67	20230719	150451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	662	1	2	0.15	117099245	175702	71.03	665	682	660	859	463	661	666.47	1.39	0	-44281	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	392	-6.97	0.88	12	0.30	-95.00	753.00	1060	20221122	-37.55	544	20221013	21.69	965	-31.40	20230208	641	3.28	20230411	1060	-37.55	20221122	544	21.69	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
68	20230719	140452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	2	2	0.30	111572933	167355	67.65	665	682	660	859	463	661	666.68	1.39	0	-43378	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	392	-6.98	0.88	12	0.28	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
69	20230719	130447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	661	0	3	0.00	97155047	145618	58.87	665	682	660	859	463	661	667.19	1.39	0	-42705	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	391	-6.96	0.88	12	0.25	-95.00	753.00	1060	20221122	-37.64	544	20221013	21.51	965	-31.50	20230208	641	3.12	20230411	1060	-37.64	20221122	544	21.51	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
70	20230719	120452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	2	2	0.30	90624678	135774	54.89	665	682	660	859	463	661	667.47	1.39	0	-44099	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	392	-6.98	0.88	12	0.23	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
71	20230719	110452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	2	2	0.30	88472291	132535	53.58	665	682	660	859	463	661	667.54	1.39	0	-44321	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	392	-6.98	0.88	12	0.22	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
72	20230719	100449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	672	11	2	1.66	81690430	122416	49.49	665	682	660	859	463	661	667.32	1.39	0	-44854	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	398	-7.07	0.89	12	0.21	-95.00	753.00	1060	20221122	-36.60	544	20221013	23.53	965	-30.36	20230208	641	4.84	20230411	1060	-36.60	20221122	544	23.53	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
73	20230719	090449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	670	9	2	1.36	40007958	60014	24.26	665	680	660	859	463	661	666.64	1.39	0	-27080	686	673	666	653	646	670	650	118	198	200	440	1	1	59199244	397	-7.05	0.89	12	0.10	-95.00	753.00	1060	20221122	-36.79	544	20221013	23.16	965	-30.57	20230208	641	4.52	20230411	1060	-36.79	20221122	544	23.16	20221013	1.83	N	044380	200	118 억		825385	N	N	52	N	00	N
74	20230718	160448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	661	-12	5	-1.78	164184730	247271	76.43	676	679	659	874	472	673	663.99	1.44	0	-26076	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	391	-6.96	0.88	12	0.42	-95.00	753.00	1060	20221122	-37.64	544	20221013	21.51	965	-31.50	20230208	641	3.12	20230411	1060	-37.64	20221122	544	21.51	20221013	1.84	N	044380	200	118 억		851340	N	N	52	N	00	N
75	20230718	150449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	665	-8	5	-1.19	161317249	242934	75.09	676	679	659	874	472	673	664.04	1.44	0	-25844	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	394	-7.00	0.88	12	0.41	-95.00	753.00	1060	20221122	-37.26	544	20221013	22.24	965	-31.09	20230208	641	3.74	20230411	1060	-37.26	20221122	544	22.24	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
76	20230718	140446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	663	-10	5	-1.49	143781697	216524	66.93	676	679	659	874	472	673	664.05	1.44	0	-16321	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	392	-6.98	0.88	12	0.37	-95.00	753.00	1060	20221122	-37.45	544	20221013	21.88	965	-31.30	20230208	641	3.43	20230411	1060	-37.45	20221122	544	21.88	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
77	20230718	130446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	664	-9	5	-1.34	121548213	182871	56.53	676	679	660	874	472	673	664.67	1.44	0	-15375	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	393	-6.99	0.88	12	0.31	-95.00	753.00	1060	20221122	-37.36	544	20221013	22.06	965	-31.19	20230208	641	3.59	20230411	1060	-37.36	20221122	544	22.06	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
78	20230718	120448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	666	-7	5	-1.04	55513330	83168	25.71	676	679	664	874	472	673	667.48	1.44	0	-9100	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	394	-7.01	0.88	12	0.14	-95.00	753.00	1060	20221122	-37.17	544	20221013	22.43	965	-30.98	20230208	641	3.90	20230411	1060	-37.17	20221122	544	22.43	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
79	20230718	110450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	669	-4	5	-0.59	36140980	54091	16.72	676	679	664	874	472	673	668.15	1.44	0	-3129	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	396	-7.04	0.89	12	0.09	-95.00	753.00	1060	20221122	-36.89	544	20221013	22.98	965	-30.67	20230208	641	4.37	20230411	1060	-36.89	20221122	544	22.98	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
80	20230718	100445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	668	-5	5	-0.74	22373380	33421	10.33	676	679	666	874	472	673	669.44	1.44	0	-1816	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	395	-7.03	0.89	12	0.06	-95.00	753.00	1060	20221122	-36.98	544	20221013	22.79	965	-30.78	20230208	641	4.21	20230411	1060	-36.98	20221122	544	22.79	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
81	20230718	090446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	672	-1	5	-0.15	2137542	3171	0.98	676	677	672	874	472	673	674.09	1.44	0	-25	703	688	674	659	645	681	652	118	201	200	450	1	1	59199244	398	-7.07	0.89	12	0.01	-95.00	753.00	1060	20221122	-36.60	544	20221013	23.53	965	-30.36	20230208	641	4.84	20230411	1060	-36.60	20221122	544	23.53	20221013	1.84	N	044380	200	118 억		851340	N	N	153	N	00	N
82	20230717	160446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	673	-3	5	-0.44	216168873	321819	89.21	676	689	660	878	474	676	671.71	1.41	0	7499	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	398	-7.08	0.89	12	0.54	-95.00	753.00	1060	20221122	-36.51	544	20221013	23.71	965	-30.26	20230208	641	4.99	20230411	1060	-36.51	20221122	544	23.71	20221013	1.88	N	044380	200	118 억		837006	N	N	153	N	00	N
83	20230717	150444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	670	-6	5	-0.89	215413280	320695	88.90	676	689	660	878	474	676	671.71	1.41	0	7260	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	397	-7.05	0.89	12	0.54	-95.00	753.00	1060	20221122	-36.79	544	20221013	23.16	965	-30.57	20230208	641	4.52	20230411	1060	-36.79	20221122	544	23.16	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
84	20230717	140445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	676	0	3	0.00	203893008	303573	84.15	676	689	660	878	474	676	671.64	1.41	0	5856	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	400	-7.12	0.90	12	0.51	-95.00	753.00	1060	20221122	-36.23	544	20221013	24.26	965	-29.95	20230208	641	5.46	20230411	1060	-36.23	20221122	544	24.26	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
85	20230717	130442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	670	-6	5	-0.89	149429320	222725	61.74	676	689	660	878	474	676	670.91	1.41	0	9194	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	397	-7.05	0.89	12	0.38	-95.00	753.00	1060	20221122	-36.79	544	20221013	23.16	965	-30.57	20230208	641	4.52	20230411	1060	-36.79	20221122	544	23.16	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
86	20230717	120447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	670	-6	5	-0.89	134298622	200174	55.49	676	689	660	878	474	676	670.91	1.41	0	9796	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	397	-7.05	0.89	12	0.34	-95.00	753.00	1060	20221122	-36.79	544	20221013	23.16	965	-30.57	20230208	641	4.52	20230411	1060	-36.79	20221122	544	23.16	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
87	20230717	110442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	679	3	2	0.44	111144438	165701	45.93	676	689	660	878	474	676	670.75	1.41	0	9625	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	402	-7.15	0.90	12	0.28	-95.00	753.00	1060	20221122	-35.94	544	20221013	24.82	965	-29.64	20230208	641	5.93	20230411	1060	-35.94	20221122	544	24.82	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
88	20230717	100444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	678	2	2	0.30	92717069	138482	38.39	676	689	660	878	474	676	669.52	1.41	0	11195	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	401	-7.14	0.90	12	0.23	-95.00	753.00	1060	20221122	-36.04	544	20221013	24.63	965	-29.74	20230208	641	5.77	20230411	1060	-36.04	20221122	544	24.63	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
89	20230717	090442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	671	-5	5	-0.74	21168478	31410	8.71	676	676	671	878	474	676	673.94	1.41	0	12162	696	685	678	667	660	682	664	118	202	200	450	1	1	59199244	397	-7.06	0.89	12	0.05	-95.00	753.00	1060	20221122	-36.70	544	20221013	23.35	965	-30.47	20230208	641	4.68	20230411	1060	-36.70	20221122	544	23.35	20221013	1.88	N	044380	200	118 억		837006	N	N	28	N	00	N
90	20230714	160442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	676	-12	5	-1.74	244609329	360752	187.58	688	689	671	894	482	688	678.06	1.60	0	-92666	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	400	-7.12	0.90	12	0.61	-95.00	753.00	1060	20221122	-36.23	544	20221013	24.26	965	-29.95	20230208	641	5.46	20230411	1060	-36.23	20221122	544	24.26	20221013	1.91	N	044380	200	118 억		944294	N	N	28	N	00	N
91	20230714	150445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	679	-9	5	-1.31	242367876	357440	185.86	688	689	671	894	482	688	678.07	1.60	0	-92421	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	402	-7.15	0.90	12	0.60	-95.00	753.00	1060	20221122	-35.94	544	20221013	24.82	965	-29.64	20230208	641	5.93	20230411	1060	-35.94	20221122	544	24.82	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
92	20230714	140446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	683	-5	5	-0.73	203758250	300604	156.30	688	689	671	894	482	688	677.83	1.60	0	-78401	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	404	-7.19	0.91	12	0.51	-95.00	753.00	1060	20221122	-35.57	544	20221013	25.55	965	-29.22	20230208	641	6.55	20230411	1060	-35.57	20221122	544	25.55	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
93	20230714	130440	57	100.00	KOSPI		전기.전자	N	N	N	N		N	679	-9	5	-1.31	184833770	272826	141.86	688	689	671	894	482	688	677.48	1.60	0	-69955	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	402	-7.15	0.90	12	0.46	-95.00	753.00	1060	20221122	-35.94	544	20221013	24.82	965	-29.64	20230208	641	5.93	20230411	1060	-35.94	20221122	544	24.82	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
94	20230714	120441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	678	-10	5	-1.45	182711178	269687	140.23	688	689	671	894	482	688	677.49	1.60	0	-68005	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	401	-7.14	0.90	12	0.46	-95.00	753.00	1060	20221122	-36.04	544	20221013	24.63	965	-29.74	20230208	641	5.77	20230411	1060	-36.04	20221122	544	24.63	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
95	20230714	110444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	679	-9	5	-1.31	150400647	221786	115.32	688	689	673	894	482	688	678.13	1.60	0	-55440	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	402	-7.15	0.90	12	0.37	-95.00	753.00	1060	20221122	-35.94	544	20221013	24.82	965	-29.64	20230208	641	5.93	20230411	1060	-35.94	20221122	544	24.82	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
96	20230714	100446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	676	-12	5	-1.74	94271340	139121	72.34	688	689	673	894	482	688	677.62	1.60	0	-47678	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	400	-7.12	0.90	12	0.24	-95.00	753.00	1060	20221122	-36.23	544	20221013	24.26	965	-29.95	20230208	641	5.46	20230411	1060	-36.23	20221122	544	24.26	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
97	20230714	090443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	1	2	0.15	6405184	9324	4.85	688	689	683	894	482	688	686.96	1.60	0	-3418	708	697	692	681	676	695	679	118	206	200	460	1	1	59199244	408	-7.25	0.92	12	0.02	-95.00	753.00	1060	20221122	-35.00	544	20221013	26.65	965	-28.60	20230208	641	7.49	20230411	1060	-35.00	20221122	544	26.65	20221013	1.91	N	044380	200	118 억		944294	N	N	482	N	00	N
98	20230713	160442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	688	-5	5	-0.72	132366524	191834	146.20	700	703	687	900	486	693	690.01	1.65	0	-33164	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	407	-7.24	0.91	12	0.32	-95.00	753.00	1060	20221122	-35.09	544	20221013	26.47	965	-28.70	20230208	641	7.33	20230411	1060	-35.09	20221122	544	26.47	20221013	1.89	N	044380	200	118 억		976807	N	N	482	N	00	N
99	20230713	150437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	1	2	0.14	127230123	184419	140.55	700	703	687	900	486	693	689.90	1.65	0	-32194	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	411	-7.31	0.92	12	0.31	-95.00	753.00	1060	20221122	-34.53	544	20221013	27.57	965	-28.08	20230208	641	8.27	20230411	1060	-34.53	20221122	544	27.57	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
100	20230713	140438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	691	-2	5	-0.29	110595148	160286	122.16	700	703	687	900	486	693	689.99	1.65	0	-25007	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	409	-7.27	0.92	12	0.27	-95.00	753.00	1060	20221122	-34.81	544	20221013	27.02	965	-28.39	20230208	641	7.80	20230411	1060	-34.81	20221122	544	27.02	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
101	20230713	130439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	1	2	0.14	50577066	73081	55.70	700	703	689	900	486	693	692.07	1.65	0	-16737	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	411	-7.31	0.92	12	0.12	-95.00	753.00	1060	20221122	-34.53	544	20221013	27.57	965	-28.08	20230208	641	8.27	20230411	1060	-34.53	20221122	544	27.57	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
102	20230713	120436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	690	-3	5	-0.43	44283625	63955	48.74	700	703	689	900	486	693	692.42	1.65	0	-14279	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	408	-7.26	0.92	12	0.11	-95.00	753.00	1060	20221122	-34.91	544	20221013	26.84	965	-28.50	20230208	641	7.64	20230411	1060	-34.91	20221122	544	26.84	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
103	20230713	110440	57	100.00	KOSPI		전기.전자	N	N	N	N		N	695	2	2	0.29	41991144	60645	46.22	700	703	689	900	486	693	692.41	1.65	0	-13451	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	411	-7.32	0.92	12	0.10	-95.00	753.00	1060	20221122	-34.43	544	20221013	27.76	965	-27.98	20230208	641	8.42	20230411	1060	-34.43	20221122	544	27.76	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
104	20230713	100439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	691	-2	5	-0.29	21094396	30376	23.15	700	703	690	900	486	693	694.44	1.65	0	-8109	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	409	-7.27	0.92	12	0.05	-95.00	753.00	1060	20221122	-34.81	544	20221013	27.02	965	-28.39	20230208	641	7.80	20230411	1060	-34.81	20221122	544	27.02	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
105	20230713	090400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	700	7	2	1.01	4899116	7007	5.34	700	700	695	900	486	693	699.18	1.65	0	-1265	709	701	695	687	681	698	684	118	207	200	470	1	1	59199244	414	-7.37	0.93	12	0.01	-95.00	753.00	1060	20221122	-33.96	544	20221013	28.68	965	-27.46	20230208	641	9.20	20230411	1060	-33.96	20221122	544	28.68	20221013	1.89	N	044380	200	118 억		976807	N	N	53	N	00	N
106	20230712	160436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	693	-3	5	-0.43	86962359	125678	142.17	698	703	689	904	488	696	691.95	1.67	0	-13974	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	410	-7.29	0.92	12	0.21	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	641	8.11	20230411	1060	-34.62	20221122	544	27.39	20221013	1.91	N	044380	200	118 억		990739	N	N	53	N	00	N
107	20230712	150434	57	100.00	KOSPI		전기.전자	N	N	N	N		N	692	-4	5	-0.57	74043264	106979	121.01	698	703	689	904	488	696	692.13	1.67	0	-13932	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	410	-7.28	0.92	12	0.18	-95.00	753.00	1060	20221122	-34.72	544	20221013	27.21	965	-28.29	20230208	641	7.96	20230411	1060	-34.72	20221122	544	27.21	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
108	20230712	140432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	693	-3	5	-0.43	58693156	84770	95.89	698	703	689	904	488	696	692.38	1.67	0	-12920	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	410	-7.29	0.92	12	0.14	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	641	8.11	20230411	1060	-34.62	20221122	544	27.39	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
109	20230712	130435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	693	-3	5	-0.43	33122024	47744	54.01	698	703	691	904	488	696	693.74	1.67	0	-9230	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	410	-7.29	0.92	12	0.08	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	641	8.11	20230411	1060	-34.62	20221122	544	27.39	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
110	20230712	120435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	-2	5	-0.29	27222203	39213	44.36	698	703	691	904	488	696	694.21	1.67	0	-8288	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	411	-7.31	0.92	12	0.07	-95.00	753.00	1060	20221122	-34.53	544	20221013	27.57	965	-28.08	20230208	641	8.27	20230411	1060	-34.53	20221122	544	27.57	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
111	20230712	110435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	694	-2	5	-0.29	17029283	24499	27.71	698	703	691	904	488	696	695.10	1.67	0	-7301	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	411	-7.31	0.92	12	0.04	-95.00	753.00	1060	20221122	-34.53	544	20221013	27.57	965	-28.08	20230208	641	8.27	20230411	1060	-34.53	20221122	544	27.57	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
112	20230712	100437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	696	0	3	0.00	8052854	11552	13.07	698	703	695	904	488	696	697.10	1.67	0	-2899	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	412	-7.33	0.92	12	0.02	-95.00	753.00	1060	20221122	-34.34	544	20221013	27.94	965	-27.88	20230208	641	8.58	20230411	1060	-34.34	20221122	544	27.94	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
113	20230712	090436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	2	2	0.29	1321313	1893	2.14	698	698	697	904	488	696	698.00	1.67	0	-1116	711	703	698	690	685	701	688	118	208	200	470	1	1	59199244	413	-7.35	0.93	12	0.00	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.91	N	044380	200	118 억		990739	N	N	89	N	00	N
114	20230711	160430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	696	-2	5	-0.29	61099817	87477	38.59	698	706	693	907	489	698	698.47	1.67	0	-1142	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	412	-7.33	0.92	12	0.15	-95.00	753.00	1060	20221122	-34.34	544	20221013	27.94	965	-27.88	20230208	641	8.58	20230411	1060	-34.34	20221122	544	27.94	20221013	1.86	N	044380	200	118 억		990336	N	N	89	N	00	N
115	20230711	150429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	699	1	2	0.14	57387349	82139	36.24	698	706	693	907	489	698	698.66	1.67	0	-1103	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	414	-7.36	0.93	12	0.14	-95.00	753.00	1060	20221122	-34.06	544	20221013	28.49	965	-27.56	20230208	641	9.05	20230411	1060	-34.06	20221122	544	28.49	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
116	20230711	140428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	699	1	2	0.14	54116302	77446	34.17	698	706	693	907	489	698	698.76	1.67	0	-40	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	414	-7.36	0.93	12	0.13	-95.00	753.00	1060	20221122	-34.06	544	20221013	28.49	965	-27.56	20230208	641	9.05	20230411	1060	-34.06	20221122	544	28.49	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
117	20230711	130421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	695	-3	5	-0.43	48606321	69502	30.66	698	706	693	907	489	698	699.35	1.67	0	200	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	411	-7.32	0.92	12	0.12	-95.00	753.00	1060	20221122	-34.43	544	20221013	27.76	965	-27.98	20230208	641	8.42	20230411	1060	-34.43	20221122	544	27.76	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
118	20230711	120432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	0	3	0.00	43946727	62788	27.70	698	706	697	907	489	698	699.92	1.67	0	422	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	413	-7.35	0.93	12	0.11	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
119	20230711	110433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	700	2	2	0.29	28163284	40162	17.72	698	706	698	907	489	698	701.24	1.67	0	2818	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	414	-7.37	0.93	12	0.07	-95.00	753.00	1060	20221122	-33.96	544	20221013	28.68	965	-27.46	20230208	641	9.20	20230411	1060	-33.96	20221122	544	28.68	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
120	20230711	100432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	704	6	2	0.86	14494633	20626	9.10	698	706	698	907	489	698	702.74	1.67	0	8039	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	417	-7.41	0.93	12	0.03	-95.00	753.00	1060	20221122	-33.58	544	20221013	29.41	965	-27.05	20230208	641	9.83	20230411	1060	-33.58	20221122	544	29.41	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
121	20230711	090431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	702	4	2	0.57	1445649	2071	0.91	698	702	698	907	489	698	698.04	1.67	0	57	710	704	694	688	678	707	691	118	209	200	470	1	1	59199244	416	-7.39	0.93	12	0.00	-95.00	753.00	1060	20221122	-33.77	544	20221013	29.04	965	-27.25	20230208	641	9.52	20230411	1060	-33.77	20221122	544	29.04	20221013	1.86	N	044380	200	118 억		990336	N	N	0	N	00	N
122	20230710	160429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	0	3	0.00	156530644	226665	126.87	686	700	684	907	489	698	690.58	1.65	0	6623	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	413	-7.35	0.93	12	0.38	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
123	20230710	150427	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	0	3	0.00	147000857	212958	119.19	686	700	684	907	489	698	690.28	1.65	0	7471	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	413	-7.35	0.93	12	0.36	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
124	20230710	140426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	0	3	0.00	139817353	202664	113.43	686	700	684	907	489	698	689.90	1.65	0	8352	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	413	-7.35	0.93	12	0.34	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
125	20230710	130422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	692	-6	5	-0.86	121196040	175859	98.43	686	696	684	907	489	698	689.17	1.65	0	8197	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	410	-7.28	0.92	12	0.30	-95.00	753.00	1060	20221122	-34.72	544	20221013	27.21	965	-28.29	20230208	641	7.96	20230411	1060	-34.72	20221122	544	27.21	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
126	20230710	120429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	692	-6	5	-0.86	113836922	165188	92.46	686	696	684	907	489	698	689.14	1.65	0	7222	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	410	-7.28	0.92	12	0.28	-95.00	753.00	1060	20221122	-34.72	544	20221013	27.21	965	-28.29	20230208	641	7.96	20230411	1060	-34.72	20221122	544	27.21	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
127	20230710	110431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	693	-5	5	-0.72	103666177	150454	84.21	686	696	684	907	489	698	689.02	1.65	0	3800	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	410	-7.29	0.92	12	0.25	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	641	8.11	20230411	1060	-34.62	20221122	544	27.39	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
128	20230710	100430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	-9	5	-1.29	51079070	74307	41.59	686	696	684	907	489	698	687.41	1.65	0	-3255	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	408	-7.25	0.92	12	0.13	-95.00	753.00	1060	20221122	-35.00	544	20221013	26.65	965	-28.60	20230208	641	7.49	20230411	1060	-35.00	20221122	544	26.65	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
129	20230710	090426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	693	-5	5	-0.72	239041	347	0.19	686	696	686	907	489	698	688.88	1.65	0	-147	715	706	696	687	677	701	682	118	209	200	470	1	1	59199244	410	-7.29	0.92	12	0.00	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	641	8.11	20230411	1060	-34.62	20221122	544	27.39	20221013	1.89	N	044380	200	118 억		977112	N	N	0	N	00	N
130	20230707	160423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	698	-6	5	-0.85	123527533	178655	76.81	704	705	686	915	493	704	691.43	1.71	0	-31333	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	413	-7.35	0.93	12	0.30	-95.00	753.00	1060	20221122	-34.15	544	20221013	28.31	965	-27.67	20230208	641	8.89	20230411	1060	-34.15	20221122	544	28.31	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
131	20230707	150425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	689	-15	5	-2.13	118348897	171164	73.58	704	705	686	915	493	704	691.44	1.71	0	-30265	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	408	-7.25	0.92	12	0.29	-95.00	753.00	1060	20221122	-35.00	544	20221013	26.65	965	-28.60	20230208	641	7.49	20230411	1060	-35.00	20221122	544	26.65	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
132	20230707	140432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	690	-14	5	-1.99	83386422	120385	51.75	704	705	686	915	493	704	692.66	1.71	0	-29409	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	408	-7.26	0.92	12	0.20	-95.00	753.00	1060	20221122	-34.91	544	20221013	26.84	965	-28.50	20230208	641	7.64	20230411	1060	-34.91	20221122	544	26.84	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
133	20230707	130429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	690	-14	5	-1.99	69444180	100160	43.06	704	705	686	915	493	704	693.33	1.71	0	-28049	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	408	-7.26	0.92	12	0.17	-95.00	753.00	1060	20221122	-34.91	544	20221013	26.84	965	-28.50	20230208	641	7.64	20230411	1060	-34.91	20221122	544	26.84	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
134	20230707	120428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	691	-13	5	-1.85	56998446	82184	35.33	704	705	686	915	493	704	693.55	1.71	0	-25861	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	409	-7.27	0.92	12	0.14	-95.00	753.00	1060	20221122	-34.81	544	20221013	27.02	965	-28.39	20230208	641	7.80	20230411	1060	-34.81	20221122	544	27.02	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
135	20230707	110428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	696	-8	5	-1.14	23240443	33301	14.32	704	705	693	915	493	704	697.89	1.71	0	-24588	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	412	-7.33	0.92	12	0.06	-95.00	753.00	1060	20221122	-34.34	544	20221013	27.94	965	-27.88	20230208	641	8.58	20230411	1060	-34.34	20221122	544	27.94	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
136	20230707	100426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	701	-3	5	-0.43	10948956	15646	6.73	704	705	695	915	493	704	699.79	1.71	0	-11382	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	415	-7.38	0.93	12	0.03	-95.00	753.00	1060	20221122	-33.87	544	20221013	28.86	965	-27.36	20230208	641	9.36	20230411	1060	-33.87	20221122	544	28.86	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
137	20230707	090424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	705	1	2	0.14	1666136	2365	1.02	704	705	702	915	493	704	704.50	1.71	0	-81	727	715	705	693	683	710	688	118	211	200	470	1	1	59199244	417	-7.42	0.94	12	0.00	-95.00	753.00	1060	20221122	-33.49	544	20221013	29.60	965	-26.94	20230208	641	9.98	20230411	1060	-33.49	20221122	544	29.60	20221013	1.86	N	044380	200	118 억		1012890	N	N	46	N	00	N
138	20230706	160425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	704	-13	5	-1.81	163732933	232608	156.21	717	717	695	932	502	717	703.90	1.84	0	-79587	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	417	-7.41	0.93	12	0.39	-95.00	753.00	1060	20221122	-33.58	544	20221013	29.41	965	-27.05	20230208	641	9.83	20230411	1060	-33.58	20221122	544	29.41	20221013	1.84	N	044380	200	118 억		1089121	N	N	46	N	00	N
139	20230706	150426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	704	-13	5	-1.81	160257049	227657	152.88	717	717	695	932	502	717	703.94	1.84	0	-78923	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	417	-7.41	0.93	12	0.38	-95.00	753.00	1060	20221122	-33.58	544	20221013	29.41	965	-27.05	20230208	641	9.83	20230411	1060	-33.58	20221122	544	29.41	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
140	20230706	140426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	704	-13	5	-1.81	151019175	214506	144.05	717	717	695	932	502	717	704.03	1.84	0	-76123	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	417	-7.41	0.93	12	0.36	-95.00	753.00	1060	20221122	-33.58	544	20221013	29.41	965	-27.05	20230208	641	9.83	20230411	1060	-33.58	20221122	544	29.41	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
141	20230706	130424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	699	-18	5	-2.51	109820147	155473	104.41	717	717	699	932	502	717	706.36	1.84	0	-63878	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	414	-7.36	0.93	12	0.26	-95.00	753.00	1060	20221122	-34.06	544	20221013	28.49	965	-27.56	20230208	641	9.05	20230411	1060	-34.06	20221122	544	28.49	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
142	20230706	120424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	707	-10	5	-1.39	75197518	106212	71.33	717	717	702	932	502	717	707.99	1.84	0	-52102	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	419	-7.44	0.94	12	0.18	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
143	20230706	110428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	710	-7	5	-0.98	57018453	80507	54.06	717	717	702	932	502	717	708.24	1.84	0	-45776	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	420	-7.47	0.94	12	0.14	-95.00	753.00	1060	20221122	-33.02	544	20221013	30.51	965	-26.42	20230208	641	10.76	20230411	1060	-33.02	20221122	544	30.51	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
144	20230706	100424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	710	-7	5	-0.98	39980773	56414	37.88	717	717	702	932	502	717	708.70	1.84	0	-43619	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	420	-7.47	0.94	12	0.10	-95.00	753.00	1060	20221122	-33.02	544	20221013	30.51	965	-26.42	20230208	641	10.76	20230411	1060	-33.02	20221122	544	30.51	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
145	20230706	090424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	716	-1	5	-0.14	8929624	12545	8.42	717	717	711	932	502	717	711.81	1.84	0	-11885	733	724	716	707	699	721	704	118	215	200	480	1	1	59199244	424	-7.54	0.95	12	0.02	-95.00	753.00	1060	20221122	-32.45	544	20221013	31.62	965	-25.80	20230208	641	11.70	20230411	1060	-32.45	20221122	544	31.62	20221013	1.84	N	044380	200	118 억		1089121	N	N	0	N	00	N
146	20230705	160423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	717	-6	5	-0.83	106423971	148870	292.53	723	725	708	939	507	723	714.87	1.89	0	-26846	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	424	-7.55	0.95	12	0.25	-95.00	753.00	1060	20221122	-32.36	544	20221013	31.80	965	-25.70	20230208	641	11.86	20230411	1060	-32.36	20221122	544	31.80	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
147	20230705	150422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	717	-6	5	-0.83	102713200	143673	282.32	723	725	708	939	507	723	714.91	1.89	0	-23895	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	424	-7.55	0.95	12	0.24	-95.00	753.00	1060	20221122	-32.36	544	20221013	31.80	965	-25.70	20230208	641	11.86	20230411	1060	-32.36	20221122	544	31.80	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
148	20230705	140417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	718	-5	5	-0.69	76964019	107582	211.40	723	725	708	939	507	723	715.40	1.89	0	-25768	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	425	-7.56	0.95	12	0.18	-95.00	753.00	1060	20221122	-32.26	544	20221013	31.99	965	-25.60	20230208	641	12.01	20230411	1060	-32.26	20221122	544	31.99	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
149	20230705	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	719	-4	5	-0.55	73344160	102549	201.51	723	725	708	939	507	723	715.21	1.89	0	-23217	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	426	-7.57	0.95	12	0.17	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
150	20230705	120418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	711	-12	5	-1.66	42888930	59702	117.31	723	725	711	939	507	723	718.38	1.89	0	-14082	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	421	-7.48	0.94	12	0.10	-95.00	753.00	1060	20221122	-32.92	544	20221013	30.70	965	-26.32	20230208	641	10.92	20230411	1060	-32.92	20221122	544	30.70	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
151	20230705	110421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	716	-7	5	-0.97	37536282	52184	102.54	723	725	714	939	507	723	719.31	1.89	0	-11690	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	424	-7.54	0.95	12	0.09	-95.00	753.00	1060	20221122	-32.45	544	20221013	31.62	965	-25.80	20230208	641	11.70	20230411	1060	-32.45	20221122	544	31.62	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
152	20230705	100419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	719	-4	5	-0.55	24037856	33372	65.58	723	725	718	939	507	723	720.30	1.89	0	1956	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	426	-7.57	0.95	12	0.06	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
153	20230705	090419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	723	0	3	0.00	952191	1317	2.59	723	723	723	939	507	723	723.00	1.89	0	0	733	727	723	717	713	726	716	118	216	200	490	1	1	59199244	428	-7.61	0.96	12	0.00	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.75	N	044380	200	118 억		1118096	N	N	0	N	00	N
154	20230704	160418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	723	-2	5	-0.28	36257227	50289	36.85	727	729	719	942	508	725	720.98	1.89	0	-3613	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	428	-7.61	0.96	12	0.08	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
155	20230704	150413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	722	-3	5	-0.41	34258258	47521	34.82	727	729	719	942	508	725	720.91	1.89	0	-3613	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	427	-7.60	0.96	12	0.08	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
156	20230704	140418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	719	-6	5	-0.83	31659119	43909	32.17	727	729	719	942	508	725	721.02	1.89	0	-3615	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	426	-7.57	0.95	12	0.07	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
157	20230704	130411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	723	-2	5	-0.28	29235341	40541	29.70	727	729	719	942	508	725	721.13	1.89	0	-3615	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	428	-7.61	0.96	12	0.07	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
158	20230704	120415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	720	-5	5	-0.69	26383493	36584	26.81	727	729	719	942	508	725	721.18	1.89	0	-3510	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	426	-7.58	0.96	12	0.06	-95.00	753.00	1060	20221122	-32.08	544	20221013	32.35	965	-25.39	20230208	641	12.32	20230411	1060	-32.08	20221122	544	32.35	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
159	20230704	110411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	721	-4	5	-0.55	21170175	29349	21.50	727	729	719	942	508	725	721.33	1.89	0	-5239	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	427	-7.59	0.96	12	0.05	-95.00	753.00	1060	20221122	-31.98	544	20221013	32.54	965	-25.28	20230208	641	12.48	20230411	1060	-31.98	20221122	544	32.54	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
160	20230704	100410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	723	-2	5	-0.28	15277307	21184	15.52	727	729	719	942	508	725	721.17	1.89	0	-5056	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	428	-7.61	0.96	12	0.04	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
161	20230704	090411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	727	2	2	0.28	832415	1145	0.84	727	727	727	942	508	725	727.00	1.89	0	0	746	735	722	711	698	741	717	118	217	200	490	1	1	59199244	430	-7.65	0.97	12	0.00	-95.00	753.00	1060	20221122	-31.42	544	20221013	33.64	965	-24.66	20230208	641	13.42	20230411	1060	-31.42	20221122	544	33.64	20221013	1.78	N	044380	200	118 억		1121709	N	N	3	N	00	N
162	20230703	160406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	725	18	2	2.55	98926446	136166	116.45	714	733	709	919	495	707	726.51	1.87	0	17029	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	429	-7.63	0.96	12	0.23	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.80	N	044380	200	118 억		1104680	N	N	3	N	00	N
163	20230703	150409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	723	16	2	2.26	93991081	129349	110.62	714	733	709	919	495	707	726.65	1.87	0	16170	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	428	-7.61	0.96	12	0.22	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
164	20230703	140409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	725	18	2	2.55	83043060	114209	97.67	714	733	709	919	495	707	727.11	1.87	0	16170	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	429	-7.63	0.96	12	0.19	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
165	20230703	130408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	726	19	2	2.69	76539882	105234	90.00	714	733	709	919	495	707	727.33	1.87	0	13213	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	430	-7.64	0.96	12	0.18	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
166	20230703	120409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	729	22	2	3.11	74294578	102147	87.36	714	733	709	919	495	707	727.33	1.87	0	10799	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	432	-7.67	0.97	12	0.17	-95.00	753.00	1060	20221122	-31.23	544	20221013	34.01	965	-24.46	20230208	641	13.73	20230411	1060	-31.23	20221122	544	34.01	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
167	20230703	110407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	729	22	2	3.11	70516606	96963	82.92	714	733	709	919	495	707	727.25	1.87	0	10206	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	432	-7.67	0.97	12	0.16	-95.00	753.00	1060	20221122	-31.23	544	20221013	34.01	965	-24.46	20230208	641	13.73	20230411	1060	-31.23	20221122	544	34.01	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
168	20230703	100401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	726	19	2	2.69	61503418	84536	72.30	714	733	709	919	495	707	727.54	1.87	0	3249	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	430	-7.64	0.96	12	0.14	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N
169	20230703	090403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	716	9	2	1.27	6569257	9086	7.77	714	729	709	919	495	707	723.01	1.87	0	1055	721	713	704	696	687	709	692	118	212	200	480	1	1	59199244	424	-7.54	0.95	12	0.02	-95.00	753.00	1060	20221122	-32.45	544	20221013	31.62	965	-25.80	20230208	641	11.70	20230411	1060	-32.45	20221122	544	31.62	20221013	1.80	N	044380	200	118 억		1104680	N	N	0	N	00	N