KissMeData/353200/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	161152	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-150	5	-0.41	27699424950	769256	55.17	36450	36550	35550	47300	25500	36400	36007.63	11.29	0	-51305	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17914	10.15	2.18	12	1.56	3571.00	16598.00	39650	20230714	-8.58	17900	20230103	102.51	39650	-8.58	20230714	17900	102.51	20230103	39650	-8.58	20230714	17900	102.51	20230103	3.69	N	353200	500	247 억		5577715	N	N	15150	N	00	N
3	20230731	151150	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-300	5	-0.82	25785602900	716416	51.38	36450	36550	35550	47300	25500	36400	35992.48	11.29	0	-57677	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17840	10.11	2.17	12	1.45	3571.00	16598.00	39650	20230714	-8.95	17900	20230103	101.68	39650	-8.95	20230714	17900	101.68	20230103	39650	-8.95	20230714	17900	101.68	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
4	20230731	141157	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35750	-650	5	-1.79	22428982250	622945	44.67	36450	36550	35550	47300	25500	36400	36004.74	11.29	0	-67947	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17667	10.01	2.15	12	1.26	3571.00	16598.00	39650	20230714	-9.84	17900	20230103	99.72	39650	-9.84	20230714	17900	99.72	20230103	39650	-9.84	20230714	17900	99.72	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
5	20230731	131201	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-600	5	-1.65	18077705850	501277	35.95	36450	36550	35550	47300	25500	36400	36063.29	11.29	0	-56491	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17691	10.03	2.16	12	1.01	3571.00	16598.00	39650	20230714	-9.71	17900	20230103	100.00	39650	-9.71	20230714	17900	100.00	20230103	39650	-9.71	20230714	17900	100.00	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
6	20230731	121208	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	-350	5	-0.96	15992215150	443154	31.78	36450	36550	35550	47300	25500	36400	36087.24	11.29	0	-32912	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17815	10.10	2.17	12	0.90	3571.00	16598.00	39650	20230714	-9.08	17900	20230103	101.40	39650	-9.08	20230714	17900	101.40	20230103	39650	-9.08	20230714	17900	101.40	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
7	20230731	111210	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-300	5	-0.82	14214945600	393905	28.25	36450	36550	35550	47300	25500	36400	36087.22	11.29	0	-23767	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17840	10.11	2.17	12	0.80	3571.00	16598.00	39650	20230714	-8.95	17900	20230103	101.68	39650	-8.95	20230714	17900	101.68	20230103	39650	-8.95	20230714	17900	101.68	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
8	20230731	101207	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-150	5	-0.41	11028094450	305742	21.93	36450	36550	35550	47300	25500	36400	36069.90	11.29	0	-15987	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17914	10.15	2.18	12	0.62	3571.00	16598.00	39650	20230714	-8.58	17900	20230103	102.51	39650	-8.58	20230714	17900	102.51	20230103	39650	-8.58	20230714	17900	102.51	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
9	20230731	091154	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36000	-400	5	-1.10	2738674050	75544	5.42	36450	36550	35850	47300	25500	36400	36252.64	11.29	0	-15874	39400	37900	36700	35200	34000	37300	34600	247	10900	500	26200	50	1	49416925	17790	10.08	2.17	12	0.15	3571.00	16598.00	39650	20230714	-9.21	17900	20230103	101.12	39650	-9.21	20230714	17900	101.12	20230103	39650	-9.21	20230714	17900	101.12	20230103	3.69	N	353200	500	247 억		5577715	N	N	6085	N	00	N
10	20230728	161156	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36400	100	2	0.28	50209170550	1380695	73.71	37550	38200	35500	47150	25450	36300	36365.09	11.86	-1035	-277218	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17988	10.19	2.19	12	2.79	3571.00	16598.00	39650	20230714	-8.20	17900	20230103	103.35	39650	-8.20	20230714	17900	103.35	20230103	39650	-8.20	20230714	17900	103.35	20230103	3.90	N	353200	500	247 억		5859618	N	N	6085	N	00	N
11	20230728	151154	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-50	5	-0.14	48691377800	1338957	71.48	37550	38200	35500	47150	25450	36300	36365.18	11.86	-1035	-285239	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17914	10.15	2.18	12	2.71	3571.00	16598.00	39650	20230714	-8.58	17900	20230103	102.51	39650	-8.58	20230714	17900	102.51	20230103	39650	-8.58	20230714	17900	102.51	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
12	20230728	141152	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-200	5	-0.55	43126037800	1185716	63.30	37550	38200	35500	47150	25450	36300	36371.34	11.86	-1035	-314090	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17840	10.11	2.17	12	2.40	3571.00	16598.00	39650	20230714	-8.95	17900	20230103	101.68	39650	-8.95	20230714	17900	101.68	20230103	39650	-8.95	20230714	17900	101.68	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
13	20230728	131156	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-500	5	-1.38	39581308350	1087434	58.05	37550	38200	35500	47150	25450	36300	36398.87	11.86	-1035	-323583	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17691	10.03	2.16	12	2.20	3571.00	16598.00	39650	20230714	-9.71	17900	20230103	100.00	39650	-9.71	20230714	17900	100.00	20230103	39650	-9.71	20230714	17900	100.00	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
14	20230728	121154	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35900	-400	5	-1.10	35604120100	976890	52.15	37550	38200	35500	47150	25450	36300	36446.49	11.86	-1035	-305685	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17741	10.05	2.16	12	1.98	3571.00	16598.00	39650	20230714	-9.46	17900	20230103	100.56	39650	-9.46	20230714	17900	100.56	20230103	39650	-9.46	20230714	17900	100.56	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
15	20230728	111200	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-500	5	-1.38	33297860450	912580	48.72	37550	38200	35500	47150	25450	36300	36487.73	11.86	-1035	-292389	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17691	10.03	2.16	12	1.85	3571.00	16598.00	39650	20230714	-9.71	17900	20230103	100.00	39650	-9.71	20230714	17900	100.00	20230103	39650	-9.71	20230714	17900	100.00	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
16	20230728	101151	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-500	5	-1.38	27463508850	749236	40.00	37550	38200	35700	47150	25450	36300	36655.64	11.86	-1035	-243554	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	17691	10.03	2.16	12	1.52	3571.00	16598.00	39650	20230714	-9.71	17900	20230103	100.00	39650	-9.71	20230714	17900	100.00	20230103	39650	-9.71	20230714	17900	100.00	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
17	20230728	091200	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36450	150	2	0.41	13873800250	372726	19.90	37550	38200	36150	47150	25450	36300	37224.03	11.86	-1035	-119215	38800	37550	35950	34700	33100	38175	35325	247	10850	500	26130	50	1	49416925	18012	10.21	2.20	12	0.75	3571.00	16598.00	39650	20230714	-8.07	17900	20230103	103.63	39650	-8.07	20230714	17900	103.63	20230103	39650	-8.07	20230714	17900	103.63	20230103	3.90	N	353200	500	247 억		5859618	N	N	1267	N	00	N
18	20230727	161150	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36300	2100	2	6.14	66492552900	1845001	114.68	34800	37200	34350	44450	23950	34200	36039.08	12.16	140696	-114306	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17938	10.17	2.19	12	3.73	3571.00	16598.00	39650	20230714	-8.45	17900	20230103	102.79	39650	-8.45	20230714	17900	102.79	20230103	39650	-8.45	20230714	17900	102.79	20230103	3.77	N	353200	500	247 억		6006657	N	N	1267	N	00	N
19	20230727	151151	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36200	2000	2	5.85	64685664050	1795125	111.58	34800	37200	34350	44450	23950	34200	36034.08	12.16	140696	-117373	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17889	10.14	2.18	12	3.63	3571.00	16598.00	39650	20230714	-8.70	17900	20230103	102.23	39650	-8.70	20230714	17900	102.23	20230103	39650	-8.70	20230714	17900	102.23	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
20	20230727	141145	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	2600	2	7.60	52899550000	1474367	91.64	34800	36850	34350	44450	23950	34200	35879.51	12.16	140696	-79562	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	18185	10.31	2.22	12	2.98	3571.00	16598.00	39650	20230714	-7.19	17900	20230103	105.59	39650	-7.19	20230714	17900	105.59	20230103	39650	-7.19	20230714	17900	105.59	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
21	20230727	131144	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	1850	2	5.41	43045723800	1204979	74.90	34800	36700	34350	44450	23950	34200	35723.22	12.16	140696	-33747	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17815	10.10	2.17	12	2.44	3571.00	16598.00	39650	20230714	-9.08	17900	20230103	101.40	39650	-9.08	20230714	17900	101.40	20230103	39650	-9.08	20230714	17900	101.40	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
22	20230727	121147	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35700	1500	2	4.39	38367248000	1074930	66.81	34800	36700	34350	44450	23950	34200	35692.79	12.16	140696	-28807	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17642	10.00	2.15	12	2.18	3571.00	16598.00	39650	20230714	-9.96	17900	20230103	99.44	39650	-9.96	20230714	17900	99.44	20230103	39650	-9.96	20230714	17900	99.44	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
23	20230727	111149	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36600	2400	2	7.02	30252865750	850957	52.89	34800	36700	34350	44450	23950	34200	35551.59	12.16	140696	-3067	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	18087	10.25	2.21	12	1.72	3571.00	16598.00	39650	20230714	-7.69	17900	20230103	104.47	39650	-7.69	20230714	17900	104.47	20230103	39650	-7.69	20230714	17900	104.47	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
24	20230727	101146	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	850	2	2.49	17290422600	490834	30.51	34800	35950	34350	44450	23950	34200	35226.63	12.16	140696	-56004	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17321	9.82	2.11	12	0.99	3571.00	16598.00	39650	20230714	-11.60	17900	20230103	95.81	39650	-11.60	20230714	17900	95.81	20230103	39650	-11.60	20230714	17900	95.81	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
25	20230727	091145	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35100	900	2	2.63	5456031350	156306	9.72	34800	35700	34350	44450	23950	34200	34906.11	12.16	140696	-41713	37833	36016	34783	32966	31733	35400	32350	247	10250	500	24620	50	1	49416925	17345	9.83	2.11	12	0.32	3571.00	16598.00	39650	20230714	-11.48	17900	20230103	96.09	39650	-11.48	20230714	17900	96.09	20230103	39650	-11.48	20230714	17900	96.09	20230103	3.77	N	353200	500	247 억		6006657	N	N	26	N	00	N
26	20230726	161143	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34200	-1350	5	-3.80	55715648700	1595833	115.71	36100	36600	33550	46200	24900	35550	34916.59	11.87	-1035	195435	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	16901	9.58	2.06	12	3.23	3571.00	16598.00	39650	20230714	-13.75	17900	20230103	91.06	39650	-13.75	20230714	17900	91.06	20230103	39650	-13.75	20230714	17900	91.06	20230103	3.64	N	353200	500	247 억		5865961	N	N	26	N	00	N
27	20230726	151149	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33650	-1900	5	-5.34	53048954500	1517326	110.02	36100	36600	33600	46200	24900	35550	34962.10	11.87	-1035	174363	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	16629	9.42	2.03	12	3.07	3571.00	16598.00	39650	20230714	-15.13	17900	20230103	87.99	39650	-15.13	20230714	17900	87.99	20230103	39650	-15.13	20230714	17900	87.99	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
28	20230726	141140	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34350	-1200	5	-3.38	45457608500	1295376	93.93	36100	36600	33600	46200	24900	35550	35092.18	11.87	-1035	155363	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	16975	9.62	2.07	12	2.62	3571.00	16598.00	39650	20230714	-13.37	17900	20230103	91.90	39650	-13.37	20230714	17900	91.90	20230103	39650	-13.37	20230714	17900	91.90	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
29	20230726	131136	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34500	-1050	5	-2.95	33819562150	957639	69.44	36100	36600	34100	46200	24900	35550	35315.55	11.87	-1035	134842	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	17049	9.66	2.08	12	1.94	3571.00	16598.00	39650	20230714	-12.99	17900	20230103	92.74	39650	-12.99	20230714	17900	92.74	20230103	39650	-12.99	20230714	17900	92.74	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
30	20230726	121141	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34450	-1100	5	-3.09	28135954350	792639	57.47	36100	36600	34100	46200	24900	35550	35496.55	11.87	-1035	79510	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	17024	9.65	2.08	12	1.60	3571.00	16598.00	39650	20230714	-13.11	17900	20230103	92.46	39650	-13.11	20230714	17900	92.46	20230103	39650	-13.11	20230714	17900	92.46	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
31	20230726	111135	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34900	-650	5	-1.83	22578034200	632713	45.88	36100	36600	34550	46200	24900	35550	35684.50	11.87	-1035	74243	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	17247	9.77	2.10	12	1.28	3571.00	16598.00	39650	20230714	-11.98	17900	20230103	94.97	39650	-11.98	20230714	17900	94.97	20230103	39650	-11.98	20230714	17900	94.97	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
32	20230726	101143	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35500	-50	5	-0.14	15331495300	425918	30.88	36100	36600	35200	46200	24900	35550	35996.43	11.87	-1035	28544	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	17543	9.94	2.14	12	0.86	3571.00	16598.00	39650	20230714	-10.47	17900	20230103	98.32	39650	-10.47	20230714	17900	98.32	20230103	39650	-10.47	20230714	17900	98.32	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
33	20230726	091137	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	500	2	1.41	3690083800	102363	7.42	36100	36300	35550	46200	24900	35550	36049.37	11.87	-1035	9147	38416	36982	36216	34782	34016	36600	34400	247	10650	500	25590	50	1	49416925	17815	10.10	2.17	12	0.21	3571.00	16598.00	39650	20230714	-9.08	17900	20230103	101.40	39650	-9.08	20230714	17900	101.40	20230103	39650	-9.08	20230714	17900	101.40	20230103	3.64	N	353200	500	247 억		5865961	N	N	2856	N	00	N
34	20230725	161134	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35550	-1200	5	-3.27	49735723450	1372782	92.69	36900	37650	35450	47750	25750	36750	36231.16	11.74	0	54279	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17568	9.96	2.14	12	2.78	3571.00	16598.00	39650	20230714	-10.34	17900	20230103	98.60	39650	-10.34	20230714	17900	98.60	20230103	39650	-10.34	20230714	17900	98.60	20230103	3.58	N	353200	500	247 억		5803214	N	N	2856	N	00	N
35	20230725	151122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-950	5	-2.59	46247933700	1274806	86.08	36900	37650	35450	47750	25750	36750	36278.34	11.74	0	13972	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17691	10.03	2.16	12	2.58	3571.00	16598.00	39650	20230714	-9.71	17900	20230103	100.00	39650	-9.71	20230714	17900	100.00	20230103	39650	-9.71	20230714	17900	100.00	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
36	20230725	141120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35750	-1000	5	-2.72	39725444250	1091912	73.73	36900	37650	35650	47750	25750	36750	36381.48	11.74	0	-60619	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17667	10.01	2.15	12	2.21	3571.00	16598.00	39650	20230714	-9.84	17900	20230103	99.72	39650	-9.84	20230714	17900	99.72	20230103	39650	-9.84	20230714	17900	99.72	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
37	20230725	131131	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36000	-750	5	-2.04	34903038200	957383	64.65	36900	37650	35650	47750	25750	36750	36456.66	11.74	0	-59451	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17790	10.08	2.17	12	1.94	3571.00	16598.00	39650	20230714	-9.21	17900	20230103	101.12	39650	-9.21	20230714	17900	101.12	20230103	39650	-9.21	20230714	17900	101.12	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
38	20230725	121130	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36050	-700	5	-1.90	30452055950	834124	56.32	36900	37650	35650	47750	25750	36750	36507.77	11.74	0	-83353	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17815	10.10	2.17	12	1.69	3571.00	16598.00	39650	20230714	-9.08	17900	20230103	101.40	39650	-9.08	20230714	17900	101.40	20230103	39650	-9.08	20230714	17900	101.40	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
39	20230725	111128	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35750	-1000	5	-2.72	25835794300	705718	47.65	36900	37650	35700	47750	25750	36750	36609.19	11.74	0	-83694	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	17667	10.01	2.15	12	1.43	3571.00	16598.00	39650	20230714	-9.84	17900	20230103	99.72	39650	-9.84	20230714	17900	99.72	20230103	39650	-9.84	20230714	17900	99.72	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
40	20230725	101128	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	-200	5	-0.54	17166899650	465420	31.43	36900	37650	35700	47750	25750	36750	36884.80	11.74	0	-75415	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	18062	10.24	2.20	12	0.94	3571.00	16598.00	39650	20230714	-7.82	17900	20230103	104.19	39650	-7.82	20230714	17900	104.19	20230103	39650	-7.82	20230714	17900	104.19	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
41	20230725	091126	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36450	-300	5	-0.82	4414358900	121457	8.20	36900	36900	35700	47750	25750	36750	36344.40	11.74	0	-40436	38683	37716	36133	35166	33583	38200	35650	247	11000	500	26460	50	1	49416925	18012	10.21	2.20	12	0.25	3571.00	16598.00	39650	20230714	-8.07	17900	20230103	103.63	39650	-8.07	20230714	17900	103.63	20230103	39650	-8.07	20230714	17900	103.63	20230103	3.58	N	353200	500	247 억		5803214	N	N	412	N	00	N
42	20230724	161127	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36750	1550	2	4.40	53109543950	1475114	115.53	35000	37100	34550	45750	24650	35200	36002.09	11.91	0	-3759	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	18161	10.29	2.21	12	2.99	3571.00	16598.00	39650	20230714	-7.31	17900	20230103	105.31	39650	-7.31	20230714	17900	105.31	20230103	39650	-7.31	20230714	17900	105.31	20230103	3.62	N	353200	500	247 억		5884686	N	N	412	N	00	N
43	20230724	151122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36500	1300	2	3.69	50830391450	1412958	110.66	35000	37100	34550	45750	24650	35200	35974.83	11.91	0	9048	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	18037	10.22	2.20	12	2.86	3571.00	16598.00	39650	20230714	-7.94	17900	20230103	103.91	39650	-7.94	20230714	17900	103.91	20230103	39650	-7.94	20230714	17900	103.91	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
44	20230724	141120	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36500	1300	2	3.69	41204248050	1150412	90.10	35000	36950	34550	45750	24650	35200	35817.32	11.91	0	-10229	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	18037	10.22	2.20	12	2.33	3571.00	16598.00	39650	20230714	-7.94	17900	20230103	103.91	39650	-7.94	20230714	17900	103.91	20230103	39650	-7.94	20230714	17900	103.91	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
45	20230724	131122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36150	950	2	2.70	30034699450	844746	66.16	35000	36300	34550	45750	24650	35200	35555.00	11.91	0	19935	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	17864	10.12	2.18	12	1.71	3571.00	16598.00	39650	20230714	-8.83	17900	20230103	101.96	39650	-8.83	20230714	17900	101.96	20230103	39650	-8.83	20230714	17900	101.96	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
46	20230724	121124	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35300	100	2	0.28	24842025650	699643	54.80	35000	36300	34550	45750	24650	35200	35507.02	11.91	0	-8762	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	17444	9.89	2.13	12	1.42	3571.00	16598.00	39650	20230714	-10.97	17900	20230103	97.21	39650	-10.97	20230714	17900	97.21	20230103	39650	-10.97	20230714	17900	97.21	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
47	20230724	111127	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35450	250	2	0.71	21431381100	603194	47.24	35000	36300	34550	45750	24650	35200	35530.21	11.91	0	-27699	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	17518	9.93	2.14	12	1.22	3571.00	16598.00	39650	20230714	-10.59	17900	20230103	98.04	39650	-10.59	20230714	17900	98.04	20230103	39650	-10.59	20230714	17900	98.04	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
48	20230724	101116	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36000	800	2	2.27	17031086150	479656	37.57	35000	36300	34550	45750	24650	35200	35507.32	11.91	0	-19576	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	17790	10.08	2.17	12	0.97	3571.00	16598.00	39650	20230714	-9.21	17900	20230103	101.12	39650	-9.21	20230714	17900	101.12	20230103	39650	-9.21	20230714	17900	101.12	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
49	20230724	091124	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35200	0	3	0.00	4148953700	118565	9.29	35000	35350	34550	45750	24650	35200	34991.86	11.91	0	31057	36066	35632	35216	34782	34366	35425	34575	247	10550	500	25340	50	1	49416925	17395	9.86	2.12	12	0.24	3571.00	16598.00	39650	20230714	-11.22	17900	20230103	96.65	39650	-11.22	20230714	17900	96.65	20230103	39650	-11.22	20230714	17900	96.65	20230103	3.62	N	353200	500	247 억		5884686	N	N	2673	N	00	N
50	20230721	161111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35200	-1600	5	-4.35	44405295650	1263230	120.98	35350	35650	34800	47800	25800	36800	35152.05	11.75	0	139766	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17395	9.86	2.12	12	2.56	3571.00	16598.00	39650	20230714	-11.22	17900	20230103	96.65	39650	-11.22	20230714	17900	96.65	20230103	39650	-11.22	20230714	17900	96.65	20230103	3.54	N	353200	500	247 억		5805459	N	N	2673	N	00	N
51	20230721	151114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35200	-1600	5	-4.35	42583906300	1211451	116.02	35350	35650	34800	47800	25800	36800	35151.11	11.75	0	132718	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17395	9.86	2.12	12	2.45	3571.00	16598.00	39650	20230714	-11.22	17900	20230103	96.65	39650	-11.22	20230714	17900	96.65	20230103	39650	-11.22	20230714	17900	96.65	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
52	20230721	141109	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-1750	5	-4.76	37281130300	1060879	101.60	35350	35650	34800	47800	25800	36800	35141.68	11.75	0	116633	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17321	9.82	2.11	12	2.15	3571.00	16598.00	39650	20230714	-11.60	17900	20230103	95.81	39650	-11.60	20230714	17900	95.81	20230103	39650	-11.60	20230714	17900	95.81	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
53	20230721	131114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35250	-1550	5	-4.21	32843885100	934309	89.48	35350	35650	34800	47800	25800	36800	35153.07	11.75	0	103579	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17419	9.87	2.12	12	1.89	3571.00	16598.00	39650	20230714	-11.10	17900	20230103	96.93	39650	-11.10	20230714	17900	96.93	20230103	39650	-11.10	20230714	17900	96.93	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
54	20230721	121127	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-1750	5	-4.76	28987580600	824735	78.99	35350	35650	34800	47800	25800	36800	35147.68	11.75	0	64117	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17321	9.82	2.11	12	1.67	3571.00	16598.00	39650	20230714	-11.60	17900	20230103	95.81	39650	-11.60	20230714	17900	95.81	20230103	39650	-11.60	20230714	17900	95.81	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
55	20230721	111125	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34950	-1850	5	-5.03	25372017900	721495	69.10	35350	35650	34800	47800	25800	36800	35165.81	11.75	0	42473	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17271	9.79	2.11	12	1.46	3571.00	16598.00	39650	20230714	-11.85	17900	20230103	95.25	39650	-11.85	20230714	17900	95.25	20230103	39650	-11.85	20230714	17900	95.25	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
56	20230721	101123	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35250	-1550	5	-4.21	18881809700	536099	51.34	35350	35650	34800	47800	25800	36800	35220.65	11.75	0	45683	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17419	9.87	2.12	12	1.08	3571.00	16598.00	39650	20230714	-11.10	17900	20230103	96.93	39650	-11.10	20230714	17900	96.93	20230103	39650	-11.10	20230714	17900	96.93	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
57	20230721	091119	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35100	-1700	5	-4.62	6996518700	199490	19.11	35350	35500	34800	47800	25800	36800	35071.72	11.75	0	-8461	38200	37500	36650	35950	35100	37850	36300	247	11000	500	26490	50	1	49416925	17345	9.83	2.11	12	0.40	3571.00	16598.00	39650	20230714	-11.48	17900	20230103	96.09	39650	-11.48	20230714	17900	96.09	20230103	39650	-11.48	20230714	17900	96.09	20230103	3.54	N	353200	500	247 억		5805459	N	N	67	N	00	N
58	20230720	161108	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	450	2	1.24	37807073200	1035107	57.01	35850	37350	35800	47250	25450	36350	36523.12	11.72	-1035	-9726	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	18185	10.31	2.22	12	2.09	3571.00	16598.00	39650	20230714	-7.19	17900	20230103	105.59	39650	-7.19	20230714	17900	105.59	20230103	39650	-7.19	20230714	17900	105.59	20230103	3.55	N	353200	500	247 억		5790473	N	N	67	N	00	N
59	20230720	151108	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	450	2	1.24	35926566100	984038	54.20	35850	37350	35800	47250	25450	36350	36509.45	11.72	-1035	-7050	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	18185	10.31	2.22	12	1.99	3571.00	16598.00	39650	20230714	-7.19	17900	20230103	105.59	39650	-7.19	20230714	17900	105.59	20230103	39650	-7.19	20230714	17900	105.59	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
60	20230720	141106	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37150	800	2	2.20	29736642050	815492	44.92	35850	37350	35800	47250	25450	36350	36464.77	11.72	-1035	-13007	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	18358	10.40	2.24	12	1.65	3571.00	16598.00	39650	20230714	-6.31	17900	20230103	107.54	39650	-6.31	20230714	17900	107.54	20230103	39650	-6.31	20230714	17900	107.54	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
61	20230720	131108	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36600	250	2	0.69	22739209750	625730	34.47	35850	37100	35800	47250	25450	36350	36340.28	11.72	-1035	1725	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	18087	10.25	2.21	12	1.27	3571.00	16598.00	39650	20230714	-7.69	17900	20230103	104.47	39650	-7.69	20230714	17900	104.47	20230103	39650	-7.69	20230714	17900	104.47	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
62	20230720	121117	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-250	5	-0.69	18061876500	497419	27.40	35850	37100	35800	47250	25450	36350	36311.13	11.72	-1035	1600	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	17840	10.11	2.17	12	1.01	3571.00	16598.00	39650	20230714	-8.95	17900	20230103	101.68	39650	-8.95	20230714	17900	101.68	20230103	39650	-8.95	20230714	17900	101.68	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
63	20230720	111113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-250	5	-0.69	15455584650	425263	23.42	35850	37100	35800	47250	25450	36350	36343.58	11.72	-1035	7849	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	17840	10.11	2.17	12	0.86	3571.00	16598.00	39650	20230714	-8.95	17900	20230103	101.68	39650	-8.95	20230714	17900	101.68	20230103	39650	-8.95	20230714	17900	101.68	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
64	20230720	101100	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36200	-150	5	-0.41	10995073350	301366	16.60	35850	37100	35850	47250	25450	36350	36484.46	11.72	-1035	17707	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	17889	10.14	2.18	12	0.61	3571.00	16598.00	39650	20230714	-8.70	17900	20230103	102.23	39650	-8.70	20230714	17900	102.23	20230103	39650	-8.70	20230714	17900	102.23	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
65	20230720	091104	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36350	0	3	0.00	4758699900	130123	7.17	35850	37100	35850	47250	25450	36350	36572.09	11.72	-1035	21396	40150	38250	37000	35100	33850	37625	34475	247	10900	500	26170	50	1	49416925	17963	10.18	2.19	12	0.26	3571.00	16598.00	39650	20230714	-8.32	17900	20230103	103.07	39650	-8.32	20230714	17900	103.07	20230103	39650	-8.32	20230714	17900	103.07	20230103	3.55	N	353200	500	247 억		5790473	N	N	629	N	00	N
66	20230719	161123	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36350	-2050	5	-5.34	66264010200	1802783	140.34	38450	38900	35750	49900	26900	38400	36757.19	11.63	-1035	26350	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	17963	10.18	2.19	12	3.65	3571.00	16598.00	39650	20230714	-8.32	17900	20230103	103.07	39650	-8.32	20230714	17900	103.07	20230103	39650	-8.32	20230714	17900	103.07	20230103	3.35	N	353200	500	247 억		5746072	N	N	629	N	00	N
67	20230719	151122	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	-1850	5	-4.82	63851628250	1736429	135.18	38450	38900	35750	49900	26900	38400	36771.60	11.63	-1035	17567	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	18062	10.24	2.20	12	3.51	3571.00	16598.00	39650	20230714	-7.82	17900	20230103	104.19	39650	-7.82	20230714	17900	104.19	20230103	39650	-7.82	20230714	17900	104.19	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
68	20230719	141127	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36400	-2000	5	-5.21	57500514250	1562286	121.62	38450	38900	35750	49900	26900	38400	36805.15	11.63	-1035	43061	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	17988	10.19	2.19	12	3.16	3571.00	16598.00	39650	20230714	-8.20	17900	20230103	103.35	39650	-8.20	20230714	17900	103.35	20230103	39650	-8.20	20230714	17900	103.35	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
69	20230719	131111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35950	-2450	5	-6.38	48986334100	1325973	103.23	38450	38900	35750	49900	26900	38400	36943.45	11.63	-1035	11188	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	17765	10.07	2.17	12	2.68	3571.00	16598.00	39650	20230714	-9.33	17900	20230103	100.84	39650	-9.33	20230714	17900	100.84	20230103	39650	-9.33	20230714	17900	100.84	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
70	20230719	121130	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	-1850	5	-4.82	43432218500	1172660	91.29	38450	38900	35750	49900	26900	38400	37037.10	11.63	-1035	14868	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	18062	10.24	2.20	12	2.37	3571.00	16598.00	39650	20230714	-7.82	17900	20230103	104.19	39650	-7.82	20230714	17900	104.19	20230103	39650	-7.82	20230714	17900	104.19	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
71	20230719	111126	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-2150	5	-5.60	34869212550	935196	72.80	38450	38900	35750	49900	26900	38400	37285.20	11.63	-1035	11621	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	17914	10.15	2.18	12	1.89	3571.00	16598.00	39650	20230714	-8.58	17900	20230103	102.51	39650	-8.58	20230714	17900	102.51	20230103	39650	-8.58	20230714	17900	102.51	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
72	20230719	101117	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38000	-400	5	-1.04	15392089750	404335	31.48	38450	38900	37600	49900	26900	38400	38067.49	11.63	-1035	-8793	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	18778	10.64	2.29	12	0.82	3571.00	16598.00	39650	20230714	-4.16	17900	20230103	112.29	39650	-4.16	20230714	17900	112.29	20230103	39650	-4.16	20230714	17900	112.29	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
73	20230719	091115	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38100	-300	5	-0.78	3998083400	104220	8.11	38450	38900	38000	49900	26900	38400	38361.88	11.63	-1035	-1994	39866	39132	38066	37332	36266	38600	36800	247	11500	500	27640	50	1	49416925	18828	10.67	2.30	12	0.21	3571.00	16598.00	39650	20230714	-3.91	17900	20230103	112.85	39650	-3.91	20230714	17900	112.85	20230103	39650	-3.91	20230714	17900	112.85	20230103	3.35	N	353200	500	247 억		5746072	N	N	484	N	00	N
74	20230718	161115	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38400	300	2	0.79	48431915250	1276884	53.62	38800	38800	37000	49500	26700	38100	37928.09	11.71	-1035	-42798	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18976	10.75	2.31	12	2.58	3571.00	16598.00	39650	20230714	-3.15	17900	20230103	114.53	39650	-3.15	20230714	17900	114.53	20230103	39650	-3.15	20230714	17900	114.53	20230103	3.18	N	353200	500	247 억		5788718	N	N	484	N	00	N
75	20230718	151114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38500	400	2	1.05	46000447250	1213593	50.96	38800	38800	37000	49500	26700	38100	37904.26	11.71	-1035	-30922	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	19026	10.78	2.32	12	2.46	3571.00	16598.00	39650	20230714	-2.90	17900	20230103	115.08	39650	-2.90	20230714	17900	115.08	20230103	39650	-2.90	20230714	17900	115.08	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
76	20230718	141109	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38000	-100	5	-0.26	36829260050	974315	40.91	38800	38800	37000	49500	26700	38100	37799.99	11.71	-1035	-14138	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18778	10.64	2.29	12	1.97	3571.00	16598.00	39650	20230714	-4.16	17900	20230103	112.29	39650	-4.16	20230714	17900	112.29	20230103	39650	-4.16	20230714	17900	112.29	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
77	20230718	131110	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37950	-150	5	-0.39	32796187300	868139	36.45	38800	38800	37000	49500	26700	38100	37777.38	11.71	-1035	1556	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18754	10.63	2.29	12	1.76	3571.00	16598.00	39650	20230714	-4.29	17900	20230103	112.01	39650	-4.29	20230714	17900	112.01	20230103	39650	-4.29	20230714	17900	112.01	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
78	20230718	121121	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37950	-150	5	-0.39	29489429200	780959	32.79	38800	38800	37000	49500	26700	38100	37760.30	11.71	-1035	1523	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18754	10.63	2.29	12	1.58	3571.00	16598.00	39650	20230714	-4.29	17900	20230103	112.01	39650	-4.29	20230714	17900	112.01	20230103	39650	-4.29	20230714	17900	112.01	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
79	20230718	111119	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37700	-400	5	-1.05	26419086000	699676	29.38	38800	38800	37000	49500	26700	38100	37758.77	11.71	-1035	30345	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18630	10.56	2.27	12	1.42	3571.00	16598.00	39650	20230714	-4.92	17900	20230103	110.61	39650	-4.92	20230714	17900	110.61	20230103	39650	-4.92	20230714	17900	110.61	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
80	20230718	101111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37700	-400	5	-1.05	17611860000	467575	19.63	38800	38800	37000	49500	26700	38100	37665.88	11.71	-1035	27795	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18630	10.56	2.27	12	0.95	3571.00	16598.00	39650	20230714	-4.92	17900	20230103	110.61	39650	-4.92	20230714	17900	110.61	20230103	39650	-4.92	20230714	17900	110.61	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
81	20230718	091106	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37900	-200	5	-0.52	7217585100	190334	7.99	38800	38800	37250	49500	26700	38100	37920.12	11.71	-1035	-23763	40800	39450	38300	36950	35800	40125	37625	247	11400	500	27430	50	1	49416925	18729	10.61	2.28	12	0.39	3571.00	16598.00	39650	20230714	-4.41	17900	20230103	111.73	39650	-4.41	20230714	17900	111.73	20230103	39650	-4.41	20230714	17900	111.73	20230103	3.18	N	353200	500	247 억		5788718	N	N	2272	N	00	N
82	20230717	161110	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38100	550	2	1.46	91032590950	2373818	30.71	37550	39650	37150	48800	26300	37550	38350.73	11.89	1035	-199778	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18828	10.67	2.30	12	4.80	3571.00	16598.00	39650	20230714	-3.91	17900	20230103	112.85	39650	0.00	20230714	17900	112.85	20230103	39650	-3.91	20230714	17900	112.85	20230103	2.91	N	353200	500	247 억		5875165	N	N	2272	N	00	N
83	20230717	151104	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38050	500	2	1.33	87024135150	2268264	29.34	37550	39650	37150	48800	26300	37550	38367.80	11.89	1035	-153445	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18803	10.66	2.29	12	4.59	3571.00	16598.00	39650	20230714	-4.04	17900	20230103	112.57	39650	0.00	20230714	17900	112.57	20230103	39650	-4.04	20230714	17900	112.57	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
84	20230717	141108	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37600	50	2	0.13	75460104750	1959729	25.35	37550	39650	37400	48800	26300	37550	38507.86	11.89	1035	-168087	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18581	10.53	2.27	12	3.97	3571.00	16598.00	39650	20230714	-5.17	17900	20230103	110.06	39650	0.00	20230714	17900	110.06	20230103	39650	-5.17	20230714	17900	110.06	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
85	20230717	131058	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37900	350	2	0.93	68376660850	1772101	22.93	37550	39650	37400	48800	26300	37550	38588.06	11.89	1035	-183427	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18729	10.61	2.28	12	3.59	3571.00	16598.00	39650	20230714	-4.41	17900	20230103	111.73	39650	0.00	20230714	17900	111.73	20230103	39650	-4.41	20230714	17900	111.73	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
86	20230717	121109	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38400	850	2	2.26	62416059850	1615724	20.90	37550	39650	37400	48800	26300	37550	38633.81	11.89	1035	-156696	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18976	10.75	2.31	12	3.27	3571.00	16598.00	39650	20230714	-3.15	17900	20230103	114.53	39650	0.00	20230714	17900	114.53	20230103	39650	-3.15	20230714	17900	114.53	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
87	20230717	111100	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38400	850	2	2.26	58143987600	1504643	19.47	37550	39650	37400	48800	26300	37550	38646.75	11.89	1035	-152986	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18976	10.75	2.31	12	3.04	3571.00	16598.00	39650	20230714	-3.15	17900	20230103	114.53	39650	0.00	20230714	17900	114.53	20230103	39650	-3.15	20230714	17900	114.53	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
88	20230717	101059	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38600	1050	2	2.80	48267234150	1249461	16.16	37550	39650	37400	48800	26300	37550	38634.86	11.89	1035	-122762	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	19075	10.81	2.33	12	2.53	3571.00	16598.00	39650	20230714	-2.65	17900	20230103	115.64	39650	0.00	20230714	17900	115.64	20230103	39650	-2.65	20230714	17900	115.64	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
89	20230717	091100	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38150	600	2	1.60	16220416750	426164	5.51	37550	38800	37400	48800	26300	37550	38067.62	11.89	1035	-23342	42483	40016	37183	34716	31883	41250	35950	247	11250	500	27030	50	1	49416925	18853	10.68	2.30	12	0.86	3571.00	16598.00	39650	20230714	-3.78	17900	20230103	113.13	39650	-3.78	20230714	17900	113.13	20230103	39650	-3.78	20230714	17900	113.13	20230103	2.91	N	353200	500	247 억		5875165	N	N	32220	N	00	N
90	20230714	161059	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37550	3650	2	10.77	287651477050	7687523	178.44	35000	39650	34350	44050	23750	33900	37417.91	12.12	1035	-458898	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18556	10.52	2.26	12	15.56	3571.00	16598.00	39650	20230714	-5.30	17900	20230103	109.78	39650	-5.30	20230714	17900	109.78	20230103	39650	-5.30	20230714	17900	109.78	20230103	2.89	N	353200	500	247 억		5988975	N	N	32220	N	00	N
91	20230714	151102	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37900	4000	2	11.80	281750103550	7530749	174.80	35000	39650	34350	44050	23750	33900	37413.31	12.12	1035	-509470	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18729	10.61	2.28	12	15.24	3571.00	16598.00	39650	20230714	-4.41	17900	20230103	111.73	39650	-4.41	20230714	17900	111.73	20230103	39650	-4.41	20230714	17900	111.73	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
92	20230714	141109	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37300	3400	2	10.03	269977803700	7217813	167.53	35000	39650	34350	44050	23750	33900	37404.40	12.12	1035	-547966	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18433	10.45	2.25	12	14.61	3571.00	16598.00	39650	20230714	-5.93	17900	20230103	108.38	39650	-5.93	20230714	17900	108.38	20230103	39650	-5.93	20230714	17900	108.38	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
93	20230714	131055	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37100	3200	2	9.44	252844686450	6762785	156.97	35000	39650	34350	44050	23750	33900	37387.68	12.12	1035	-589663	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18334	10.39	2.24	12	13.69	3571.00	16598.00	39650	20230714	-6.43	17900	20230103	107.26	39650	-6.43	20230714	17900	107.26	20230103	39650	-6.43	20230714	17900	107.26	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
94	20230714	121054	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	37900	4000	2	11.80	229961516200	6150773	142.77	35000	39650	34350	44050	23750	33900	37387.44	12.12	1035	-549000	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18729	10.61	2.28	12	12.45	3571.00	16598.00	39650	20230714	-4.41	17900	20230103	111.73	39650	-4.41	20230714	17900	111.73	20230103	39650	-4.41	20230714	17900	111.73	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
95	20230714	111106	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38500	4600	2	13.57	177225552200	4788400	111.14	35000	39400	34350	44050	23750	33900	37011.46	12.12	1035	-440079	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	19026	10.78	2.32	12	9.69	3571.00	16598.00	39400	20230714	-2.28	17900	20230103	115.08	39400	-2.28	20230714	17900	115.08	20230103	39400	-2.28	20230714	17900	115.08	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
96	20230714	101106	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	36650	2750	2	8.11	95064442400	2629275	61.03	35000	37500	34350	44050	23750	33900	36156.18	12.12	1035	-340368	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	18111	10.26	2.21	12	5.32	3571.00	16598.00	37500	20230714	-2.27	17900	20230103	104.75	37500	-2.27	20230714	17900	104.75	20230103	37500	-2.27	20230714	17900	104.75	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
97	20230714	091102	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	35350	1450	2	4.28	37791590350	1045703	24.27	35000	37500	34350	44050	23750	33900	36139.99	12.12	1035	-183202	37433	35666	33383	31616	29333	36550	32500	247	10150	500	24400	50	1	49416925	17469	9.90	2.13	12	2.12	3571.00	16598.00	37500	20230714	-5.73	17900	20230103	97.49	37500	-5.73	20230714	17900	97.49	20230103	37500	-5.73	20230714	17900	97.49	20230103	2.89	N	353200	500	247 억		5988975	N	N	34180	N	00	N
98	20230713	161055	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33900	3250	2	10.60	144076075050	4284440	824.41	31200	35150	31100	39800	21500	30650	33627.58	11.54	-1035	278563	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16752	9.49	2.04	12	8.67	3571.00	16598.00	35150	20230713	-3.56	17900	20230103	89.39	35150	-3.56	20230713	17900	89.39	20230103	35150	-3.56	20230713	17900	89.39	20230103	2.86	N	353200	500	247 억		5702243	N	N	34180	N	00	N
99	20230713	151051	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33850	3200	2	10.44	140220089600	4170706	802.52	31200	35150	31100	39800	21500	30650	33620.23	11.54	-1035	269905	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16728	9.48	2.04	12	8.44	3571.00	16598.00	35150	20230713	-3.70	17900	20230103	89.11	35150	-3.70	20230713	17900	89.11	20230103	35150	-3.70	20230713	17900	89.11	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
100	20230713	141051	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	34150	3500	2	11.42	126331229750	3762356	723.95	31200	35150	31100	39800	21500	30650	33577.69	11.54	-1035	160574	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16876	9.56	2.06	12	7.61	3571.00	16598.00	35150	20230713	-2.84	17900	20230103	90.78	35150	-2.84	20230713	17900	90.78	20230103	35150	-2.84	20230713	17900	90.78	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
101	20230713	131055	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	34150	3500	2	11.42	103585007050	3101408	596.77	31200	35150	31100	39800	21500	30650	33399.35	11.54	-1035	72305	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16876	9.56	2.06	12	6.28	3571.00	16598.00	35150	20230713	-2.84	17900	20230103	90.78	35150	-2.84	20230713	17900	90.78	20230103	35150	-2.84	20230713	17900	90.78	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
102	20230713	121051	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33450	2800	2	9.14	57165600000	1750394	336.81	31200	33700	31100	39800	21500	30650	32658.70	11.54	-1035	63737	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16530	9.37	2.02	12	3.54	3571.00	16598.00	33700	20230705	-0.74	17900	20230103	86.87	33700	0.00	20230705	17900	86.87	20230103	33700	-0.74	20230705	17900	86.87	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
103	20230713	111054	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32650	2000	2	6.53	34662284300	1072756	206.42	31200	33100	31100	39800	21500	30650	32311.43	11.54	-1035	-8461	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16135	9.14	1.97	12	2.17	3571.00	16598.00	33700	20230705	-3.12	17900	20230103	82.40	33700	-3.12	20230705	17900	82.40	20230103	33700	-3.12	20230705	17900	82.40	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
104	20230713	101047	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	2100	2	6.85	26728103300	829276	159.57	31200	33100	31100	39800	21500	30650	32230.65	11.54	-1035	-5448	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	16184	9.17	1.97	12	1.68	3571.00	16598.00	33700	20230705	-2.82	17900	20230103	82.96	33700	-2.82	20230705	17900	82.96	20230103	33700	-2.82	20230705	17900	82.96	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
105	20230713	091049	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	1450	2	4.73	5851886550	184421	35.49	31200	32150	31100	39800	21500	30650	31731.13	11.54	-1035	-7502	31183	30916	30433	30166	29683	31050	30300	247	9150	500	22060	50	1	49416925	15863	8.99	1.93	12	0.37	3571.00	16598.00	33700	20230705	-4.75	17900	20230103	79.33	33700	-4.75	20230705	17900	79.33	20230103	33700	-4.75	20230705	17900	79.33	20230103	2.86	N	353200	500	247 억		5702243	N	N	2820	N	00	N
106	20230712	161046	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	650	2	2.17	15537354750	512289	104.07	29950	30700	29950	39000	21000	30000	30328.43	11.71	0	-64336	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	15146	8.58	1.85	12	1.04	3571.00	16598.00	33700	20230705	-9.05	17900	20230103	71.23	33700	-9.05	20230705	17900	71.23	20230103	33700	-9.05	20230705	17900	71.23	20230103	2.87	N	353200	500	247 억		5788510	N	N	2820	N	00	N
107	20230712	151037	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	550	2	1.83	13613244400	449463	91.31	29950	30600	29950	39000	21000	30000	30287.80	11.71	0	-47967	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	15097	8.56	1.84	12	0.91	3571.00	16598.00	33700	20230705	-9.35	17900	20230103	70.67	33700	-9.35	20230705	17900	70.67	20230103	33700	-9.35	20230705	17900	70.67	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
108	20230712	141033	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	100	2	0.33	10820188300	357206	72.57	29950	30600	29950	39000	21000	30000	30291.17	11.71	0	-64134	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	14874	8.43	1.81	12	0.72	3571.00	16598.00	33700	20230705	-10.68	17900	20230103	68.16	33700	-10.68	20230705	17900	68.16	20230103	33700	-10.68	20230705	17900	68.16	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
109	20230712	131036	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	450	2	1.50	9191743850	303339	61.62	29950	30600	29950	39000	21000	30000	30301.89	11.71	0	-51230	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	15047	8.53	1.83	12	0.61	3571.00	16598.00	33700	20230705	-9.64	17900	20230103	70.11	33700	-9.64	20230705	17900	70.11	20230103	33700	-9.64	20230705	17900	70.11	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
110	20230712	121042	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	300	2	1.00	7931485100	261726	53.17	29950	30600	29950	39000	21000	30000	30304.54	11.71	0	-47962	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	14973	8.49	1.83	12	0.53	3571.00	16598.00	33700	20230705	-10.09	17900	20230103	69.27	33700	-10.09	20230705	17900	69.27	20230103	33700	-10.09	20230705	17900	69.27	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
111	20230712	111041	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	200	2	0.67	6680749950	220287	44.75	29950	30600	29950	39000	21000	30000	30327.48	11.71	0	-44216	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	14924	8.46	1.82	12	0.45	3571.00	16598.00	33700	20230705	-10.39	17900	20230103	68.72	33700	-10.39	20230705	17900	68.72	20230103	33700	-10.39	20230705	17900	68.72	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
112	20230712	101041	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	300	2	1.00	4312814000	142291	28.91	29950	30600	29950	39000	21000	30000	30309.82	11.71	0	-19986	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	14973	8.49	1.83	12	0.29	3571.00	16598.00	33700	20230705	-10.09	17900	20230103	69.27	33700	-10.09	20230705	17900	69.27	20230103	33700	-10.09	20230705	17900	69.27	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
113	20230712	091042	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	350	2	1.17	1240214600	41017	8.33	29950	30500	29950	39000	21000	30000	30236.60	11.71	0	-9766	30800	30400	29900	29500	29000	30450	29550	247	9000	500	21600	50	1	49416925	14998	8.50	1.83	12	0.08	3571.00	16598.00	33700	20230705	-9.94	17900	20230103	69.55	33700	-9.94	20230705	17900	69.55	20230103	33700	-9.94	20230705	17900	69.55	20230103	2.87	N	353200	500	247 억		5788510	N	N	54	N	00	N
114	20230711	161028	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	500	2	1.69	14604205500	488787	54.48	30000	30300	29400	38350	20650	29500	29878.39	11.78	-1035	-31853	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14825	8.40	1.81	12	0.99	3571.00	16598.00	33700	20230705	-10.98	17900	20230103	67.60	33700	-10.98	20230705	17900	67.60	20230103	33700	-10.98	20230705	17900	67.60	20230103	2.89	N	353200	500	247 억		5823096	N	N	54	N	00	N
115	20230711	151024	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	450	2	1.53	13582009800	454672	50.68	30000	30300	29400	38350	20650	29500	29872.15	11.78	-1035	-33385	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14800	8.39	1.80	12	0.92	3571.00	16598.00	33700	20230705	-11.13	17900	20230103	67.32	33700	-11.13	20230705	17900	67.32	20230103	33700	-11.13	20230705	17900	67.32	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
116	20230711	141016	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	500	2	1.69	11280821800	377998	42.13	30000	30300	29400	38350	20650	29500	29843.65	11.78	-1035	-23183	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14825	8.40	1.81	12	0.76	3571.00	16598.00	33700	20230705	-10.98	17900	20230103	67.60	33700	-10.98	20230705	17900	67.60	20230103	33700	-10.98	20230705	17900	67.60	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
117	20230711	131007	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	300	2	1.02	9780330750	327756	36.53	30000	30300	29400	38350	20650	29500	29840.33	11.78	-1035	-23064	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14726	8.35	1.80	12	0.66	3571.00	16598.00	33700	20230705	-11.57	17900	20230103	66.48	33700	-11.57	20230705	17900	66.48	20230103	33700	-11.57	20230705	17900	66.48	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
118	20230711	121029	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	500	2	1.69	8494856250	284802	31.75	30000	30300	29400	38350	20650	29500	29827.29	11.78	-1035	-10599	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14825	8.40	1.81	12	0.58	3571.00	16598.00	33700	20230705	-10.98	17900	20230103	67.60	33700	-10.98	20230705	17900	67.60	20230103	33700	-10.98	20230705	17900	67.60	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
119	20230711	111033	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	450	2	1.53	7084616100	237743	26.50	30000	30300	29400	38350	20650	29500	29799.54	11.78	-1035	-3032	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14800	8.39	1.80	12	0.48	3571.00	16598.00	33700	20230705	-11.13	17900	20230103	67.32	33700	-11.13	20230705	17900	67.32	20230103	33700	-11.13	20230705	17900	67.32	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
120	20230711	101032	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	150	2	0.51	5073346000	170231	18.98	30000	30300	29400	38350	20650	29500	29802.81	11.78	-1035	-16531	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14652	8.30	1.79	12	0.34	3571.00	16598.00	33700	20230705	-12.02	17900	20230103	65.64	33700	-12.02	20230705	17900	65.64	20230103	33700	-12.02	20230705	17900	65.64	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
121	20230711	091027	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	500	2	1.69	1594447800	52982	5.91	30000	30300	29900	38350	20650	29500	30094.71	11.78	-1035	-6791	31566	30532	29866	28832	28166	30200	28500	247	8850	500	21240	50	1	49416925	14825	8.40	1.81	12	0.11	3571.00	16598.00	33700	20230705	-10.98	17900	20230103	67.60	33700	-10.98	20230705	17900	67.60	20230103	33700	-10.98	20230705	17900	67.60	20230103	2.89	N	353200	500	247 억		5823096	N	N	130	N	00	N
122	20230710	161019	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-1250	5	-4.07	26678867800	891223	112.20	30750	30900	29200	39950	21550	30750	29935.83	11.59	-1035	80182	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	14578	8.26	1.78	12	1.80	3571.00	16598.00	33700	20230705	-12.46	17900	20230103	64.80	33700	-12.46	20230705	17900	64.80	20230103	33700	-12.46	20230705	17900	64.80	20230103	3.04	N	353200	500	247 억		5727853	N	N	130	N	00	N
123	20230710	151022	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	-1200	5	-3.90	23639674550	787815	99.18	30750	30900	29200	39950	21550	30750	30006.60	11.59	-1035	28761	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	14603	8.27	1.78	12	1.59	3571.00	16598.00	33700	20230705	-12.31	17900	20230103	65.08	33700	-12.31	20230705	17900	65.08	20230103	33700	-12.31	20230705	17900	65.08	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
124	20230710	141010	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-600	5	-1.95	18438208950	613014	77.17	30750	30900	29200	39950	21550	30750	30077.92	11.59	-1035	-12540	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	14899	8.44	1.82	12	1.24	3571.00	16598.00	33700	20230705	-10.53	17900	20230103	68.44	33700	-10.53	20230705	17900	68.44	20230103	33700	-10.53	20230705	17900	68.44	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
125	20230710	130959	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	-500	5	-1.63	17020245000	566174	71.28	30750	30900	29200	39950	21550	30750	30061.83	11.59	-1035	-7094	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	14949	8.47	1.82	12	1.15	3571.00	16598.00	33700	20230705	-10.24	17900	20230103	68.99	33700	-10.24	20230705	17900	68.99	20230103	33700	-10.24	20230705	17900	68.99	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
126	20230710	121028	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	-100	5	-0.33	15681088850	522069	65.73	30750	30900	29200	39950	21550	30750	30036.39	11.59	-1035	2662	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	15146	8.58	1.85	12	1.06	3571.00	16598.00	33700	20230705	-9.05	17900	20230103	71.23	33700	-9.05	20230705	17900	71.23	20230103	33700	-9.05	20230705	17900	71.23	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
127	20230710	111023	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	-350	5	-1.14	14107958750	470363	59.22	30750	30900	29200	39950	21550	30750	29993.72	11.59	-1035	7472	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	15023	8.51	1.83	12	0.95	3571.00	16598.00	33700	20230705	-9.79	17900	20230103	69.83	33700	-9.79	20230705	17900	69.83	20230103	33700	-9.79	20230705	17900	69.83	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
128	20230710	101024	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	-200	5	-0.65	11772621850	393960	49.60	30750	30750	29200	39950	21550	30750	29882.72	11.59	-1035	25065	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	15097	8.56	1.84	12	0.80	3571.00	16598.00	33700	20230705	-9.35	17900	20230103	70.67	33700	-9.35	20230705	17900	70.67	20230103	33700	-9.35	20230705	17900	70.67	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
129	20230710	091015	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-850	5	-2.76	2264042050	75162	9.46	30750	30750	29750	39950	21550	30750	30121.91	11.59	-1035	-4576	31683	31216	30733	30266	29783	31225	30275	247	9200	500	22140	50	1	49416925	14776	8.37	1.80	12	0.15	3571.00	16598.00	33700	20230705	-11.28	17900	20230103	67.04	33700	-11.28	20230705	17900	67.04	20230103	33700	-11.28	20230705	17900	67.04	20230103	3.04	N	353200	500	247 억		5727853	N	N	14	N	00	N
130	20230707	161012	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	-450	5	-1.44	24119461400	787078	67.70	30750	31200	30250	40550	21850	31200	30643.93	11.39	-1035	78732	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15196	8.61	1.85	12	1.59	3571.00	16598.00	33700	20230705	-8.75	17900	20230103	71.79	33700	-8.75	20230705	17900	71.79	20230103	33700	-8.75	20230705	17900	71.79	20230103	2.79	N	353200	500	247 억		5631019	N	N	14	N	00	N
131	20230707	151012	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30900	-300	5	-0.96	22397104050	731165	62.89	30750	31200	30250	40550	21850	31200	30632.08	11.39	-1035	79791	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15270	8.65	1.86	12	1.48	3571.00	16598.00	33700	20230705	-8.31	17900	20230103	72.63	33700	-8.31	20230705	17900	72.63	20230103	33700	-8.31	20230705	17900	72.63	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
132	20230707	141030	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-750	5	-2.40	19087578550	622978	53.58	30750	31200	30250	40550	21850	31200	30639.25	11.39	-1035	77434	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15047	8.53	1.83	12	1.26	3571.00	16598.00	33700	20230705	-9.64	17900	20230103	70.11	33700	-9.64	20230705	17900	70.11	20230103	33700	-9.64	20230705	17900	70.11	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
133	20230707	131018	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30300	-900	5	-2.88	17085401850	557105	47.92	30750	31200	30250	40550	21850	31200	30668.19	11.39	-1035	55846	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	14973	8.49	1.83	12	1.13	3571.00	16598.00	33700	20230705	-10.09	17900	20230103	69.27	33700	-10.09	20230705	17900	69.27	20230103	33700	-10.09	20230705	17900	69.27	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
134	20230707	121022	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-700	5	-2.24	14414783250	469238	40.36	30750	31200	30300	40550	21850	31200	30719.56	11.39	-1035	36990	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15072	8.54	1.84	12	0.95	3571.00	16598.00	33700	20230705	-9.50	17900	20230103	70.39	33700	-9.50	20230705	17900	70.39	20230103	33700	-9.50	20230705	17900	70.39	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
135	20230707	111028	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	-600	5	-1.92	11889839900	386613	33.25	30750	31200	30300	40550	21850	31200	30753.85	11.39	-1035	23791	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15122	8.57	1.84	12	0.78	3571.00	16598.00	33700	20230705	-9.20	17900	20230103	70.95	33700	-9.20	20230705	17900	70.95	20230103	33700	-9.20	20230705	17900	70.95	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
136	20230707	101012	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31150	-50	5	-0.16	7091351700	229662	19.75	30750	31200	30600	40550	21850	31200	30877.34	11.39	-1035	11341	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15393	8.72	1.88	12	0.46	3571.00	16598.00	33700	20230705	-7.57	17900	20230103	74.02	33700	-7.57	20230705	17900	74.02	20230103	33700	-7.57	20230705	17900	74.02	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
137	20230707	091014	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	-400	5	-1.28	2366439300	76718	6.60	30750	31200	30600	40550	21850	31200	30845.95	11.39	-1035	11027	33933	32566	31633	30266	29333	32100	29800	247	9350	500	22460	50	1	49416925	15220	8.63	1.86	12	0.16	3571.00	16598.00	33700	20230705	-8.61	17900	20230103	72.07	33700	-8.61	20230705	17900	72.07	20230103	33700	-8.61	20230705	17900	72.07	20230103	2.79	N	353200	500	247 억		5631019	N	N	147	N	00	N
138	20230706	161014	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31200	-1750	5	-5.31	36563552200	1157312	75.27	32550	33000	30700	42800	23100	32950	31593.34	11.26	0	109783	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15418	8.74	1.88	12	2.34	3571.00	16598.00	33700	20230705	-7.42	17900	20230103	74.30	33700	-7.42	20230705	17900	74.30	20230103	33700	-7.42	20230705	17900	74.30	20230103	2.77	N	353200	500	247 억		5563814	N	N	145	N	00	N
139	20230706	151014	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31150	-1800	5	-5.46	34634643100	1095289	71.23	32550	33000	30700	42800	23100	32950	31620.66	11.26	0	97557	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15393	8.72	1.88	12	2.22	3571.00	16598.00	33700	20230705	-7.57	17900	20230103	74.02	33700	-7.57	20230705	17900	74.02	20230103	33700	-7.57	20230705	17900	74.02	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
140	20230706	141015	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	-2000	5	-6.07	27591938750	868683	56.50	32550	33000	30900	42800	23100	32950	31762.05	11.26	0	57721	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15295	8.67	1.86	12	1.76	3571.00	16598.00	33700	20230705	-8.16	17900	20230103	72.91	33700	-8.16	20230705	17900	72.91	20230103	33700	-8.16	20230705	17900	72.91	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
141	20230706	131011	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31250	-1700	5	-5.16	22553830050	706511	45.95	32550	33000	31000	42800	23100	32950	31921.86	11.26	0	37857	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15443	8.75	1.88	12	1.43	3571.00	16598.00	33700	20230705	-7.27	17900	20230103	74.58	33700	-7.27	20230705	17900	74.58	20230103	33700	-7.27	20230705	17900	74.58	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
142	20230706	120942	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31450	-1500	5	-4.55	17585084300	547892	35.63	32550	33000	31350	42800	23100	32950	32094.86	11.26	0	13971	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15542	8.81	1.89	12	1.11	3571.00	16598.00	33700	20230705	-6.68	17900	20230103	75.70	33700	-6.68	20230705	17900	75.70	20230103	33700	-6.68	20230705	17900	75.70	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
143	20230706	111018	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31800	-1150	5	-3.49	13282280750	411874	26.79	32550	33000	31550	42800	23100	32950	32247.27	11.26	0	11999	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15715	8.91	1.92	12	0.83	3571.00	16598.00	33700	20230705	-5.64	17900	20230103	77.65	33700	-5.64	20230705	17900	77.65	20230103	33700	-5.64	20230705	17900	77.65	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
144	20230706	101014	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-1000	5	-3.03	9052085650	278978	18.14	32550	33000	31900	42800	23100	32950	32446.11	11.26	0	6849	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	15789	8.95	1.92	12	0.56	3571.00	16598.00	33700	20230705	-5.19	17900	20230103	78.49	33700	-5.19	20230705	17900	78.49	20230103	33700	-5.19	20230705	17900	78.49	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
145	20230706	091013	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-450	5	-1.37	1816358050	55798	3.63	32550	32750	32350	42800	23100	32950	32547.59	11.26	0	-4637	34416	33682	32966	32232	31516	34050	32600	247	9850	500	23720	50	1	49416925	16061	9.10	1.96	12	0.11	3571.00	16598.00	33700	20230705	-3.56	17900	20230103	81.56	33700	-3.56	20230705	17900	81.56	20230103	33700	-3.56	20230705	17900	81.56	20230103	2.77	N	353200	500	247 억		5563814	N	N	15	N	00	N
146	20230705	161008	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32950	750	2	2.33	50778703800	1532976	177.33	32450	33700	32250	41850	22550	32200	33124.56	11.36	1035	-7646	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16283	9.23	1.99	12	3.10	3571.00	16598.00	33700	20230705	-2.23	17900	20230103	84.08	33700	-2.23	20230705	17900	84.08	20230103	33700	-2.23	20230705	17900	84.08	20230103	2.73	N	353200	500	247 억		5615222	N	N	15	N	00	N
147	20230705	151005	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32700	500	2	1.55	48453169500	1462254	169.15	32450	33700	32250	41850	22550	32200	33135.95	11.36	1035	-3803	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16159	9.16	1.97	12	2.96	3571.00	16598.00	33700	20230705	-2.97	17900	20230103	82.68	33700	-2.97	20230705	17900	82.68	20230103	33700	-2.97	20230705	17900	82.68	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
148	20230705	140953	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33250	1050	2	3.26	43601417950	1314913	152.10	32450	33700	32250	41850	22550	32200	33159.17	11.36	1035	3111	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16431	9.31	2.00	12	2.66	3571.00	16598.00	33700	20230705	-1.34	17900	20230103	85.75	33700	-1.34	20230705	17900	85.75	20230103	33700	-1.34	20230705	17900	85.75	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
149	20230705	130956	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33100	900	2	2.80	39376830450	1188228	137.45	32450	33700	32250	41850	22550	32200	33139.12	11.36	1035	-3039	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16357	9.27	1.99	12	2.40	3571.00	16598.00	33700	20230705	-1.78	17900	20230103	84.92	33700	-1.78	20230705	17900	84.92	20230103	33700	-1.78	20230705	17900	84.92	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
150	20230705	120954	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33250	1050	2	3.26	37250242800	1123986	130.02	32450	33700	32250	41850	22550	32200	33141.20	11.36	1035	-3086	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16431	9.31	2.00	12	2.27	3571.00	16598.00	33700	20230705	-1.34	17900	20230103	85.75	33700	-1.34	20230705	17900	85.75	20230103	33700	-1.34	20230705	17900	85.75	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
151	20230705	111006	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33400	1200	2	3.73	33544274800	1012803	117.16	32450	33700	32250	41850	22550	32200	33120.24	11.36	1035	554	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16505	9.35	2.01	12	2.05	3571.00	16598.00	33700	20230705	-0.89	17900	20230103	86.59	33700	-0.89	20230705	17900	86.59	20230103	33700	-0.89	20230705	17900	86.59	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
152	20230705	100957	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33050	850	2	2.64	24854483050	751443	86.92	32450	33700	32250	41850	22550	32200	33075.67	11.36	1035	-2376	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16332	9.26	1.99	12	1.52	3571.00	16598.00	33700	20230705	-1.93	17900	20230103	84.64	33700	-1.93	20230705	17900	84.64	20230103	33700	-1.93	20230705	17900	84.64	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
153	20230705	090956	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	33300	1100	2	3.42	7381432400	224828	26.01	32450	33400	32250	41850	22550	32200	32831.46	11.36	1035	-5480	33366	32782	31916	31332	30466	33075	31625	247	9650	500	23180	50	1	49416925	16456	9.33	2.01	12	0.45	3571.00	16598.00	33400	20230705	-0.30	17900	20230103	86.03	33400	-0.30	20230705	17900	86.03	20230103	33400	-0.30	20230705	17900	86.03	20230103	2.73	N	353200	500	247 억		5615222	N	N	26	N	00	N
154	20230704	160951	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32200	350	2	1.10	27236771950	860170	92.44	32100	32500	31050	41400	22300	31850	31662.04	11.32	1035	15861	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15912	9.02	1.94	12	1.74	3571.00	16598.00	33100	20230703	-2.72	17900	20230103	79.89	33100	-2.72	20230703	17900	79.89	20230103	33100	-2.72	20230703	17900	79.89	20230103	2.73	N	353200	500	247 억		5592723	N	N	26	N	00	N
155	20230704	150940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	100	2	0.31	25145033600	795003	85.44	32100	32500	31050	41400	22300	31850	31628.83	11.32	1035	29960	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15789	8.95	1.92	12	1.61	3571.00	16598.00	33100	20230703	-3.47	17900	20230103	78.49	33100	-3.47	20230703	17900	78.49	20230103	33100	-3.47	20230703	17900	78.49	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
156	20230704	140945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	-350	5	-1.10	19056044400	603936	64.90	32100	32500	31050	41400	22300	31850	31553.05	11.32	1035	32494	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15566	8.82	1.90	12	1.22	3571.00	16598.00	33100	20230703	-4.83	17900	20230103	75.98	33100	-4.83	20230703	17900	75.98	20230103	33100	-4.83	20230703	17900	75.98	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
157	20230704	130933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	-500	5	-1.57	16986479500	538251	57.84	32100	32500	31050	41400	22300	31850	31558.62	11.32	1035	38426	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15492	8.78	1.89	12	1.09	3571.00	16598.00	33100	20230703	-5.29	17900	20230103	75.14	33100	-5.29	20230703	17900	75.14	20230103	33100	-5.29	20230703	17900	75.14	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
158	20230704	120945	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31150	-700	5	-2.20	15352775250	486061	52.24	32100	32500	31050	41400	22300	31850	31586.07	11.32	1035	22268	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15393	8.72	1.88	12	0.98	3571.00	16598.00	33100	20230703	-5.89	17900	20230103	74.02	33100	-5.89	20230703	17900	74.02	20230103	33100	-5.89	20230703	17900	74.02	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
159	20230704	110938	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	-450	5	-1.41	12554912050	396473	42.61	32100	32500	31100	41400	22300	31850	31666.47	11.32	1035	12583	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15517	8.79	1.89	12	0.80	3571.00	16598.00	33100	20230703	-5.14	17900	20230103	75.42	33100	-5.14	20230703	17900	75.42	20230103	33100	-5.14	20230703	17900	75.42	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
160	20230704	100932	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	-500	5	-1.57	9386893650	295959	31.81	32100	32500	31100	41400	22300	31850	31716.84	11.32	1035	-7625	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15492	8.78	1.89	12	0.60	3571.00	16598.00	33100	20230703	-5.29	17900	20230103	75.14	33100	-5.29	20230703	17900	75.14	20230103	33100	-5.29	20230703	17900	75.14	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
161	20230704	090933	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32300	450	2	1.41	1931619150	60402	6.49	32100	32350	31500	41400	22300	31850	31979.54	11.32	1035	4658	33683	32766	32183	31266	30683	32475	30975	247	9550	500	22930	50	1	49416925	15962	9.05	1.95	12	0.12	3571.00	16598.00	33100	20230703	-2.42	17900	20230103	80.45	33100	-2.42	20230703	17900	80.45	20230103	33100	-2.42	20230703	17900	80.45	20230103	2.73	N	353200	500	247 억		5592723	N	N	12521	N	00	N
162	20230703	160924	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31850	-400	5	-1.24	29798299500	923718	97.76	32300	33100	31600	41900	22600	32250	32260.26	11.40	0	-52337	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15739	8.92	1.92	12	1.87	3571.00	16598.00	33100	20230703	-3.78	17900	20230103	77.93	33100	-3.78	20230703	17900	77.93	20230103	33100	-3.78	20230703	17900	77.93	20230103	2.66	N	353200	500	247 억		5635440	N	N	12521	N	00	N
163	20230703	150933	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31900	-350	5	-1.09	28404192650	879980	93.13	32300	33100	31600	41900	22600	32250	32278.23	11.40	0	-53466	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15764	8.93	1.92	12	1.78	3571.00	16598.00	33100	20230703	-3.63	17900	20230103	78.21	33100	-3.63	20230703	17900	78.21	20230103	33100	-3.63	20230703	17900	78.21	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
164	20230703	140932	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31800	-450	5	-1.40	25409090250	785968	83.18	32300	33100	31600	41900	22600	32250	32328.40	11.40	0	-20669	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15715	8.91	1.92	12	1.59	3571.00	16598.00	33100	20230703	-3.93	17900	20230103	77.65	33100	-3.93	20230703	17900	77.65	20230103	33100	-3.93	20230703	17900	77.65	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
165	20230703	130926	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32150	-100	5	-0.31	21393571250	660064	69.85	32300	33100	31900	41900	22600	32250	32411.36	11.40	0	5431	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15888	9.00	1.94	12	1.34	3571.00	16598.00	33100	20230703	-2.87	17900	20230103	79.61	33100	-2.87	20230703	17900	79.61	20230103	33100	-2.87	20230703	17900	79.61	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
166	20230703	120933	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32250	0	3	0.00	18894557050	582432	61.64	32300	33100	31900	41900	22600	32250	32440.80	11.40	0	6763	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15937	9.03	1.94	12	1.18	3571.00	16598.00	33100	20230703	-2.57	17900	20230103	80.17	33100	-2.57	20230703	17900	80.17	20230103	33100	-2.57	20230703	17900	80.17	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
167	20230703	110926	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32350	100	2	0.31	15613524950	480611	50.86	32300	33100	31900	41900	22600	32250	32486.82	11.40	0	9727	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	15986	9.06	1.95	12	0.97	3571.00	16598.00	33100	20230703	-2.27	17900	20230103	80.73	33100	-2.27	20230703	17900	80.73	20230103	33100	-2.27	20230703	17900	80.73	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
168	20230703	100913	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32650	400	2	1.24	9123252650	282106	29.86	32300	32700	31900	41900	22600	32250	32339.80	11.40	0	3704	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	16135	9.14	1.97	12	0.57	3571.00	16598.00	32850	20230629	-0.61	17900	20230103	82.40	32850	-0.61	20230629	17900	82.40	20230103	32850	-0.61	20230629	17900	82.40	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N
169	20230703	090923	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	150	2	0.47	1650222650	50914	5.39	32300	32650	32200	41900	22600	32250	32411.97	11.40	0	1297	33350	32800	32000	31450	30650	33075	31725	247	9650	500	23220	50	1	49416925	16011	9.07	1.95	12	0.10	3571.00	16598.00	32850	20230629	-1.37	17900	20230103	81.01	32850	-1.37	20230629	17900	81.01	20230103	32850	-1.37	20230629	17900	81.01	20230103	2.66	N	353200	500	247 억		5635440	N	N	13264	N	00	N