KissMeData/015260/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	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-6	5	-0.37	146142254	89013	92.56	1650	1680	1597	2080	1123	1603	1641.81	0.00	0	-27521	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	714	-1.50	2.12	12	0.20	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
3	20230731	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1642	39	2	2.43	127775861	77587	80.68	1650	1680	1597	2080	1123	1603	1646.87	0.00	0	-19662	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	734	-1.54	2.18	12	0.17	-1063.00	754.00	2640	20221017	-37.80	1450	20230217	13.24	2620	-37.33	20230502	1450	13.24	20230217	2640	-37.80	20221017	1450	13.24	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
4	20230731	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1656	53	2	3.31	107734909	65307	67.91	1650	1680	1597	2080	1123	1603	1649.67	0.00	0	-23841	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	741	-1.56	2.20	12	0.15	-1063.00	754.00	2640	20221017	-37.27	1450	20230217	14.21	2620	-36.79	20230502	1450	14.21	20230217	2640	-37.27	20221017	1450	14.21	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
5	20230731	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1645	42	2	2.62	96613415	58558	60.89	1650	1680	1597	2080	1123	1603	1649.88	0.00	0	-21098	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	736	-1.55	2.18	12	0.13	-1063.00	754.00	2640	20221017	-37.69	1450	20230217	13.45	2620	-37.21	20230502	1450	13.45	20230217	2640	-37.69	20221017	1450	13.45	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
6	20230731	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	59	2	3.68	88490442	53634	55.77	1650	1680	1597	2080	1123	1603	1649.89	0.00	0	-19454	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	743	-1.56	2.20	12	0.12	-1063.00	754.00	2640	20221017	-37.05	1450	20230217	14.62	2620	-36.56	20230502	1450	14.62	20230217	2640	-37.05	20221017	1450	14.62	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
7	20230731	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1663	60	2	3.74	85874080	52058	54.13	1650	1680	1597	2080	1123	1603	1649.58	0.00	0	-18036	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	744	-1.56	2.21	12	0.12	-1063.00	754.00	2640	20221017	-37.01	1450	20230217	14.69	2620	-36.53	20230502	1450	14.69	20230217	2640	-37.01	20221017	1450	14.69	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
8	20230731	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1678	75	2	4.68	62339378	37930	39.44	1650	1680	1597	2080	1123	1603	1643.54	0.00	0	-10464	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	750	-1.58	2.23	12	0.08	-1063.00	754.00	2640	20221017	-36.44	1450	20230217	15.72	2620	-35.95	20230502	1450	15.72	20230217	2640	-36.44	20221017	1450	15.72	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
9	20230731	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1650	47	2	2.93	2113650	1281	1.33	1650	1650	1650	2080	1123	1603	1650.00	0.00	0	-250	1717	1659	1565	1507	1413	1689	1537	224	478	500	1090	1	1	44716645	738	-1.55	2.19	12	0.00	-1063.00	754.00	2640	20221017	-37.50	1450	20230217	13.79	2620	-37.02	20230502	1450	13.79	20230217	2640	-37.50	20221017	1450	13.79	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
10	20230728	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	43	2	2.76	149126487	96170	169.35	1536	1623	1471	2025	1092	1560	1550.65	0.00	0	-5925	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	717	-1.51	2.13	12	0.22	-1063.00	754.00	2640	20221017	-39.28	1450	20230217	10.55	2620	-38.82	20230502	1450	10.55	20230217	2640	-39.28	20221017	1450	10.55	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
11	20230728	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	33	2	2.12	141637445	91482	161.09	1536	1623	1471	2025	1092	1560	1548.25	0.00	0	-5397	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	712	-1.50	2.11	12	0.20	-1063.00	754.00	2640	20221017	-39.66	1450	20230217	9.86	2620	-39.20	20230502	1450	9.86	20230217	2640	-39.66	20221017	1450	9.86	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
12	20230728	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1595	35	2	2.24	137893879	89131	156.95	1536	1623	1471	2025	1092	1560	1547.09	0.00	0	-4767	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	713	-1.50	2.12	12	0.20	-1063.00	754.00	2640	20221017	-39.58	1450	20230217	10.00	2620	-39.12	20230502	1450	10.00	20230217	2640	-39.58	20221017	1450	10.00	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
13	20230728	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1584	24	2	1.54	135511509	87640	154.33	1536	1623	1471	2025	1092	1560	1546.23	0.00	0	-3590	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	708	-1.49	2.10	12	0.20	-1063.00	754.00	2640	20221017	-40.00	1450	20230217	9.24	2620	-39.54	20230502	1450	9.24	20230217	2640	-40.00	20221017	1450	9.24	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
14	20230728	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	45	2	2.88	124745531	80890	142.44	1536	1623	1471	2025	1092	1560	1542.16	0.00	0	-2964	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	718	-1.51	2.13	12	0.18	-1063.00	754.00	2640	20221017	-39.20	1450	20230217	10.69	2620	-38.74	20230502	1450	10.69	20230217	2640	-39.20	20221017	1450	10.69	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
15	20230728	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1599	39	2	2.50	112431091	73203	128.91	1536	1623	1471	2025	1092	1560	1535.88	0.00	0	614	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	715	-1.50	2.12	12	0.16	-1063.00	754.00	2640	20221017	-39.43	1450	20230217	10.28	2620	-38.97	20230502	1450	10.28	20230217	2640	-39.43	20221017	1450	10.28	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
16	20230728	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1572	12	2	0.77	86206199	56676	99.80	1536	1623	1471	2025	1092	1560	1521.04	0.00	0	5506	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	703	-1.48	2.08	12	0.13	-1063.00	754.00	2640	20221017	-40.45	1450	20230217	8.41	2620	-40.00	20230502	1450	8.41	20230217	2640	-40.45	20221017	1450	8.41	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
17	20230728	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	-30	5	-1.92	12922731	8593	15.13	1536	1536	1472	2025	1092	1560	1503.87	0.00	0	384	1638	1599	1535	1496	1432	1618	1515	224	466	500	1060	1	1	44716645	684	-1.44	2.03	12	0.02	-1063.00	754.00	2640	20221017	-42.05	1450	20230217	5.52	2620	-41.60	20230502	1450	5.52	20230217	2640	-42.05	20221017	1450	5.52	20230217	0.51	N	015260	500	223 억		0	N	N	5	N	00	N
18	20230727	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1560	51	2	3.38	87278319	56494	22.97	1497	1574	1471	1961	1057	1509	1544.91	0.00	0	-5519	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	698	-1.47	2.07	12	0.13	-1063.00	754.00	2640	20221017	-40.91	1450	20230217	7.59	2620	-40.46	20230502	1450	7.59	20230217	2640	-40.91	20221017	1450	7.59	20230217	0.52	N	015260	500	223 억		0	N	N	5	N	00	N
19	20230727	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1563	54	2	3.58	85377030	55275	22.48	1497	1574	1471	1961	1057	1509	1544.59	0.00	0	-5461	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	699	-1.47	2.07	12	0.12	-1063.00	754.00	2640	20221017	-40.80	1450	20230217	7.79	2620	-40.34	20230502	1450	7.79	20230217	2640	-40.80	20221017	1450	7.79	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
20	20230727	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1564	55	2	3.64	63161910	41021	16.68	1497	1574	1471	1961	1057	1509	1539.75	0.00	0	3010	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	699	-1.47	2.07	12	0.09	-1063.00	754.00	2640	20221017	-40.76	1450	20230217	7.86	2620	-40.31	20230502	1450	7.86	20230217	2640	-40.76	20221017	1450	7.86	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
21	20230727	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1570	61	2	4.04	57181928	37197	15.13	1497	1570	1471	1961	1057	1509	1537.27	0.00	0	4323	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	702	-1.48	2.08	12	0.08	-1063.00	754.00	2640	20221017	-40.53	1450	20230217	8.28	2620	-40.08	20230502	1450	8.28	20230217	2640	-40.53	20221017	1450	8.28	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
22	20230727	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1558	49	2	3.25	51362102	33477	13.61	1497	1570	1471	1961	1057	1509	1534.25	0.00	0	5100	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	697	-1.47	2.07	12	0.07	-1063.00	754.00	2640	20221017	-40.98	1450	20230217	7.45	2620	-40.53	20230502	1450	7.45	20230217	2640	-40.98	20221017	1450	7.45	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
23	20230727	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1542	33	2	2.19	28369579	18631	7.58	1497	1560	1471	1961	1057	1509	1522.71	0.00	0	4523	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	690	-1.45	2.05	12	0.04	-1063.00	754.00	2640	20221017	-41.59	1450	20230217	6.34	2620	-41.15	20230502	1450	6.34	20230217	2640	-41.59	20221017	1450	6.34	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
24	20230727	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1534	25	2	1.66	16594749	10988	4.47	1497	1560	1471	1961	1057	1509	1510.26	0.00	0	3191	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	686	-1.44	2.03	12	0.02	-1063.00	754.00	2640	20221017	-41.89	1450	20230217	5.79	2620	-41.45	20230502	1450	5.79	20230217	2640	-41.89	20221017	1450	5.79	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
25	20230727	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-38	5	-2.52	949843	639	0.26	1497	1497	1471	1961	1057	1509	1486.45	0.00	0	262	1556	1532	1501	1477	1446	1517	1462	224	452	500	1020	1	1	44716645	658	-1.38	1.95	12	0.00	-1063.00	754.00	2640	20221017	-44.28	1450	20230217	1.45	2620	-43.85	20230502	1450	1.45	20230217	2640	-44.28	20221017	1450	1.45	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
26	20230726	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	-16	5	-1.05	363924771	245214	144.56	1525	1525	1470	1982	1068	1525	1484.11	0.00	0	60443	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	675	-1.42	2.00	12	0.55	-1063.00	754.00	2640	20221017	-42.84	1450	20230217	4.07	2620	-42.40	20230502	1450	4.07	20230217	2640	-42.84	20221017	1450	4.07	20230217	0.52	N	015260	500	223 억		0	N	N	7	N	00	N
27	20230726	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1510	-15	5	-0.98	356759120	240448	141.75	1525	1525	1470	1982	1068	1525	1483.73	0.00	0	59398	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	675	-1.42	2.00	12	0.54	-1063.00	754.00	2640	20221017	-42.80	1450	20230217	4.14	2620	-42.37	20230502	1450	4.14	20230217	2640	-42.80	20221017	1450	4.14	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
28	20230726	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1505	-20	5	-1.31	294480787	198661	117.12	1525	1525	1470	1982	1068	1525	1482.33	0.00	0	51625	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	673	-1.42	2.00	12	0.44	-1063.00	754.00	2640	20221017	-42.99	1450	20230217	3.79	2620	-42.56	20230502	1450	3.79	20230217	2640	-42.99	20221017	1450	3.79	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
29	20230726	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	-45	5	-2.95	232087871	156742	92.41	1525	1525	1470	1982	1068	1525	1480.70	0.00	0	38120	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	662	-1.39	1.96	12	0.35	-1063.00	754.00	2640	20221017	-43.94	1450	20230217	2.07	2620	-43.51	20230502	1450	2.07	20230217	2640	-43.94	20221017	1450	2.07	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
30	20230726	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	-29	5	-1.90	219687182	148374	87.47	1525	1525	1470	1982	1068	1525	1480.63	0.00	0	37146	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	669	-1.41	1.98	12	0.33	-1063.00	754.00	2640	20221017	-43.33	1450	20230217	3.17	2620	-42.90	20230502	1450	3.17	20230217	2640	-43.33	20221017	1450	3.17	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
31	20230726	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-25	5	-1.64	203493297	137420	81.01	1525	1525	1470	1982	1068	1525	1480.81	0.00	0	32003	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	671	-1.41	1.99	12	0.31	-1063.00	754.00	2640	20221017	-43.18	1450	20230217	3.45	2620	-42.75	20230502	1450	3.45	20230217	2640	-43.18	20221017	1450	3.45	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
32	20230726	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	-36	5	-2.36	125900291	84948	50.08	1525	1525	1470	1982	1068	1525	1482.09	0.00	0	22493	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	666	-1.40	1.97	12	0.19	-1063.00	754.00	2640	20221017	-43.60	1450	20230217	2.69	2620	-43.17	20230502	1450	2.69	20230217	2640	-43.60	20221017	1450	2.69	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
33	20230726	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-25	5	-1.64	4040847	2684	1.58	1525	1525	1500	1982	1068	1525	1505.53	0.00	0	-243	1587	1556	1528	1497	1469	1542	1483	224	457	500	1030	1	1	44716645	671	-1.41	1.99	12	0.01	-1063.00	754.00	2640	20221017	-43.18	1450	20230217	3.45	2620	-42.75	20230502	1450	3.45	20230217	2640	-43.18	20221017	1450	3.45	20230217	0.52	N	015260	500	223 억		0	N	N	6	N	00	N
34	20230725	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	-35	5	-2.24	259543525	169417	126.17	1536	1559	1500	2025	1092	1560	1531.97	0.00	0	38833	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	682	-1.43	2.02	12	0.38	-1063.00	754.00	2640	20221017	-42.23	1450	20230217	5.17	2620	-41.79	20230502	1450	5.17	20230217	2640	-42.23	20221017	1450	5.17	20230217	0.53	N	015260	500	223 억		0	N	N	6	N	00	N
35	20230725	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1537	-23	5	-1.47	247273016	161389	120.19	1536	1559	1500	2025	1092	1560	1532.15	0.00	0	42058	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	687	-1.45	2.04	12	0.36	-1063.00	754.00	2640	20221017	-41.78	1450	20230217	6.00	2620	-41.34	20230502	1450	6.00	20230217	2640	-41.78	20221017	1450	6.00	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
36	20230725	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1534	-26	5	-1.67	226907344	148099	110.29	1536	1559	1500	2025	1092	1560	1532.12	0.00	0	47548	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	686	-1.44	2.03	12	0.33	-1063.00	754.00	2640	20221017	-41.89	1450	20230217	5.79	2620	-41.45	20230502	1450	5.79	20230217	2640	-41.89	20221017	1450	5.79	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
37	20230725	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1542	-18	5	-1.15	218260331	142493	106.12	1536	1559	1500	2025	1092	1560	1531.72	0.00	0	46637	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	690	-1.45	2.05	12	0.32	-1063.00	754.00	2640	20221017	-41.59	1450	20230217	6.34	2620	-41.15	20230502	1450	6.34	20230217	2640	-41.59	20221017	1450	6.34	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
38	20230725	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	-10	5	-0.64	207117098	135268	100.74	1536	1559	1500	2025	1092	1560	1531.15	0.00	0	44700	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	693	-1.46	2.06	12	0.30	-1063.00	754.00	2640	20221017	-41.29	1450	20230217	6.90	2620	-40.84	20230502	1450	6.90	20230217	2640	-41.29	20221017	1450	6.90	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
39	20230725	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1538	-22	5	-1.41	197942004	129328	96.32	1536	1559	1500	2025	1092	1560	1530.53	0.00	0	43798	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	688	-1.45	2.04	12	0.29	-1063.00	754.00	2640	20221017	-41.74	1450	20230217	6.07	2620	-41.30	20230502	1450	6.07	20230217	2640	-41.74	20221017	1450	6.07	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
40	20230725	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-17	5	-1.09	157450087	103154	76.82	1536	1559	1500	2025	1092	1560	1526.34	0.00	0	35366	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	690	-1.45	2.05	12	0.23	-1063.00	754.00	2640	20221017	-41.55	1450	20230217	6.41	2620	-41.11	20230502	1450	6.41	20230217	2640	-41.55	20221017	1450	6.41	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
41	20230725	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1559	-1	5	-0.06	17893687	11644	8.67	1536	1559	1536	2025	1092	1560	1536.64	0.00	0	9071	1618	1588	1559	1529	1500	1574	1515	224	466	500	1060	1	1	44716645	697	-1.47	2.07	12	0.03	-1063.00	754.00	2640	20221017	-40.95	1450	20230217	7.52	2620	-40.50	20230502	1450	7.52	20230217	2640	-40.95	20221017	1450	7.52	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
42	20230724	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1560	-31	5	-1.95	207823098	133442	150.19	1589	1589	1530	2065	1114	1591	1557.40	0.00	0	-1185	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	698	-1.47	2.07	12	0.30	-1063.00	754.00	2640	20221017	-40.91	1450	20230217	7.59	2620	-40.46	20230502	1450	7.59	20230217	2640	-40.91	20221017	1450	7.59	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
43	20230724	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1572	-19	5	-1.19	202115050	129773	146.06	1589	1589	1530	2065	1114	1591	1557.45	0.00	0	-1898	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	703	-1.48	2.08	12	0.29	-1063.00	754.00	2640	20221017	-40.45	1450	20230217	8.41	2620	-40.00	20230502	1450	8.41	20230217	2640	-40.45	20221017	1450	8.41	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
44	20230724	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1549	-42	5	-2.64	177801294	114212	128.54	1589	1589	1530	2065	1114	1591	1556.77	0.00	0	-5368	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	693	-1.46	2.05	12	0.26	-1063.00	754.00	2640	20221017	-41.33	1450	20230217	6.83	2620	-40.88	20230502	1450	6.83	20230217	2640	-41.33	20221017	1450	6.83	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
45	20230724	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1554	-37	5	-2.33	146932197	94261	106.09	1589	1589	1530	2065	1114	1591	1558.78	0.00	0	-4234	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	695	-1.46	2.06	12	0.21	-1063.00	754.00	2640	20221017	-41.14	1450	20230217	7.17	2620	-40.69	20230502	1450	7.17	20230217	2640	-41.14	20221017	1450	7.17	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
46	20230724	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1558	-33	5	-2.07	127544447	81774	92.04	1589	1589	1530	2065	1114	1591	1559.72	0.00	0	-3826	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	697	-1.47	2.07	12	0.18	-1063.00	754.00	2640	20221017	-40.98	1450	20230217	7.45	2620	-40.53	20230502	1450	7.45	20230217	2640	-40.98	20221017	1450	7.45	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
47	20230724	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1563	-28	5	-1.76	95726828	61329	69.03	1589	1589	1530	2065	1114	1591	1560.87	0.00	0	-4199	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	699	-1.47	2.07	12	0.14	-1063.00	754.00	2640	20221017	-40.80	1450	20230217	7.79	2620	-40.34	20230502	1450	7.79	20230217	2640	-40.80	20221017	1450	7.79	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
48	20230724	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1562	-29	5	-1.82	80154656	51378	57.83	1589	1589	1530	2065	1114	1591	1560.10	0.00	0	-9070	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	698	-1.47	2.07	12	0.11	-1063.00	754.00	2640	20221017	-40.83	1450	20230217	7.72	2620	-40.38	20230502	1450	7.72	20230217	2640	-40.83	20221017	1450	7.72	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
49	20230724	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1575	-16	5	-1.01	32950049	20958	23.59	1589	1589	1530	2065	1114	1591	1572.19	0.00	0	-6850	1631	1611	1599	1579	1567	1605	1573	224	475	500	1080	1	1	44716645	704	-1.48	2.09	12	0.05	-1063.00	754.00	2640	20221017	-40.34	1450	20230217	8.62	2620	-39.89	20230502	1450	8.62	20230217	2640	-40.34	20221017	1450	8.62	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
50	20230721	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1591	-28	5	-1.73	139635007	87350	58.04	1610	1619	1587	2100	1134	1619	1598.57	0.00	0	-27139	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	711	-1.50	2.11	12	0.20	-1063.00	754.00	2640	20221017	-39.73	1450	20230217	9.72	2620	-39.27	20230502	1450	9.72	20230217	2640	-39.73	20221017	1450	9.72	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
51	20230721	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-22	5	-1.36	128859484	80593	53.55	1610	1619	1589	2100	1134	1619	1598.89	0.00	0	-26385	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	714	-1.50	2.12	12	0.18	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
52	20230721	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	-19	5	-1.17	95260058	59513	39.55	1610	1619	1592	2100	1134	1619	1600.66	0.00	0	-8033	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	715	-1.51	2.12	12	0.13	-1063.00	754.00	2640	20221017	-39.39	1450	20230217	10.34	2620	-38.93	20230502	1450	10.34	20230217	2640	-39.39	20221017	1450	10.34	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
53	20230721	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	-22	5	-1.36	85318542	53294	35.41	1610	1619	1592	2100	1134	1619	1600.90	0.00	0	-7657	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	714	-1.50	2.12	12	0.12	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
54	20230721	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-16	5	-0.99	54783651	34194	22.72	1610	1619	1599	2100	1134	1619	1602.14	0.00	0	5460	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	717	-1.51	2.13	12	0.08	-1063.00	754.00	2640	20221017	-39.28	1450	20230217	10.55	2620	-38.82	20230502	1450	10.55	20230217	2640	-39.28	20221017	1450	10.55	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
55	20230721	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-9	5	-0.56	46682313	29144	19.37	1610	1619	1599	2100	1134	1619	1601.78	0.00	0	6828	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	720	-1.51	2.14	12	0.07	-1063.00	754.00	2640	20221017	-39.02	1450	20230217	11.03	2620	-38.55	20230502	1450	11.03	20230217	2640	-39.02	20221017	1450	11.03	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
56	20230721	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1602	-17	5	-1.05	42012706	26234	17.43	1610	1619	1599	2100	1134	1619	1601.46	0.00	0	7707	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	716	-1.51	2.12	12	0.06	-1063.00	754.00	2640	20221017	-39.32	1450	20230217	10.48	2620	-38.85	20230502	1450	10.48	20230217	2640	-39.32	20221017	1450	10.48	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
57	20230721	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1613	-6	5	-0.37	1206188	748	0.50	1610	1618	1610	2100	1134	1619	1612.55	0.00	0	-356	1668	1643	1610	1585	1552	1656	1598	224	483	500	1100	1	1	44716645	721	-1.52	2.14	12	0.00	-1063.00	754.00	2640	20221017	-38.90	1450	20230217	11.24	2620	-38.44	20230502	1450	11.24	20230217	2640	-38.90	20221017	1450	11.24	20230217	0.53	N	015260	500	223 억		0	N	N	3	N	00	N
58	20230720	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	26	2	1.63	239852902	150189	80.48	1600	1635	1577	2070	1116	1593	1596.95	0.00	0	73944	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	724	-1.52	2.15	12	0.34	-1063.00	754.00	2640	20221017	-38.67	1450	20230217	11.66	2620	-38.21	20230502	1450	11.66	20230217	2640	-38.67	20221017	1450	11.66	20230217	0.54	N	015260	500	223 억		0	N	N	3	N	00	N
59	20230720	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1618	25	2	1.57	237689183	148851	79.76	1600	1635	1577	2070	1116	1593	1596.83	0.00	0	73818	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	724	-1.52	2.15	12	0.33	-1063.00	754.00	2640	20221017	-38.71	1450	20230217	11.59	2620	-38.24	20230502	1450	11.59	20230217	2640	-38.71	20221017	1450	11.59	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
60	20230720	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1627	34	2	2.13	231671430	145098	77.75	1600	1635	1577	2070	1116	1593	1596.65	0.00	0	73246	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	728	-1.53	2.16	12	0.32	-1063.00	754.00	2640	20221017	-38.37	1450	20230217	12.21	2620	-37.90	20230502	1450	12.21	20230217	2640	-38.37	20221017	1450	12.21	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
61	20230720	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	37	2	2.32	231249628	144839	77.61	1600	1635	1577	2070	1116	1593	1596.60	0.00	0	73330	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	729	-1.53	2.16	12	0.32	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
62	20230720	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	41	2	2.57	229066473	143502	76.89	1600	1634	1577	2070	1116	1593	1596.26	0.00	0	73471	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	731	-1.54	2.17	12	0.32	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
63	20230720	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1597	4	2	0.25	111549969	70208	37.62	1600	1613	1577	2070	1116	1593	1588.85	0.00	0	14276	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	714	-1.50	2.12	12	0.16	-1063.00	754.00	2640	20221017	-39.51	1450	20230217	10.14	2620	-39.05	20230502	1450	10.14	20230217	2640	-39.51	20221017	1450	10.14	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
64	20230720	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1592	-1	5	-0.06	97606250	61476	32.94	1600	1613	1577	2070	1116	1593	1587.71	0.00	0	9965	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	712	-1.50	2.11	12	0.14	-1063.00	754.00	2640	20221017	-39.70	1450	20230217	9.79	2620	-39.24	20230502	1450	9.79	20230217	2640	-39.70	20221017	1450	9.79	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
65	20230720	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1585	-8	5	-0.50	13803786	8666	4.64	1600	1600	1585	2070	1116	1593	1592.87	0.00	0	-5796	1661	1626	1593	1558	1525	1610	1542	224	477	500	1080	1	1	44716645	709	-1.49	2.10	12	0.02	-1063.00	754.00	2640	20221017	-39.96	1450	20230217	9.31	2620	-39.50	20230502	1450	9.31	20230217	2640	-39.96	20221017	1450	9.31	20230217	0.54	N	015260	500	223 억		0	N	N	7	N	00	N
66	20230719	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-35	5	-2.15	296942507	186522	191.17	1628	1628	1560	2115	1140	1628	1592.00	0.00	0	21866	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	712	-1.50	2.11	12	0.42	-1063.00	754.00	2640	20221017	-39.66	1450	20230217	9.86	2620	-39.20	20230502	1450	9.86	20230217	2640	-39.66	20221017	1450	9.86	20230217	0.53	N	015260	500	223 억		0	N	N	7	N	00	N
67	20230719	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	-28	5	-1.72	286671230	180074	184.56	1628	1628	1560	2115	1140	1628	1591.96	0.00	0	18410	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	715	-1.51	2.12	12	0.40	-1063.00	754.00	2640	20221017	-39.39	1450	20230217	10.34	2620	-38.93	20230502	1450	10.34	20230217	2640	-39.39	20221017	1450	10.34	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
68	20230719	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-18	5	-1.11	271381295	170441	174.69	1628	1628	1560	2115	1140	1628	1592.23	0.00	0	19188	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	720	-1.51	2.14	12	0.38	-1063.00	754.00	2640	20221017	-39.02	1450	20230217	11.03	2620	-38.55	20230502	1450	11.03	20230217	2640	-39.02	20221017	1450	11.03	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
69	20230719	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-25	5	-1.54	238641113	149934	153.67	1628	1628	1560	2115	1140	1628	1591.64	0.00	0	16226	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	717	-1.51	2.13	12	0.34	-1063.00	754.00	2640	20221017	-39.28	1450	20230217	10.55	2620	-38.82	20230502	1450	10.55	20230217	2640	-39.28	20221017	1450	10.55	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
70	20230719	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1600	-28	5	-1.72	234973396	147647	151.33	1628	1628	1560	2115	1140	1628	1591.45	0.00	0	14361	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	715	-1.51	2.12	12	0.33	-1063.00	754.00	2640	20221017	-39.39	1450	20230217	10.34	2620	-38.93	20230502	1450	10.34	20230217	2640	-39.39	20221017	1450	10.34	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
71	20230719	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	-23	5	-1.41	205164112	129008	132.22	1628	1628	1560	2115	1140	1628	1590.32	0.00	0	6903	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	718	-1.51	2.13	12	0.29	-1063.00	754.00	2640	20221017	-39.20	1450	20230217	10.69	2620	-38.74	20230502	1450	10.69	20230217	2640	-39.20	20221017	1450	10.69	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
72	20230719	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-35	5	-2.15	194500365	122333	125.38	1628	1628	1560	2115	1140	1628	1589.93	0.00	0	6168	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	712	-1.50	2.11	12	0.27	-1063.00	754.00	2640	20221017	-39.66	1450	20230217	9.86	2620	-39.20	20230502	1450	9.86	20230217	2640	-39.66	20221017	1450	9.86	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
73	20230719	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1608	-20	5	-1.23	3602498	2240	2.30	1628	1628	1605	2115	1140	1628	1608.26	0.00	0	336	1751	1689	1646	1584	1541	1668	1563	224	487	500	1100	1	1	44716645	719	-1.51	2.13	12	0.01	-1063.00	754.00	2640	20221017	-39.09	1450	20230217	10.90	2620	-38.63	20230502	1450	10.90	20230217	2640	-39.09	20221017	1450	10.90	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
74	20230718	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1628	-15	5	-0.91	158938433	97556	84.62	1640	1708	1603	2135	1151	1643	1629.20	0.00	0	3164	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	728	-1.53	2.16	12	0.22	-1063.00	754.00	2640	20221017	-38.33	1450	20230217	12.28	2620	-37.86	20230502	1450	12.28	20230217	2640	-38.33	20221017	1450	12.28	20230217	0.53	N	015260	500	223 억		0	N	N	37	N	00	N
75	20230718	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1624	-19	5	-1.16	155520824	95455	82.80	1640	1708	1603	2135	1151	1643	1629.26	0.00	0	1887	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	726	-1.53	2.15	12	0.21	-1063.00	754.00	2640	20221017	-38.48	1450	20230217	12.00	2620	-38.02	20230502	1450	12.00	20230217	2640	-38.48	20221017	1450	12.00	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
76	20230718	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1617	-26	5	-1.58	130715848	80158	69.53	1640	1708	1603	2135	1151	1643	1630.73	0.00	0	1413	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	723	-1.52	2.14	12	0.18	-1063.00	754.00	2640	20221017	-38.75	1450	20230217	11.52	2620	-38.28	20230502	1450	11.52	20230217	2640	-38.75	20221017	1450	11.52	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
77	20230718	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1626	-17	5	-1.03	113187420	69329	60.14	1640	1708	1603	2135	1151	1643	1632.61	0.00	0	16	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	727	-1.53	2.16	12	0.16	-1063.00	754.00	2640	20221017	-38.41	1450	20230217	12.14	2620	-37.94	20230502	1450	12.14	20230217	2640	-38.41	20221017	1450	12.14	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
78	20230718	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-23	5	-1.40	107839032	66029	57.28	1640	1708	1603	2135	1151	1643	1633.21	0.00	0	269	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	724	-1.52	2.15	12	0.15	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
79	20230718	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1603	-40	5	-2.43	59154126	36426	31.60	1640	1687	1603	2135	1151	1643	1623.95	0.00	0	1322	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	717	-1.51	2.13	12	0.08	-1063.00	754.00	2640	20221017	-39.28	1450	20230217	10.55	2620	-38.82	20230502	1450	10.55	20230217	2640	-39.28	20221017	1450	10.55	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
80	20230718	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1637	-6	5	-0.37	21606545	13146	11.40	1640	1687	1610	2135	1151	1643	1643.58	0.00	0	-1722	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	732	-1.54	2.17	12	0.03	-1063.00	754.00	2640	20221017	-37.99	1450	20230217	12.90	2620	-37.52	20230502	1450	12.90	20230217	2640	-37.99	20221017	1450	12.90	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
81	20230718	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1687	44	2	2.68	2983429	1817	1.58	1640	1687	1610	2135	1151	1643	1641.95	0.00	0	495	1763	1702	1656	1595	1549	1680	1573	224	492	500	1110	1	1	44716645	754	-1.59	2.24	12	0.00	-1063.00	754.00	2640	20221017	-36.10	1450	20230217	16.34	2620	-35.61	20230502	1450	16.34	20230217	2640	-36.10	20221017	1450	16.34	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
82	20230717	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1643	13	2	0.80	187640031	115283	70.16	1717	1717	1610	2115	1141	1630	1627.65	0.00	0	5799	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	735	-1.55	2.18	12	0.26	-1063.00	754.00	2640	20221017	-37.77	1450	20230217	13.31	2620	-37.29	20230502	1450	13.31	20230217	2640	-37.77	20221017	1450	13.31	20230217	0.53	N	015260	500	223 억		0	N	N	102	N	00	N
83	20230717	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1643	13	2	0.80	185473114	113964	69.36	1717	1717	1610	2115	1141	1630	1627.47	0.00	0	5685	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	735	-1.55	2.18	12	0.25	-1063.00	754.00	2640	20221017	-37.77	1450	20230217	13.31	2620	-37.29	20230502	1450	13.31	20230217	2640	-37.77	20221017	1450	13.31	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
84	20230717	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	0	3	0.00	166552715	102401	62.32	1717	1717	1610	2115	1141	1630	1626.48	0.00	0	6089	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	729	-1.53	2.16	12	0.23	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
85	20230717	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	-5	5	-0.31	140428954	86366	52.56	1717	1717	1610	2115	1141	1630	1625.97	0.00	0	-5384	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	727	-1.53	2.16	12	0.19	-1063.00	754.00	2640	20221017	-38.45	1450	20230217	12.07	2620	-37.98	20230502	1450	12.07	20230217	2640	-38.45	20221017	1450	12.07	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
86	20230717	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1616	-14	5	-0.86	125400790	77070	46.90	1717	1717	1610	2115	1141	1630	1627.10	0.00	0	-7888	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	723	-1.52	2.14	12	0.17	-1063.00	754.00	2640	20221017	-38.79	1450	20230217	11.45	2620	-38.32	20230502	1450	11.45	20230217	2640	-38.79	20221017	1450	11.45	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
87	20230717	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1611	-19	5	-1.17	113086047	69443	42.26	1717	1717	1610	2115	1141	1630	1628.47	0.00	0	-6040	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	720	-1.52	2.14	12	0.16	-1063.00	754.00	2640	20221017	-38.98	1450	20230217	11.10	2620	-38.51	20230502	1450	11.10	20230217	2640	-38.98	20221017	1450	11.10	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
88	20230717	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1615	-15	5	-0.92	72589741	44385	27.01	1717	1717	1615	2115	1141	1630	1635.46	0.00	0	-3575	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	722	-1.52	2.14	12	0.10	-1063.00	754.00	2640	20221017	-38.83	1450	20230217	11.38	2620	-38.36	20230502	1450	11.38	20230217	2640	-38.83	20221017	1450	11.38	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
89	20230717	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1648	18	2	1.10	12282809	7251	4.41	1717	1717	1642	2115	1141	1630	1693.95	0.00	0	-2990	1706	1668	1634	1596	1562	1651	1579	224	487	500	1100	1	1	44716645	737	-1.55	2.19	12	0.02	-1063.00	754.00	2640	20221017	-37.58	1450	20230217	13.66	2620	-37.10	20230502	1450	13.66	20230217	2640	-37.58	20221017	1450	13.66	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
90	20230714	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1630	7	2	0.43	266145217	164303	252.89	1634	1672	1600	2105	1137	1623	1619.84	0.00	0	34712	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	729	-1.53	2.16	12	0.37	-1063.00	754.00	2640	20221017	-38.26	1450	20230217	12.41	2620	-37.79	20230502	1450	12.41	20230217	2640	-38.26	20221017	1450	12.41	20230217	0.53	N	015260	500	223 억		0	N	N	9	N	00	N
91	20230714	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1658	35	2	2.16	246471620	152447	234.65	1634	1665	1600	2105	1137	1623	1616.77	0.00	0	34032	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	741	-1.56	2.20	12	0.34	-1063.00	754.00	2640	20221017	-37.20	1450	20230217	14.34	2620	-36.72	20230502	1450	14.34	20230217	2640	-37.20	20221017	1450	14.34	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
92	20230714	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	-4	5	-0.25	178258593	110682	170.36	1634	1645	1600	2105	1137	1623	1610.55	0.00	0	10013	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	724	-1.52	2.15	12	0.25	-1063.00	754.00	2640	20221017	-38.67	1450	20230217	11.66	2620	-38.21	20230502	1450	11.66	20230217	2640	-38.67	20221017	1450	11.66	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
93	20230714	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1608	-15	5	-0.92	162032545	100579	154.81	1634	1645	1600	2105	1137	1623	1611.00	0.00	0	8845	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	719	-1.51	2.13	12	0.22	-1063.00	754.00	2640	20221017	-39.09	1450	20230217	10.90	2620	-38.63	20230502	1450	10.90	20230217	2640	-39.09	20221017	1450	10.90	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
94	20230714	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1617	-6	5	-0.37	139144926	86312	132.85	1634	1645	1600	2105	1137	1623	1612.12	0.00	0	7369	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	723	-1.52	2.14	12	0.19	-1063.00	754.00	2640	20221017	-38.75	1450	20230217	11.52	2620	-38.28	20230502	1450	11.52	20230217	2640	-38.75	20221017	1450	11.52	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
95	20230714	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1605	-18	5	-1.11	54771623	33911	52.20	1634	1635	1605	2105	1137	1623	1615.16	0.00	0	-399	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	718	-1.51	2.13	12	0.08	-1063.00	754.00	2640	20221017	-39.20	1450	20230217	10.69	2620	-38.74	20230502	1450	10.69	20230217	2640	-39.20	20221017	1450	10.69	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
96	20230714	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1626	3	2	0.18	16979872	10479	16.13	1634	1635	1614	2105	1137	1623	1620.37	0.00	0	-802	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	727	-1.53	2.16	12	0.02	-1063.00	754.00	2640	20221017	-38.41	1450	20230217	12.14	2620	-37.94	20230502	1450	12.14	20230217	2640	-38.41	20221017	1450	12.14	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
97	20230714	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	12	2	0.74	519634	318	0.49	1634	1635	1634	2105	1137	1623	1634.07	0.00	0	-27	1681	1651	1637	1607	1593	1645	1601	224	484	500	1100	1	1	44716645	731	-1.54	2.17	12	0.00	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.53	N	015260	500	223 억		0	N	N	2	N	00	N
98	20230713	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1623	-2	5	-0.12	105275541	64407	70.86	1625	1667	1623	2110	1138	1625	1634.54	0.00	0	3277	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	726	-1.53	2.15	12	0.14	-1063.00	754.00	2640	20221017	-38.52	1450	20230217	11.93	2620	-38.05	20230502	1450	11.93	20230217	2640	-38.52	20221017	1450	11.93	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
99	20230713	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1629	4	2	0.25	96174005	58803	64.70	1625	1667	1624	2110	1138	1625	1635.53	0.00	0	4441	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	728	-1.53	2.16	12	0.13	-1063.00	754.00	2640	20221017	-38.30	1450	20230217	12.34	2620	-37.82	20230502	1450	12.34	20230217	2640	-38.30	20221017	1450	12.34	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
100	20230713	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	0	3	0.00	90757719	55476	61.04	1625	1667	1624	2110	1138	1625	1635.98	0.00	0	7162	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	727	-1.53	2.16	12	0.12	-1063.00	754.00	2640	20221017	-38.45	1450	20230217	12.07	2620	-37.98	20230502	1450	12.07	20230217	2640	-38.45	20221017	1450	12.07	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
101	20230713	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	8	2	0.49	66698418	40682	44.76	1625	1667	1625	2110	1138	1625	1639.51	0.00	0	9784	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	730	-1.54	2.17	12	0.09	-1063.00	754.00	2640	20221017	-38.14	1450	20230217	12.62	2620	-37.67	20230502	1450	12.62	20230217	2640	-38.14	20221017	1450	12.62	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
102	20230713	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	14	2	0.86	63918423	38977	42.89	1625	1667	1625	2110	1138	1625	1639.90	0.00	0	10850	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	733	-1.54	2.17	12	0.09	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
103	20230713	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1655	30	2	1.85	42205808	25684	28.26	1625	1667	1625	2110	1138	1625	1643.27	0.00	0	9251	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	740	-1.56	2.19	12	0.06	-1063.00	754.00	2640	20221017	-37.31	1450	20230217	14.14	2620	-36.83	20230502	1450	14.14	20230217	2640	-37.31	20221017	1450	14.14	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
104	20230713	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1650	25	2	1.54	34525174	21035	23.14	1625	1660	1625	2110	1138	1625	1641.32	0.00	0	9460	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	738	-1.55	2.19	12	0.05	-1063.00	754.00	2640	20221017	-37.50	1450	20230217	13.79	2620	-37.02	20230502	1450	13.79	20230217	2640	-37.50	20221017	1450	13.79	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
105	20230713	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1642	17	2	1.05	3261460	2007	2.21	1625	1642	1625	2110	1138	1625	1625.04	0.00	0	0	1725	1675	1650	1600	1575	1662	1587	224	486	500	1100	1	1	44716645	734	-1.54	2.18	12	0.00	-1063.00	754.00	2640	20221017	-37.80	1450	20230217	13.24	2620	-37.33	20230502	1450	13.24	20230217	2640	-37.80	20221017	1450	13.24	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
106	20230712	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	-75	5	-4.41	150437625	90886	106.95	1688	1700	1625	2210	1190	1700	1655.23	0.00	0	-1151	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	727	-1.53	2.16	12	0.20	-1063.00	754.00	2640	20221017	-38.45	1450	20230217	12.07	2620	-37.98	20230502	1450	12.07	20230217	2640	-38.45	20221017	1450	12.07	20230217	0.54	N	015260	500	223 억		0	N	N	2	N	00	N
107	20230712	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	-38	5	-2.24	95755935	57296	67.42	1688	1700	1648	2210	1190	1700	1671.25	0.00	0	1576	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	743	-1.56	2.20	12	0.13	-1063.00	754.00	2640	20221017	-37.05	1450	20230217	14.62	2620	-36.56	20230502	1450	14.62	20230217	2640	-37.05	20221017	1450	14.62	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
108	20230712	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1672	-28	5	-1.65	66096080	39350	46.31	1688	1700	1652	2210	1190	1700	1679.70	0.00	0	-5194	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	748	-1.57	2.22	12	0.09	-1063.00	754.00	2640	20221017	-36.67	1450	20230217	15.31	2620	-36.18	20230502	1450	15.31	20230217	2640	-36.67	20221017	1450	15.31	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
109	20230712	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1675	-25	5	-1.47	44238238	26245	30.88	1688	1700	1675	2210	1190	1700	1685.59	0.00	0	-4555	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	749	-1.58	2.22	12	0.06	-1063.00	754.00	2640	20221017	-36.55	1450	20230217	15.52	2620	-36.07	20230502	1450	15.52	20230217	2640	-36.55	20221017	1450	15.52	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
110	20230712	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1678	-22	5	-1.29	38057141	22556	26.54	1688	1700	1678	2210	1190	1700	1687.23	0.00	0	-3722	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	750	-1.58	2.23	12	0.05	-1063.00	754.00	2640	20221017	-36.44	1450	20230217	15.72	2620	-35.95	20230502	1450	15.72	20230217	2640	-36.44	20221017	1450	15.72	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
111	20230712	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1680	-20	5	-1.18	30292591	17930	21.10	1688	1700	1680	2210	1190	1700	1689.49	0.00	0	-3070	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	751	-1.58	2.23	12	0.04	-1063.00	754.00	2640	20221017	-36.36	1450	20230217	15.86	2620	-35.88	20230502	1450	15.86	20230217	2640	-36.36	20221017	1450	15.86	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
112	20230712	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1699	-1	5	-0.06	23133589	13681	16.10	1688	1700	1688	2210	1190	1700	1690.93	0.00	0	-634	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	760	-1.60	2.25	12	0.03	-1063.00	754.00	2640	20221017	-35.64	1450	20230217	17.17	2620	-35.15	20230502	1450	17.17	20230217	2640	-35.64	20221017	1450	17.17	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
113	20230712	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1688	-12	5	-0.71	42200	25	0.03	1688	1688	1688	2210	1190	1700	1688.00	0.00	0	0	1755	1727	1697	1669	1639	1712	1654	224	510	500	1150	1	1	44716645	755	-1.59	2.24	12	0.00	-1063.00	754.00	2640	20221017	-36.06	1450	20230217	16.41	2620	-35.57	20230502	1450	16.41	20230217	2640	-36.06	20221017	1450	16.41	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
114	20230711	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	-19	5	-1.11	143283234	84733	76.87	1719	1725	1667	2230	1204	1719	1691.00	0.00	0	-39769	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	760	-1.60	2.25	12	0.19	-1063.00	754.00	2640	20221017	-35.61	1450	20230217	17.24	2620	-35.11	20230502	1450	17.24	20230217	2640	-35.61	20221017	1450	17.24	20230217	0.54	N	015260	500	223 억		0	N	N	60	N	00	N
115	20230711	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	-19	5	-1.11	138928501	82168	74.54	1719	1725	1667	2230	1204	1719	1690.79	0.00	0	-39870	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	760	-1.60	2.25	12	0.18	-1063.00	754.00	2640	20221017	-35.61	1450	20230217	17.24	2620	-35.11	20230502	1450	17.24	20230217	2640	-35.61	20221017	1450	17.24	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
116	20230711	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	-19	5	-1.11	132998005	78677	71.37	1719	1725	1667	2230	1204	1719	1690.43	0.00	0	-38967	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	760	-1.60	2.25	12	0.18	-1063.00	754.00	2640	20221017	-35.61	1450	20230217	17.24	2620	-35.11	20230502	1450	17.24	20230217	2640	-35.61	20221017	1450	17.24	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
117	20230711	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1709	-10	5	-0.58	128198125	75856	68.81	1719	1725	1667	2230	1204	1719	1690.02	0.00	0	-37625	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	764	-1.61	2.27	12	0.17	-1063.00	754.00	2640	20221017	-35.27	1450	20230217	17.86	2620	-34.77	20230502	1450	17.86	20230217	2640	-35.27	20221017	1450	17.86	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
118	20230711	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1668	-51	5	-2.97	106735236	63136	57.27	1719	1719	1668	2230	1204	1719	1690.56	0.00	0	-35088	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	746	-1.57	2.21	12	0.14	-1063.00	754.00	2640	20221017	-36.82	1450	20230217	15.03	2620	-36.34	20230502	1450	15.03	20230217	2640	-36.82	20221017	1450	15.03	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
119	20230711	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1677	-42	5	-2.44	74138984	43658	39.60	1719	1719	1675	2230	1204	1719	1698.18	0.00	0	-22562	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	750	-1.58	2.22	12	0.10	-1063.00	754.00	2640	20221017	-36.48	1450	20230217	15.66	2620	-35.99	20230502	1450	15.66	20230217	2640	-36.48	20221017	1450	15.66	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
120	20230711	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1710	-9	5	-0.52	21451467	12521	11.36	1719	1719	1703	2230	1204	1719	1713.24	0.00	0	353	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	765	-1.61	2.27	12	0.03	-1063.00	754.00	2640	20221017	-35.23	1450	20230217	17.93	2620	-34.73	20230502	1450	17.93	20230217	2640	-35.23	20221017	1450	17.93	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
121	20230711	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1712	-7	5	-0.41	855338	498	0.45	1719	1719	1712	2230	1204	1719	1717.55	0.00	0	-448	1783	1750	1694	1661	1605	1767	1678	224	513	500	1160	1	1	44716645	766	-1.61	2.27	12	0.00	-1063.00	754.00	2640	20221017	-35.15	1450	20230217	18.07	2620	-34.66	20230502	1450	18.07	20230217	2640	-35.15	20221017	1450	18.07	20230217	0.54	N	015260	500	223 억		0	N	N	0	N	00	N
122	20230710	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1719	58	2	3.49	183796539	110199	156.77	1674	1727	1638	2155	1163	1661	1667.86	0.00	0	19211	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	769	-1.62	2.28	12	0.25	-1063.00	754.00	2640	20221017	-34.89	1450	20230217	18.55	2620	-34.39	20230502	1450	18.55	20230217	2640	-34.89	20221017	1450	18.55	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
123	20230710	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1720	59	2	3.55	156134060	94067	133.82	1674	1722	1638	2155	1163	1661	1659.82	0.00	0	20563	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	769	-1.62	2.28	12	0.21	-1063.00	754.00	2640	20221017	-34.85	1450	20230217	18.62	2620	-34.35	20230502	1450	18.62	20230217	2640	-34.85	20221017	1450	18.62	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
124	20230710	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	0	3	0.00	113916943	68886	98.00	1674	1688	1638	2155	1163	1661	1653.70	0.00	0	10271	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	743	-1.56	2.20	12	0.15	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
125	20230710	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1656	-5	5	-0.30	103745716	62749	89.27	1674	1688	1638	2155	1163	1661	1653.34	0.00	0	7865	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	741	-1.56	2.20	12	0.14	-1063.00	754.00	2640	20221017	-37.27	1450	20230217	14.21	2620	-36.79	20230502	1450	14.21	20230217	2640	-37.27	20221017	1450	14.21	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
126	20230710	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1688	27	2	1.63	74849329	45320	64.47	1674	1688	1638	2155	1163	1661	1651.57	0.00	0	4552	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	755	-1.59	2.24	12	0.10	-1063.00	754.00	2640	20221017	-36.06	1450	20230217	16.41	2620	-35.57	20230502	1450	16.41	20230217	2640	-36.06	20221017	1450	16.41	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
127	20230710	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1647	-14	5	-0.84	25741855	15622	22.22	1674	1674	1638	2155	1163	1661	1647.80	0.00	0	-2219	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	736	-1.55	2.18	12	0.03	-1063.00	754.00	2640	20221017	-37.61	1450	20230217	13.59	2620	-37.14	20230502	1450	13.59	20230217	2640	-37.61	20221017	1450	13.59	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
128	20230710	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1650	-11	5	-0.66	22481721	13646	19.41	1674	1674	1638	2155	1163	1661	1647.50	0.00	0	-1534	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	738	-1.55	2.19	12	0.03	-1063.00	754.00	2640	20221017	-37.50	1450	20230217	13.79	2620	-37.02	20230502	1450	13.79	20230217	2640	-37.50	20221017	1450	13.79	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
129	20230710	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	-23	5	-1.38	6008044	3621	5.15	1674	1674	1638	2155	1163	1661	1659.22	0.00	0	-2132	1713	1686	1648	1621	1583	1700	1635	224	496	500	1120	1	1	44716645	732	-1.54	2.17	12	0.01	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.55	N	015260	500	223 억		0	N	N	1	N	00	N
130	20230707	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	27	2	1.65	115120885	70133	55.13	1634	1675	1610	2120	1144	1634	1641.47	0.00	0	10325	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	743	-1.56	2.20	12	0.16	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
131	20230707	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	20	2	1.22	106836915	65124	51.19	1634	1675	1610	2120	1144	1634	1640.52	0.00	0	11130	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	740	-1.56	2.19	12	0.15	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
132	20230707	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	26	2	1.59	89224646	54479	42.83	1634	1675	1610	2120	1144	1634	1637.78	0.00	0	13495	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	742	-1.56	2.20	12	0.12	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
133	20230707	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1665	31	2	1.90	87808725	53626	42.16	1634	1675	1610	2120	1144	1634	1637.43	0.00	0	13551	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	745	-1.57	2.21	12	0.12	-1063.00	754.00	2640	20221017	-36.93	1450	20230217	14.83	2620	-36.45	20230502	1450	14.83	20230217	2640	-36.93	20221017	1450	14.83	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
134	20230707	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	5	2	0.31	43543891	26719	21.00	1634	1654	1610	2120	1144	1634	1629.70	0.00	0	2322	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	733	-1.54	2.17	12	0.06	-1063.00	754.00	2640	20221017	-37.92	1450	20230217	13.03	2620	-37.44	20230502	1450	13.03	20230217	2640	-37.92	20221017	1450	13.03	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
135	20230707	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1638	4	2	0.24	32914527	20223	15.90	1634	1654	1610	2120	1144	1634	1627.58	0.00	0	2359	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	732	-1.54	2.17	12	0.05	-1063.00	754.00	2640	20221017	-37.95	1450	20230217	12.97	2620	-37.48	20230502	1450	12.97	20230217	2640	-37.95	20221017	1450	12.97	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
136	20230707	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1636	2	2	0.12	26630987	16383	12.88	1634	1654	1610	2120	1144	1634	1625.53	0.00	0	1875	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	732	-1.54	2.17	12	0.04	-1063.00	754.00	2640	20221017	-38.03	1450	20230217	12.83	2620	-37.56	20230502	1450	12.83	20230217	2640	-38.03	20221017	1450	12.83	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
137	20230707	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1621	-13	5	-0.80	7545754	4628	3.64	1634	1654	1621	2120	1144	1634	1630.46	0.00	0	684	1720	1677	1654	1611	1588	1665	1599	224	488	500	1110	1	1	44716645	725	-1.52	2.15	12	0.01	-1063.00	754.00	2640	20221017	-38.60	1450	20230217	11.79	2620	-38.13	20230502	1450	11.79	20230217	2640	-38.60	20221017	1450	11.79	20230217	0.53	N	015260	500	223 억		0	N	N	32	N	00	N
138	20230706	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1634	-54	5	-3.20	209265155	127206	93.27	1697	1697	1631	2190	1182	1688	1645.10	0.00	0	14027	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	731	-1.54	2.17	12	0.28	-1063.00	754.00	2640	20221017	-38.11	1450	20230217	12.69	2620	-37.63	20230502	1450	12.69	20230217	2640	-38.11	20221017	1450	12.69	20230217	0.51	N	015260	500	223 억		0	N	N	32	N	00	N
139	20230706	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-48	5	-2.84	194338597	118084	86.58	1697	1697	1631	2190	1182	1688	1645.77	0.00	0	15077	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	733	-1.54	2.18	12	0.26	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
140	20230706	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-48	5	-2.84	163947831	99551	72.99	1697	1697	1631	2190	1182	1688	1646.87	0.00	0	7210	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	733	-1.54	2.18	12	0.22	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
141	20230706	130252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1646	-42	5	-2.49	150349590	91262	66.92	1697	1697	1631	2190	1182	1688	1647.45	0.00	0	8772	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	736	-1.55	2.18	12	0.20	-1063.00	754.00	2640	20221017	-37.65	1450	20230217	13.52	2620	-37.18	20230502	1450	13.52	20230217	2640	-37.65	20221017	1450	13.52	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
142	20230706	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1640	-48	5	-2.84	136376160	82769	60.69	1697	1697	1631	2190	1182	1688	1647.67	0.00	0	11954	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	733	-1.54	2.18	12	0.19	-1063.00	754.00	2640	20221017	-37.88	1450	20230217	13.10	2620	-37.40	20230502	1450	13.10	20230217	2640	-37.88	20221017	1450	13.10	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
143	20230706	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1650	-38	5	-2.25	84336008	51064	37.44	1697	1697	1631	2190	1182	1688	1651.57	0.00	0	4610	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	738	-1.55	2.19	12	0.11	-1063.00	754.00	2640	20221017	-37.50	1450	20230217	13.79	2620	-37.02	20230502	1450	13.79	20230217	2640	-37.50	20221017	1450	13.79	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
144	20230706	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	-29	5	-1.72	58009972	35128	25.76	1697	1697	1631	2190	1182	1688	1651.39	0.00	0	3159	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	742	-1.56	2.20	12	0.08	-1063.00	754.00	2640	20221017	-37.16	1450	20230217	14.41	2620	-36.68	20230502	1450	14.41	20230217	2640	-37.16	20221017	1450	14.41	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
145	20230706	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1697	9	2	0.53	5582280	3340	2.45	1697	1697	1651	2190	1182	1688	1671.34	0.00	0	-1107	1800	1744	1713	1657	1626	1728	1641	224	504	500	1140	1	1	44716645	759	-1.60	2.25	12	0.01	-1063.00	754.00	2640	20221017	-35.72	1450	20230217	17.03	2620	-35.23	20230502	1450	17.03	20230217	2640	-35.72	20221017	1450	17.03	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
146	20230705	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1688	-50	5	-2.88	232244683	136032	108.87	1756	1769	1682	2255	1217	1738	1707.28	0.00	0	-27390	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	755	-1.59	2.24	12	0.30	-1063.00	754.00	2640	20221017	-36.06	1450	20230217	16.41	2620	-35.57	20230502	1450	16.41	20230217	2640	-36.06	20221017	1450	16.41	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
147	20230705	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1702	-36	5	-2.07	201044608	117564	94.09	1756	1769	1694	2255	1217	1738	1710.09	0.00	0	-27275	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	761	-1.60	2.26	12	0.26	-1063.00	754.00	2640	20221017	-35.53	1450	20230217	17.38	2620	-35.04	20230502	1450	17.38	20230217	2640	-35.53	20221017	1450	17.38	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
148	20230705	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1711	-27	5	-1.55	152504096	89003	71.23	1756	1769	1700	2255	1217	1738	1713.47	0.00	0	-24628	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	765	-1.61	2.27	12	0.20	-1063.00	754.00	2640	20221017	-35.19	1450	20230217	18.00	2620	-34.69	20230502	1450	18.00	20230217	2640	-35.19	20221017	1450	18.00	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
149	20230705	130249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1713	-25	5	-1.44	96454587	56154	44.94	1756	1769	1710	2255	1217	1738	1717.68	0.00	0	-16830	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	766	-1.61	2.27	12	0.13	-1063.00	754.00	2640	20221017	-35.11	1450	20230217	18.14	2620	-34.62	20230502	1450	18.14	20230217	2640	-35.11	20221017	1450	18.14	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
150	20230705	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1716	-22	5	-1.27	65879886	38294	30.65	1756	1769	1712	2255	1217	1738	1720.37	0.00	0	-15505	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	767	-1.61	2.28	12	0.09	-1063.00	754.00	2640	20221017	-35.00	1450	20230217	18.34	2620	-34.50	20230502	1450	18.34	20230217	2640	-35.00	20221017	1450	18.34	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
151	20230705	110251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1713	-25	5	-1.44	60409673	35108	28.10	1756	1769	1712	2255	1217	1738	1720.68	0.00	0	-13459	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	766	-1.61	2.27	12	0.08	-1063.00	754.00	2640	20221017	-35.11	1450	20230217	18.14	2620	-34.62	20230502	1450	18.14	20230217	2640	-35.11	20221017	1450	18.14	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
152	20230705	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1721	-17	5	-0.98	24492805	14191	11.36	1756	1769	1714	2255	1217	1738	1725.94	0.00	0	-9338	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	770	-1.62	2.28	12	0.03	-1063.00	754.00	2640	20221017	-34.81	1450	20230217	18.69	2620	-34.31	20230502	1450	18.69	20230217	2640	-34.81	20221017	1450	18.69	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
153	20230705	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1769	31	2	1.78	480116	273	0.22	1756	1769	1756	2255	1217	1738	1758.67	0.00	0	-158	1800	1769	1749	1718	1698	1759	1708	224	519	500	1180	1	1	44716645	791	-1.66	2.35	12	0.00	-1063.00	754.00	2640	20221017	-32.99	1450	20230217	22.00	2620	-32.48	20230502	1450	22.00	20230217	2640	-32.99	20221017	1450	22.00	20230217	0.49	N	015260	500	223 억		0	N	N	0	N	00	N
154	20230704	160249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1738	9	2	0.52	217797366	124954	101.28	1747	1780	1729	2245	1211	1729	1743.02	0.00	0	24795	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	777	-1.63	2.31	12	0.28	-1063.00	754.00	2640	20221017	-34.17	1450	20230217	19.86	2620	-33.66	20230502	1450	19.86	20230217	2640	-34.17	20221017	1450	19.86	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
155	20230704	150247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1732	3	2	0.17	208364083	119517	96.87	1747	1780	1729	2245	1211	1729	1743.38	0.00	0	23467	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	774	-1.63	2.30	12	0.27	-1063.00	754.00	2640	20221017	-34.39	1450	20230217	19.45	2620	-33.89	20230502	1450	19.45	20230217	2640	-34.39	20221017	1450	19.45	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
156	20230704	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1737	8	2	0.46	192916891	110601	89.65	1747	1780	1729	2245	1211	1729	1744.26	0.00	0	24180	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	777	-1.63	2.30	12	0.25	-1063.00	754.00	2640	20221017	-34.20	1450	20230217	19.79	2620	-33.70	20230502	1450	19.79	20230217	2640	-34.20	20221017	1450	19.79	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
157	20230704	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1738	9	2	0.52	187153837	107278	86.95	1747	1780	1729	2245	1211	1729	1744.57	0.00	0	24442	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	777	-1.63	2.31	12	0.24	-1063.00	754.00	2640	20221017	-34.17	1450	20230217	19.86	2620	-33.66	20230502	1450	19.86	20230217	2640	-34.17	20221017	1450	19.86	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
158	20230704	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	1	2	0.06	156400498	89505	72.55	1747	1780	1730	2245	1211	1729	1747.39	0.00	0	22087	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	774	-1.63	2.29	12	0.20	-1063.00	754.00	2640	20221017	-34.47	1450	20230217	19.31	2620	-33.97	20230502	1450	19.31	20230217	2640	-34.47	20221017	1450	19.31	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
159	20230704	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1776	47	2	2.72	82957788	47348	38.38	1747	1780	1733	2245	1211	1729	1752.09	0.00	0	8604	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	794	-1.67	2.36	12	0.11	-1063.00	754.00	2640	20221017	-32.73	1450	20230217	22.48	2620	-32.21	20230502	1450	22.48	20230217	2640	-32.73	20221017	1450	22.48	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
160	20230704	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1743	14	2	0.81	26145027	15015	12.17	1747	1747	1733	2245	1211	1729	1741.26	0.00	0	-3378	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	779	-1.64	2.31	12	0.03	-1063.00	754.00	2640	20221017	-33.98	1450	20230217	20.21	2620	-33.47	20230502	1450	20.21	20230217	2640	-33.98	20221017	1450	20.21	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
161	20230704	090246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	16	2	0.93	3769881	2160	1.75	1747	1747	1743	2245	1211	1729	1745.32	0.00	0	-2051	1819	1774	1749	1704	1679	1761	1691	224	517	500	1170	1	1	44716645	780	-1.64	2.31	12	0.00	-1063.00	754.00	2640	20221017	-33.90	1450	20230217	20.34	2620	-33.40	20230502	1450	20.34	20230217	2640	-33.90	20221017	1450	20.34	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
162	20230703	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1729	-7	5	-0.40	213935451	122871	219.59	1754	1794	1724	2255	1216	1736	1741.16	0.00	0	-14261	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	773	-1.63	2.29	12	0.27	-1063.00	754.00	2640	20221017	-34.51	1450	20230217	19.24	2620	-34.01	20230502	1450	19.24	20230217	2640	-34.51	20221017	1450	19.24	20230217	0.49	N	015260	500	223 억		0	N	N	2	N	00	N
163	20230703	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1727	-9	5	-0.52	209302590	120189	214.80	1754	1794	1724	2255	1216	1736	1741.45	0.00	0	-14108	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	772	-1.62	2.29	12	0.27	-1063.00	754.00	2640	20221017	-34.58	1450	20230217	19.10	2620	-34.08	20230502	1450	19.10	20230217	2640	-34.58	20221017	1450	19.10	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
164	20230703	140245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-1	5	-0.06	184934185	106098	189.61	1754	1794	1725	2255	1216	1736	1743.05	0.00	0	-11527	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	776	-1.63	2.30	12	0.24	-1063.00	754.00	2640	20221017	-34.28	1450	20230217	19.66	2620	-33.78	20230502	1450	19.66	20230217	2640	-34.28	20221017	1450	19.66	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
165	20230703	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1734	-2	5	-0.12	126456544	72320	129.25	1754	1794	1729	2255	1216	1736	1748.57	0.00	0	914	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	775	-1.63	2.30	12	0.16	-1063.00	754.00	2640	20221017	-34.32	1450	20230217	19.59	2620	-33.82	20230502	1450	19.59	20230217	2640	-34.32	20221017	1450	19.59	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
166	20230703	120244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1738	2	2	0.12	117559746	67192	120.08	1754	1794	1729	2255	1216	1736	1749.61	0.00	0	2090	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	777	-1.63	2.31	12	0.15	-1063.00	754.00	2640	20221017	-34.17	1450	20230217	19.86	2620	-33.66	20230502	1450	19.86	20230217	2640	-34.17	20221017	1450	19.86	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
167	20230703	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	9	2	0.52	98427562	56164	100.37	1754	1794	1729	2255	1216	1736	1752.50	0.00	0	2532	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	780	-1.64	2.31	12	0.13	-1063.00	754.00	2640	20221017	-33.90	1450	20230217	20.34	2620	-33.40	20230502	1450	20.34	20230217	2640	-33.90	20221017	1450	20.34	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
168	20230703	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1754	18	2	1.04	54521831	30905	55.23	1754	1794	1737	2255	1216	1736	1764.18	0.00	0	2327	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	784	-1.65	2.33	12	0.07	-1063.00	754.00	2640	20221017	-33.56	1450	20230217	20.97	2620	-33.05	20230502	1450	20.97	20230217	2640	-33.56	20221017	1450	20.97	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N
169	20230703	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1782	46	2	2.65	6678773	3755	6.71	1754	1794	1754	2255	1216	1736	1778.63	0.00	0	-513	1782	1758	1744	1720	1706	1771	1733	224	519	500	1180	1	1	44716645	797	-1.68	2.36	12	0.01	-1063.00	754.00	2640	20221017	-32.50	1450	20230217	22.90	2620	-31.98	20230502	1450	22.90	20230217	2640	-32.50	20221017	1450	22.90	20230217	0.49	N	015260	500	223 억		0	N	N	1	N	00	N