KissMeData/005680/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	130	2	1.45	176323570	19501	86.40	8990	9120	8990	11680	6300	8990	9041.75	36.54	0	640	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1824	13.18	0.34	12	0.10	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	0.89	N	005680	500	100 억		7308591	N	N	28	N	00	N
3	20240731	150214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	80	2	0.89	127440330	14129	62.60	8990	9070	8990	11680	6300	8990	9019.77	36.54	0	763	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1814	13.11	0.34	12	0.07	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
4	20240731	140214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	30	2	0.33	110335070	12236	54.21	8990	9070	8990	11680	6300	8990	9017.25	36.54	0	677	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1804	13.03	0.34	12	0.06	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
5	20240731	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	30	2	0.33	88820590	9852	43.65	8990	9070	8990	11680	6300	8990	9015.49	36.54	0	666	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1804	13.03	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
6	20240731	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9040	50	2	0.56	77397610	8586	38.04	8990	9070	8990	11680	6300	8990	9014.40	36.54	0	978	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1808	13.06	0.34	12	0.04	692.00	26481.00	12110	20240430	-25.35	7800	20231031	15.90	12110	-25.35	20240430	8460	6.86	20240102	12110	-25.35	20240430	7800	15.90	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
7	20240731	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	30	2	0.33	59022020	6551	29.02	8990	9050	8990	11680	6300	8990	9009.62	36.54	0	669	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1804	13.03	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
8	20240731	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	40	2	0.44	14103690	1566	6.94	8990	9050	8990	11680	6300	8990	9006.19	36.54	0	-129	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1806	13.05	0.34	12	0.01	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
9	20240731	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	60	2	0.67	7479890	832	3.69	8990	9050	8990	11680	6300	8990	8990.25	36.54	0	-91	9150	9070	9020	8940	8890	9045	8915	100	2690	500	6650	10	1	20000000	1810	13.08	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	0.89	N	005680	500	100 억		7308591	N	N	243	N	00	N
10	20240730	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8990	-90	5	-0.99	202309870	22480	87.85	9100	9100	8970	11800	6360	9080	8999.64	36.59	0	-8884	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1798	12.99	0.34	12	0.11	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8460	6.26	20240102	12110	-25.76	20240430	7800	15.26	20231031	0.90	N	005680	500	100 억		7317348	N	N	243	N	00	N
11	20240730	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-80	5	-0.88	177177490	19685	76.93	9100	9100	8970	11800	6360	9080	9000.63	36.59	0	-7926	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1800	13.01	0.34	12	0.10	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
12	20240730	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-60	5	-0.66	151624210	16845	65.83	9100	9100	8970	11800	6360	9080	9001.14	36.59	0	-7276	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1804	13.03	0.34	12	0.08	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
13	20240730	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8990	-90	5	-0.99	131033890	14560	56.90	9100	9100	8970	11800	6360	9080	8999.58	36.59	0	-6060	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1798	12.99	0.34	12	0.07	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8460	6.26	20240102	12110	-25.76	20240430	7800	15.26	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
14	20240730	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8980	-100	5	-1.10	105570360	11730	45.84	9100	9100	8970	11800	6360	9080	9000.03	36.59	0	-5168	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1796	12.98	0.34	12	0.06	692.00	26481.00	12110	20240430	-25.85	7800	20231031	15.13	12110	-25.85	20240430	8460	6.15	20240102	12110	-25.85	20240430	7800	15.13	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
15	20240730	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8980	-100	5	-1.10	88779250	9861	38.54	9100	9100	8970	11800	6360	9080	9003.07	36.59	0	-4883	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1796	12.98	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.85	7800	20231031	15.13	12110	-25.85	20240430	8460	6.15	20240102	12110	-25.85	20240430	7800	15.13	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
16	20240730	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9010	-70	5	-0.77	66672730	7400	28.92	9100	9100	8970	11800	6360	9080	9009.83	36.59	0	-2822	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1802	13.02	0.34	12	0.04	692.00	26481.00	12110	20240430	-25.60	7800	20231031	15.51	12110	-25.60	20240430	8460	6.50	20240102	12110	-25.60	20240430	7800	15.51	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
17	20240730	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	20	2	0.22	9100	1	0.00	9100	9100	9100	11800	6360	9080	9100.00	36.59	0	0	9186	9132	9066	9012	8946	9100	8980	100	2720	500	6710	10	1	20000000	1820	13.15	0.34	12	0.00	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	0.90	N	005680	500	100 억		7317348	N	N	23	N	00	N
18	20240729	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9080	80	2	0.89	231343340	25587	63.41	9120	9120	9000	11700	6300	9000	9041.38	36.59	0	-1201	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1816	13.12	0.34	12	0.13	692.00	26481.00	12110	20240430	-25.02	7800	20231031	16.41	12110	-25.02	20240430	8460	7.33	20240102	12110	-25.02	20240430	7800	16.41	20231031	1.00	N	005680	500	100 억		7318549	N	N	23	N	00	N
19	20240729	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	20	2	0.22	220259780	24364	60.38	9120	9120	9000	11700	6300	9000	9040.38	36.59	0	-964	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1804	13.03	0.34	12	0.12	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
20	20240729	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	30	2	0.33	149886770	16563	41.05	9120	9120	9000	11700	6300	9000	9049.49	36.59	0	-2052	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1806	13.05	0.34	12	0.08	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
21	20240729	130213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	100	2	1.11	119722610	13236	32.80	9120	9120	9000	11700	6300	9000	9045.23	36.59	0	-1982	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1820	13.15	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
22	20240729	120208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	50	2	0.56	94964750	10500	26.02	9120	9120	9000	11700	6300	9000	9044.26	36.59	0	-1578	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1810	13.08	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
23	20240729	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	20	2	0.22	82659640	9139	22.65	9120	9120	9000	11700	6300	9000	9044.71	36.59	0	-1353	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1804	13.03	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
24	20240729	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	90	2	1.00	31656150	3502	8.68	9120	9120	9000	11700	6300	9000	9039.45	36.59	0	-322	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1818	13.14	0.34	12	0.02	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
25	20240729	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	120	2	1.33	9120	1	0.00	9120	9120	9120	11700	6300	9000	9120.00	36.59	0	0	9173	9086	9043	8956	8913	9065	8935	100	2700	500	6660	10	1	20000000	1824	13.18	0.34	12	0.00	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.00	N	005680	500	100 억		7318549	N	N	24	N	00	N
26	20240726	160206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	0	3	0.00	364992160	40341	26.95	9000	9130	9000	11700	6300	9000	9047.97	36.61	0	-4038	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1800	13.01	0.34	12	0.20	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.97	N	005680	500	100 억		7322587	N	N	24	N	00	N
27	20240726	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	20	2	0.22	318166390	35143	23.48	9000	9130	9000	11700	6300	9000	9053.48	36.61	0	-3296	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1804	13.03	0.34	12	0.18	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
28	20240726	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9010	10	2	0.11	276881860	30566	20.42	9000	9130	9000	11700	6300	9000	9058.49	36.61	0	-2308	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1802	13.02	0.34	12	0.15	692.00	26481.00	12110	20240430	-25.60	7800	20231031	15.51	12110	-25.60	20240430	8460	6.50	20240102	12110	-25.60	20240430	7800	15.51	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
29	20240726	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	70	2	0.78	224298800	24737	16.53	9000	9130	9000	11700	6300	9000	9067.34	36.61	0	-1457	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1814	13.11	0.34	12	0.12	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
30	20240726	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	50	2	0.56	129678530	14265	9.53	9000	9130	9000	11700	6300	9000	9090.68	36.61	0	-4424	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1810	13.08	0.34	12	0.07	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
31	20240726	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	120	2	1.33	124442020	13688	9.14	9000	9130	9000	11700	6300	9000	9091.32	36.61	0	-4107	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1824	13.18	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
32	20240726	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	100	2	1.11	58109350	6407	4.28	9000	9110	9000	11700	6300	9000	9069.67	36.61	0	-2235	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1820	13.15	0.34	12	0.03	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
33	20240726	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	0	3	0.00	135000	15	0.01	9000	9000	9000	11700	6300	9000	9000.00	36.61	0	-2	9346	9172	9056	8882	8766	9115	8825	100	2700	500	6660	10	1	20000000	1800	13.01	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.97	N	005680	500	100 억		7322587	N	N	29	N	00	N
34	20240725	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-320	5	-3.43	1349135290	149680	134.85	9160	9230	8940	12110	6530	9320	9013.46	36.76	0	-29024	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1800	13.01	0.34	12	0.75	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.99	N	005680	500	100 억		7351604	N	N	29	N	00	N
35	20240725	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8960	-360	5	-3.86	1295552560	143705	129.47	9160	9230	8950	12110	6530	9320	9015.36	36.76	0	-26520	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1792	12.95	0.34	12	0.72	692.00	26481.00	12110	20240430	-26.01	7800	20231031	14.87	12110	-26.01	20240430	8460	5.91	20240102	12110	-26.01	20240430	7800	14.87	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
36	20240725	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-320	5	-3.43	1166977810	129376	116.56	9160	9230	8950	12110	6530	9320	9020.05	36.76	0	-21290	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1800	13.01	0.34	12	0.65	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
37	20240725	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	-290	5	-3.11	1104379490	122424	110.29	9160	9230	8950	12110	6530	9320	9020.94	36.76	0	-18561	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1806	13.05	0.34	12	0.61	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
38	20240725	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	-290	5	-3.11	972995980	107823	97.14	9160	9230	8950	12110	6530	9320	9024.01	36.76	0	-19977	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1806	13.05	0.34	12	0.54	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
39	20240725	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-300	5	-3.22	900778650	99828	89.94	9160	9230	8950	12110	6530	9320	9023.31	36.76	0	-17719	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1804	13.03	0.34	12	0.50	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
40	20240725	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-300	5	-3.22	473218760	52215	47.04	9160	9230	8980	12110	6530	9320	9062.89	36.76	0	-18260	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1804	13.03	0.34	12	0.26	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
41	20240725	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	-140	5	-1.50	19167820	2091	1.88	9160	9190	9160	12110	6530	9320	9166.82	36.76	0	65	9593	9456	9293	9156	8993	9525	9225	100	2790	500	6890	10	1	20000000	1836	13.27	0.35	12	0.01	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	0.99	N	005680	500	100 억		7351604	N	N	37	N	00	N
42	20240724	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9320	200	2	2.19	1018720550	109435	100.32	9180	9430	9130	11850	6390	9120	9308.95	36.92	0	-33141	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1864	13.47	0.35	12	0.55	692.00	26481.00	12110	20240430	-23.04	7800	20231031	19.49	12110	-23.04	20240430	8460	10.17	20240102	12110	-23.04	20240430	7800	19.49	20231031	1.00	N	005680	500	100 억		7384770	N	N	37	N	00	N
43	20240724	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9340	220	2	2.41	438030870	47474	43.52	9180	9360	9130	11850	6390	9120	9226.87	36.92	0	-12199	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1868	13.50	0.35	12	0.24	692.00	26481.00	12110	20240430	-22.87	7800	20231031	19.74	12110	-22.87	20240430	8460	10.40	20240102	12110	-22.87	20240430	7800	19.74	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
44	20240724	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9210	90	2	0.99	260128610	28304	25.95	9180	9260	9130	11850	6390	9120	9190.65	36.92	0	-13155	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1842	13.31	0.35	12	0.14	692.00	26481.00	12110	20240430	-23.95	7800	20231031	18.08	12110	-23.95	20240430	8460	8.87	20240102	12110	-23.95	20240430	7800	18.08	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
45	20240724	130208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	110	2	1.21	173804540	18908	17.33	9180	9260	9130	11850	6390	9120	9192.31	36.92	0	-9415	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1846	13.34	0.35	12	0.09	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
46	20240724	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9220	100	2	1.10	125839260	13717	12.57	9180	9230	9130	11850	6390	9120	9174.16	36.92	0	-5502	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1844	13.32	0.35	12	0.07	692.00	26481.00	12110	20240430	-23.86	7800	20231031	18.21	12110	-23.86	20240430	8460	8.98	20240102	12110	-23.86	20240430	7800	18.21	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
47	20240724	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9190	70	2	0.77	88947950	9710	8.90	9180	9200	9130	11850	6390	9120	9160.66	36.92	0	-3768	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1838	13.28	0.35	12	0.05	692.00	26481.00	12110	20240430	-24.11	7800	20231031	17.82	12110	-24.11	20240430	8460	8.63	20240102	12110	-24.11	20240430	7800	17.82	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
48	20240724	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9160	40	2	0.44	72312700	7896	7.24	9180	9200	9130	11850	6390	9120	9158.39	36.92	0	-2877	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1832	13.24	0.35	12	0.04	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
49	20240724	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	20	2	0.22	7184540	783	0.72	9180	9180	9140	11850	6390	9120	9179.45	36.92	0	-606	9553	9336	9213	8996	8873	9275	8935	100	2730	500	6740	10	1	20000000	1828	13.21	0.35	12	0.00	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.00	N	005680	500	100 억		7384770	N	N	19	N	00	N
50	20240723	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	60	2	0.66	1007541030	109082	605.20	9300	9430	9090	11770	6350	9060	9236.56	37.01	0	-11105	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1824	13.18	0.34	12	0.55	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.01	N	005680	500	100 억		7402495	N	N	19	N	00	N
51	20240723	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	80	2	0.88	990105340	107171	594.60	9300	9430	9090	11770	6350	9060	9238.56	37.01	0	-10338	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1828	13.21	0.35	12	0.54	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
52	20240723	140206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	40	2	0.44	844769300	91316	506.64	9300	9430	9090	11770	6350	9060	9251.05	37.01	0	-14031	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1820	13.15	0.34	12	0.46	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
53	20240723	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9130	70	2	0.77	792430010	85578	474.80	9300	9430	9100	11770	6350	9060	9259.74	37.01	0	-14960	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1826	13.19	0.34	12	0.43	692.00	26481.00	12110	20240430	-24.61	7800	20231031	17.05	12110	-24.61	20240430	8460	7.92	20240102	12110	-24.61	20240430	7800	17.05	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
54	20240723	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9200	140	2	1.55	726063860	78304	434.44	9300	9430	9120	11770	6350	9060	9272.37	37.01	0	-14247	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1840	13.29	0.35	12	0.39	692.00	26481.00	12110	20240430	-24.03	7800	20231031	17.95	12110	-24.03	20240430	8460	8.75	20240102	12110	-24.03	20240430	7800	17.95	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
55	20240723	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9160	100	2	1.10	686806170	74010	410.62	9300	9430	9140	11770	6350	9060	9279.91	37.01	0	-12174	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1832	13.24	0.35	12	0.37	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
56	20240723	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9300	240	2	2.65	521190790	56054	311.00	9300	9430	9140	11770	6350	9060	9298.01	37.01	0	-7867	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1860	13.44	0.35	12	0.28	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
57	20240723	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	110	2	1.21	91394000	9860	54.70	9300	9300	9170	11770	6350	9060	9269.17	37.01	0	-2697	9260	9160	9090	8990	8920	9125	8955	100	2710	500	6700	10	1	20000000	1834	13.25	0.35	12	0.05	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	1.01	N	005680	500	100 억		7402495	N	N	15	N	00	N
58	20240722	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9060	-50	5	-0.55	160898350	17751	225.81	9110	9190	9020	11840	6380	9110	9064.24	37.03	0	-2849	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1812	13.09	0.34	12	0.09	692.00	26481.00	12110	20240430	-25.19	7800	20231031	16.15	12110	-25.19	20240430	8460	7.09	20240102	12110	-25.19	20240430	7800	16.15	20231031	1.04	N	005680	500	100 억		7405244	N	N	15	N	00	N
59	20240722	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9080	-30	5	-0.33	147231500	16243	206.63	9110	9190	9020	11840	6380	9110	9064.30	37.03	0	-2688	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1816	13.12	0.34	12	0.08	692.00	26481.00	12110	20240430	-25.02	7800	20231031	16.41	12110	-25.02	20240430	8460	7.33	20240102	12110	-25.02	20240430	7800	16.41	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
60	20240722	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	-10	5	-0.11	141539150	15616	198.65	9110	9190	9020	11840	6380	9110	9063.73	37.03	0	-2640	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1820	13.15	0.34	12	0.08	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
61	20240722	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	-10	5	-0.11	126662640	13979	177.83	9110	9190	9020	11840	6380	9110	9060.92	37.03	0	-2249	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1820	13.15	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
62	20240722	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	-20	5	-0.22	114982790	12694	161.48	9110	9190	9020	11840	6380	9110	9058.04	37.03	0	-1866	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1818	13.14	0.34	12	0.06	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
63	20240722	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9060	-50	5	-0.55	48171570	5306	67.50	9110	9190	9050	11840	6380	9110	9078.70	37.03	0	-1239	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1812	13.09	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.19	7800	20231031	16.15	12110	-25.19	20240430	8460	7.09	20240102	12110	-25.19	20240430	7800	16.15	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
64	20240722	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	-40	5	-0.44	19674040	2165	27.54	9110	9190	9050	11840	6380	9110	9087.32	37.03	0	-571	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1814	13.11	0.34	12	0.01	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
65	20240722	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	0	3	0.00	36440	4	0.05	9110	9110	9110	11840	6380	9110	9110.00	37.03	0	0	9210	9160	9090	9040	8970	9185	9065	100	2730	500	6740	10	1	20000000	1822	13.16	0.34	12	0.00	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.04	N	005680	500	100 억		7405244	N	N	20	N	00	N
66	20240719	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	50	2	0.55	71001320	7800	25.34	9020	9140	9020	11770	6350	9060	9102.66	37.03	0	-302	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1822	13.16	0.34	12	0.04	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.05	N	005680	500	100 억		7406088	N	N	20	N	00	N
67	20240719	150206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	50	2	0.55	65344010	7179	23.32	9020	9140	9020	11770	6350	9060	9102.10	37.03	0	-362	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1822	13.16	0.34	12	0.04	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
68	20240719	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	30	2	0.33	60484440	6645	21.59	9020	9140	9020	11770	6350	9060	9102.25	37.03	0	-558	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1818	13.14	0.34	12	0.03	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
69	20240719	130204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	40	2	0.44	39801440	4370	14.20	9020	9140	9020	11770	6350	9060	9107.88	37.03	0	-565	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1820	13.15	0.34	12	0.02	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
70	20240719	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	60	2	0.66	32372720	3554	11.55	9020	9140	9020	11770	6350	9060	9108.81	37.03	0	-592	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1824	13.18	0.34	12	0.02	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
71	20240719	110205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	50	2	0.55	24032420	2639	8.57	9020	9140	9020	11770	6350	9060	9106.64	37.03	0	-533	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1822	13.16	0.34	12	0.01	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
72	20240719	100155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	40	2	0.44	6571100	725	2.36	9020	9100	9020	11770	6350	9060	9063.59	37.03	0	49	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1820	13.15	0.34	12	0.00	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
73	20240719	090216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-40	5	-0.44	2633840	292	0.95	9020	9020	9020	11770	6350	9060	9020.00	37.03	0	52	9213	9136	9063	8986	8913	9175	9025	100	2710	500	6700	10	1	20000000	1804	13.03	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.05	N	005680	500	100 억		7406088	N	N	10	N	00	N
74	20240718	160203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9060	10	2	0.11	278375920	30778	103.01	9010	9140	8990	11760	6340	9050	9044.64	37.05	0	-4168	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1812	13.09	0.34	12	0.15	692.00	26481.00	12110	20240430	-25.19	7800	20231031	16.15	12110	-25.19	20240430	8460	7.09	20240102	12110	-25.19	20240430	7800	16.15	20231031	1.07	N	005680	500	100 억		7410378	N	N	10	N	00	N
75	20240718	150205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	40	2	0.44	265462340	29355	98.25	9010	9140	8990	11760	6340	9050	9043.17	37.05	0	-4111	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1818	13.14	0.34	12	0.15	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
76	20240718	140203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	60	2	0.66	252168170	27896	93.36	9010	9140	8990	11760	6340	9050	9039.58	37.05	0	-3808	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1822	13.16	0.34	12	0.14	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
77	20240718	130204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	60	2	0.66	220838800	24455	81.85	9010	9140	8990	11760	6340	9050	9030.42	37.05	0	-1807	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1822	13.16	0.34	12	0.12	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
78	20240718	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	20	2	0.22	201947990	22372	74.88	9010	9130	8990	11760	6340	9050	9026.82	37.05	0	-1390	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1814	13.11	0.34	12	0.11	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
79	20240718	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	70	2	0.77	181345810	20102	67.28	9010	9130	8990	11760	6340	9050	9021.28	37.05	0	-327	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1824	13.18	0.34	12	0.10	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
80	20240718	100204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	20	2	0.22	163970220	18189	60.88	9010	9130	8990	11760	6340	9050	9014.80	37.05	0	456	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1814	13.11	0.34	12	0.09	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
81	20240718	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9010	-40	5	-0.44	6473930	718	2.40	9010	9130	9010	11760	6340	9050	9016.62	37.05	0	126	9330	9190	9120	8980	8910	9155	8945	100	2710	500	6690	10	1	20000000	1802	13.02	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.60	7800	20231031	15.51	12110	-25.60	20240430	8460	6.50	20240102	12110	-25.60	20240430	7800	15.51	20231031	1.07	N	005680	500	100 억		7410378	N	N	6	N	00	N
82	20240717	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	-180	5	-1.95	267968360	29382	157.65	9230	9260	9050	11990	6470	9230	9120.15	37.10	0	-10487	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1810	13.08	0.34	12	0.15	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.09	N	005680	500	100 억		7420875	N	N	6	N	00	N
83	20240717	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	-110	5	-1.19	206514580	22610	121.31	9230	9260	9060	11990	6470	9230	9133.77	37.10	0	-9776	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1824	13.18	0.34	12	0.11	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
84	20240717	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	-120	5	-1.30	121279740	13244	71.06	9230	9260	9110	11990	6470	9230	9157.33	37.10	0	-5074	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1822	13.16	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
85	20240717	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	-50	5	-0.54	70821910	7720	41.42	9230	9260	9140	11990	6470	9230	9173.82	37.10	0	-1758	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1836	13.27	0.35	12	0.04	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
86	20240717	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9200	-30	5	-0.33	69628520	7590	40.72	9230	9260	9140	11990	6470	9230	9173.72	37.10	0	-1657	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1840	13.29	0.35	12	0.04	692.00	26481.00	12110	20240430	-24.03	7800	20231031	17.95	12110	-24.03	20240430	8460	8.75	20240102	12110	-24.03	20240430	7800	17.95	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
87	20240717	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9190	-40	5	-0.43	65609260	7153	38.38	9230	9260	9140	11990	6470	9230	9172.27	37.10	0	-1642	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1838	13.28	0.35	12	0.04	692.00	26481.00	12110	20240430	-24.11	7800	20231031	17.82	12110	-24.11	20240430	8460	8.63	20240102	12110	-24.11	20240430	7800	17.82	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
88	20240717	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	-50	5	-0.54	34345340	3742	20.08	9230	9260	9140	11990	6470	9230	9178.34	37.10	0	-885	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1836	13.27	0.35	12	0.02	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
89	20240717	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9210	-20	5	-0.22	4106700	445	2.39	9230	9260	9210	11990	6470	9230	9228.54	37.10	0	-411	9330	9280	9180	9130	9030	9305	9155	100	2760	500	6830	10	1	20000000	1842	13.31	0.35	12	0.00	692.00	26481.00	12110	20240430	-23.95	7800	20231031	18.08	12110	-23.95	20240430	8460	8.87	20240102	12110	-23.95	20240430	7800	18.08	20231031	1.09	N	005680	500	100 억		7420875	N	N	5	N	00	N
90	20240716	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	50	2	0.54	170217000	18636	25.25	9180	9230	9080	11930	6430	9180	9133.77	37.11	0	-2154	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1846	13.34	0.35	12	0.09	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.09	N	005680	500	100 억		7422847	N	N	5	N	00	N
91	20240716	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	-10	5	-0.11	158198540	17329	23.48	9180	9200	9080	11930	6430	9180	9129.12	37.11	0	-2330	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1834	13.25	0.35	12	0.09	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
92	20240716	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	-40	5	-0.44	143181790	15693	21.26	9180	9190	9080	11930	6430	9180	9123.93	37.11	0	-2248	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1828	13.21	0.35	12	0.08	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
93	20240716	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	-40	5	-0.44	109934400	12063	16.35	9180	9190	9080	11930	6430	9180	9113.35	37.11	0	-607	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1828	13.21	0.35	12	0.06	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
94	20240716	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	-40	5	-0.44	101923580	11184	15.15	9180	9190	9080	11930	6430	9180	9113.34	37.11	0	-584	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1828	13.21	0.35	12	0.06	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
95	20240716	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9140	-40	5	-0.44	88998280	9766	13.23	9180	9190	9080	11930	6430	9180	9113.07	37.11	0	-1163	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1828	13.21	0.35	12	0.05	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
96	20240716	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	-70	5	-0.76	44165620	4843	6.56	9180	9190	9080	11930	6430	9180	9119.48	37.11	0	-840	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1822	13.16	0.34	12	0.02	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
97	20240716	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	0	3	0.00	275400	30	0.04	9180	9180	9180	11930	6430	9180	9180.00	37.11	0	-24	9533	9356	9133	8956	8733	9245	8845	100	2750	500	6790	10	1	20000000	1836	13.27	0.35	12	0.00	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	1.09	N	005680	500	100 억		7422847	N	N	0	N	00	N
98	20240715	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	-160	5	-1.71	673581920	73799	83.30	9300	9310	8910	12140	6540	9340	9127.25	37.03	0	16186	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1836	13.27	0.35	12	0.37	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
99	20240715	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	-220	5	-2.36	644420910	70605	79.70	9300	9310	8910	12140	6540	9340	9127.13	37.03	0	16155	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1824	13.18	0.34	12	0.35	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
100	20240715	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	-240	5	-2.57	638580100	69965	78.98	9300	9310	8910	12140	6540	9340	9127.14	37.03	0	16431	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1820	13.15	0.34	12	0.35	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
101	20240715	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	-250	5	-2.68	610357140	66862	75.47	9300	9310	8910	12140	6540	9340	9128.61	37.03	0	15999	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1818	13.14	0.34	12	0.33	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
102	20240715	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	-250	5	-2.68	588552470	64461	72.76	9300	9310	8910	12140	6540	9340	9130.37	37.03	0	15327	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1818	13.14	0.34	12	0.32	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
103	20240715	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9190	-150	5	-1.61	563199400	61672	69.62	9300	9310	8910	12140	6540	9340	9132.17	37.03	0	15997	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1838	13.28	0.35	12	0.31	692.00	26481.00	12110	20240430	-24.11	7800	20231031	17.82	12110	-24.11	20240430	8460	8.63	20240102	12110	-24.11	20240430	7800	17.82	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
104	20240715	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9150	-190	5	-2.03	498060660	54533	61.56	9300	9310	8910	12140	6540	9340	9133.20	37.03	0	14332	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1830	13.22	0.35	12	0.27	692.00	26481.00	12110	20240430	-24.44	7800	20231031	17.31	12110	-24.44	20240430	8460	8.16	20240102	12110	-24.44	20240430	7800	17.31	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
105	20240715	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9300	-40	5	-0.43	11383200	1224	1.38	9300	9300	9300	12140	6540	9340	9300.00	37.03	0	-12	9766	9552	9406	9192	9046	9660	9300	100	2800	500	6910	10	1	20000000	1860	13.44	0.35	12	0.01	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.11	N	005680	500	100 억		7406117	N	N	0	N	00	N
106	20240712	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9340	50	2	0.54	835211100	88588	355.01	9270	9620	9260	12070	6510	9290	9428.04	37.14	0	-22041	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1868	13.50	0.35	12	0.44	692.00	26481.00	12110	20240430	-22.87	7800	20231031	19.74	12110	-22.87	20240430	8460	10.40	20240102	12110	-22.87	20240430	7800	19.74	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
107	20240712	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9340	50	2	0.54	799697650	84776	339.73	9270	9620	9260	12070	6510	9290	9433.07	37.14	0	-21421	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1868	13.50	0.35	12	0.42	692.00	26481.00	12110	20240430	-22.87	7800	20231031	19.74	12110	-22.87	20240430	8460	10.40	20240102	12110	-22.87	20240430	7800	19.74	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
108	20240712	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9310	20	2	0.22	782110900	82890	332.17	9270	9620	9260	12070	6510	9290	9435.53	37.14	0	-20858	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1862	13.45	0.35	12	0.41	692.00	26481.00	12110	20240430	-23.12	7800	20231031	19.36	12110	-23.12	20240430	8460	10.05	20240102	12110	-23.12	20240430	7800	19.36	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
109	20240712	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9360	70	2	0.75	713094910	75482	302.48	9270	9620	9260	12070	6510	9290	9447.22	37.14	0	-20503	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1872	13.53	0.35	12	0.38	692.00	26481.00	12110	20240430	-22.71	7800	20231031	20.00	12110	-22.71	20240430	8460	10.64	20240102	12110	-22.71	20240430	7800	20.00	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
110	20240712	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9360	70	2	0.75	691508970	73181	293.26	9270	9620	9260	12070	6510	9290	9449.30	37.14	0	-19637	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1872	13.53	0.35	12	0.37	692.00	26481.00	12110	20240430	-22.71	7800	20231031	20.00	12110	-22.71	20240430	8460	10.64	20240102	12110	-22.71	20240430	7800	20.00	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
111	20240712	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9380	90	2	0.97	641403680	67828	271.81	9270	9620	9260	12070	6510	9290	9456.33	37.14	0	-18774	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1876	13.55	0.35	12	0.34	692.00	26481.00	12110	20240430	-22.54	7800	20231031	20.26	12110	-22.54	20240430	8460	10.87	20240102	12110	-22.54	20240430	7800	20.26	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
112	20240712	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9380	90	2	0.97	586883620	62022	248.55	9270	9620	9260	12070	6510	9290	9462.51	37.14	0	-17759	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1876	13.55	0.35	12	0.31	692.00	26481.00	12110	20240430	-22.54	7800	20231031	20.26	12110	-22.54	20240430	8460	10.87	20240102	12110	-22.54	20240430	7800	20.26	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
113	20240712	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9270	-20	5	-0.22	491310	53	0.21	9270	9270	9270	12070	6510	9290	9270.00	37.14	0	0	9343	9316	9263	9236	9183	9330	9250	100	2780	500	6870	10	1	20000000	1854	13.40	0.35	12	0.00	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.11	N	005680	500	100 억		7428089	N	N	78	N	00	N
114	20240711	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9290	40	2	0.43	230938060	24953	184.81	9290	9290	9210	12020	6480	9250	9254.90	37.18	0	-8993	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1858	13.42	0.35	12	0.12	692.00	26481.00	12110	20240430	-23.29	7800	20231031	19.10	12110	-23.29	20240430	8460	9.81	20240102	12110	-23.29	20240430	7800	19.10	20231031	1.13	N	005680	500	100 억		7436767	N	N	78	N	00	N
115	20240711	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	-10	5	-0.11	210973810	22800	168.86	9290	9290	9210	12020	6480	9250	9253.24	37.18	0	-8467	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1848	13.35	0.35	12	0.11	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
116	20240711	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9250	0	3	0.00	149293230	16126	119.43	9290	9290	9210	12020	6480	9250	9257.92	37.18	0	-7706	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1850	13.37	0.35	12	0.08	692.00	26481.00	12110	20240430	-23.62	7800	20231031	18.59	12110	-23.62	20240430	8460	9.34	20240102	12110	-23.62	20240430	7800	18.59	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
117	20240711	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9260	10	2	0.11	134643670	14541	107.70	9290	9290	9210	12020	6480	9250	9259.59	37.18	0	-7355	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1852	13.38	0.35	12	0.07	692.00	26481.00	12110	20240430	-23.53	7800	20231031	18.72	12110	-23.53	20240430	8460	9.46	20240102	12110	-23.53	20240430	7800	18.72	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
118	20240711	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9270	20	2	0.22	124897730	13490	99.91	9290	9290	9210	12020	6480	9250	9258.54	37.18	0	-6872	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1854	13.40	0.35	12	0.07	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
119	20240711	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9250	0	3	0.00	96622190	10433	77.27	9290	9290	9210	12020	6480	9250	9261.21	37.18	0	-5810	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1850	13.37	0.35	12	0.05	692.00	26481.00	12110	20240430	-23.62	7800	20231031	18.59	12110	-23.62	20240430	8460	9.34	20240102	12110	-23.62	20240430	7800	18.59	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
120	20240711	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9290	40	2	0.43	64493560	6961	51.56	9290	9290	9230	12020	6480	9250	9264.98	37.18	0	-3377	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1858	13.42	0.35	12	0.03	692.00	26481.00	12110	20240430	-23.29	7800	20231031	19.10	12110	-23.29	20240430	8460	9.81	20240102	12110	-23.29	20240430	7800	19.10	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
121	20240711	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	-20	5	-0.22	29960640	3239	23.99	9290	9290	9230	12020	6480	9250	9249.97	37.18	0	-3238	9336	9292	9236	9192	9136	9265	9165	100	2770	500	6840	10	1	20000000	1846	13.34	0.35	12	0.02	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.13	N	005680	500	100 억		7436767	N	N	52	N	00	N
122	20240710	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9250	10	2	0.11	124430410	13498	40.96	9280	9280	9180	12010	6470	9240	9218.36	37.21	0	-4991	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1850	13.37	0.35	12	0.07	692.00	26481.00	12110	20240430	-23.62	7800	20231031	18.59	12110	-23.62	20240430	8460	9.34	20240102	12110	-23.62	20240430	7800	18.59	20231031	1.08	N	005680	500	100 억		7441086	N	N	52	N	00	N
123	20240710	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9210	-30	5	-0.32	118425760	12848	38.99	9280	9280	9180	12010	6470	9240	9217.45	37.21	0	-4883	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1842	13.31	0.35	12	0.06	692.00	26481.00	12110	20240430	-23.95	7800	20231031	18.08	12110	-23.95	20240430	8460	8.87	20240102	12110	-23.95	20240430	7800	18.08	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
124	20240710	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9210	-30	5	-0.32	100694250	10920	33.14	9280	9280	9180	12010	6470	9240	9221.09	37.21	0	-4605	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1842	13.31	0.35	12	0.05	692.00	26481.00	12110	20240430	-23.95	7800	20231031	18.08	12110	-23.95	20240430	8460	8.87	20240102	12110	-23.95	20240430	7800	18.08	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
125	20240710	130208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9200	-40	5	-0.43	82028160	8890	26.98	9280	9280	9180	12010	6470	9240	9227.01	37.21	0	-3734	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1840	13.29	0.35	12	0.04	692.00	26481.00	12110	20240430	-24.03	7800	20231031	17.95	12110	-24.03	20240430	8460	8.75	20240102	12110	-24.03	20240430	7800	17.95	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
126	20240710	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	-10	5	-0.11	72114070	7813	23.71	9280	9280	9180	12010	6470	9240	9230.01	37.21	0	-3274	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1846	13.34	0.35	12	0.04	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
127	20240710	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	0	3	0.00	50113030	5423	16.46	9280	9280	9190	12010	6470	9240	9240.83	37.21	0	-1897	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1848	13.35	0.35	12	0.03	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
128	20240710	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9270	30	2	0.32	29623240	3207	9.73	9280	9280	9190	12010	6470	9240	9237.06	37.21	0	-1077	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1854	13.40	0.35	12	0.02	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
129	20240710	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9270	30	2	0.32	3142970	340	1.03	9280	9280	9240	12010	6470	9240	9244.03	37.21	0	-308	9393	9316	9183	9106	8973	9355	9145	100	2770	500	6830	10	1	20000000	1854	13.40	0.35	12	0.00	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.08	N	005680	500	100 억		7441086	N	N	15	N	00	N
130	20240709	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	190	2	2.10	302348220	32919	32.87	9050	9260	9050	11760	6340	9050	9184.61	37.20	0	1544	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1848	13.35	0.35	12	0.16	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.09	N	005680	500	100 억		7439415	N	N	15	N	00	N
131	20240709	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	180	2	1.99	301009250	32774	32.72	9050	9260	9050	11760	6340	9050	9184.39	37.20	0	1455	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1846	13.34	0.35	12	0.16	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
132	20240709	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	190	2	2.10	257680020	28074	28.03	9050	9260	9050	11760	6340	9050	9178.60	37.20	0	960	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1848	13.35	0.35	12	0.14	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
133	20240709	130208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	190	2	2.10	242945860	26478	26.43	9050	9260	9050	11760	6340	9050	9175.39	37.20	0	828	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1848	13.35	0.35	12	0.13	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
134	20240709	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9240	190	2	2.10	207753920	22656	22.62	9050	9260	9050	11760	6340	9050	9169.93	37.20	0	569	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1848	13.35	0.35	12	0.11	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
135	20240709	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9190	140	2	1.55	167794840	18324	18.29	9050	9220	9050	11760	6340	9050	9157.11	37.20	0	1999	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1838	13.28	0.35	12	0.09	692.00	26481.00	12110	20240430	-24.11	7800	20231031	17.82	12110	-24.11	20240430	8460	8.63	20240102	12110	-24.11	20240430	7800	17.82	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
136	20240709	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	120	2	1.33	107565120	11765	11.75	9050	9190	9050	11760	6340	9050	9142.81	37.20	0	384	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1834	13.25	0.35	12	0.06	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
137	20240709	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	0	3	0.00	398200	44	0.04	9050	9050	9050	11760	6340	9050	9050.00	37.20	0	0	9350	9200	9000	8850	8650	9275	8925	100	2710	500	6690	10	1	20000000	1810	13.08	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.09	N	005680	500	100 억		7439415	N	N	10	N	00	N
138	20240708	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	-10	5	-0.11	886926090	100102	545.84	8800	9150	8800	11770	6350	9060	8859.77	37.11	0	16508	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1810	13.08	0.34	12	0.50	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.10	N	005680	500	100 억		7422927	N	N	10	N	00	N
139	20240708	150207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	-10	5	-0.11	870759470	98315	536.10	8800	9150	8800	11770	6350	9060	8856.83	37.11	0	16386	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1810	13.08	0.34	12	0.49	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
140	20240708	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	40	2	0.44	843457730	95300	519.66	8800	9150	8800	11770	6350	9060	8850.55	37.11	0	15589	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1820	13.15	0.34	12	0.48	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
141	20240708	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9080	20	2	0.22	827472100	93546	510.09	8800	9150	8800	11770	6350	9060	8845.62	37.11	0	15714	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1816	13.12	0.34	12	0.47	692.00	26481.00	12110	20240430	-25.02	7800	20231031	16.41	12110	-25.02	20240430	8460	7.33	20240102	12110	-25.02	20240430	7800	16.41	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
142	20240708	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	-10	5	-0.11	821900710	92931	506.74	8800	9150	8800	11770	6350	9060	8844.20	37.11	0	15856	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1810	13.08	0.34	12	0.46	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
143	20240708	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-40	5	-0.44	812884460	91938	501.33	8800	9100	8800	11770	6350	9060	8841.66	37.11	0	16016	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1804	13.03	0.34	12	0.46	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
144	20240708	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	-30	5	-0.33	776154740	87864	479.11	8800	9100	8800	11770	6350	9060	8833.59	37.11	0	17260	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1806	13.05	0.34	12	0.44	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
145	20240708	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8920	-140	5	-1.55	676897910	76836	418.98	8800	9050	8800	11770	6350	9060	8809.65	37.11	0	15181	9233	9146	9083	8996	8933	9190	9040	100	2710	500	6700	10	1	20000000	1784	12.89	0.34	12	0.38	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8460	5.44	20240102	12110	-26.34	20240430	7800	14.36	20231031	1.10	N	005680	500	100 억		7422927	N	N	62	N	00	N
146	20240705	160206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9060	60	2	0.67	161706660	17766	113.72	9020	9170	9020	11700	6300	9000	9102.03	37.13	0	-3612	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1812	13.09	0.34	12	0.09	692.00	26481.00	12110	20240430	-25.19	7800	20231031	16.15	12110	-25.19	20240430	8460	7.09	20240102	12110	-25.19	20240430	7800	16.15	20231031	1.12	N	005680	500	100 억		7425828	N	N	62	N	00	N
147	20240705	150207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	70	2	0.78	159060200	17474	111.85	9020	9170	9020	11700	6300	9000	9102.68	37.13	0	-3588	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1814	13.11	0.34	12	0.09	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
148	20240705	140207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9090	90	2	1.00	145117100	15938	102.02	9020	9170	9020	11700	6300	9000	9105.10	37.13	0	-3139	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1818	13.14	0.34	12	0.08	692.00	26481.00	12110	20240430	-24.94	7800	20231031	16.54	12110	-24.94	20240430	8460	7.45	20240102	12110	-24.94	20240430	7800	16.54	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
149	20240705	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	100	2	1.11	136148230	14952	95.71	9020	9170	9020	11700	6300	9000	9105.69	37.13	0	-2773	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1820	13.15	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
150	20240705	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	120	2	1.33	129566270	14230	91.08	9020	9170	9020	11700	6300	9000	9105.15	37.13	0	-2676	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1824	13.18	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
151	20240705	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	110	2	1.22	121327280	13326	85.30	9020	9170	9020	11700	6300	9000	9104.55	37.13	0	-2358	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1822	13.16	0.34	12	0.07	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
152	20240705	100206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9080	80	2	0.89	84098220	9230	59.08	9020	9170	9020	11700	6300	9000	9111.40	37.13	0	-1814	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1816	13.12	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.02	7800	20231031	16.41	12110	-25.02	20240430	8460	7.33	20240102	12110	-25.02	20240430	7800	16.41	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
153	20240705	090207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9100	100	2	1.11	327010	36	0.23	9020	9100	9020	11700	6300	9000	9083.61	37.13	0	-2	9140	9070	9030	8960	8920	9055	8945	100	2700	500	6660	10	1	20000000	1820	13.15	0.34	12	0.00	692.00	26481.00	12110	20240430	-24.86	7800	20231031	16.67	12110	-24.86	20240430	8460	7.57	20240102	12110	-24.86	20240430	7800	16.67	20231031	1.12	N	005680	500	100 억		7425828	N	N	9	N	00	N
154	20240704	160206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-10	5	-0.11	140407750	15553	31.12	9000	9100	8990	11710	6310	9010	9027.74	37.12	0	1072	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1800	13.01	0.34	12	0.08	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	1.15	N	005680	500	100 억		7424859	N	N	9	N	00	N
155	20240704	150207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9040	30	2	0.33	111072610	12294	24.60	9000	9100	8990	11710	6310	9010	9034.70	37.12	0	227	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1808	13.06	0.34	12	0.06	692.00	26481.00	12110	20240430	-25.35	7800	20231031	15.90	12110	-25.35	20240430	8460	6.86	20240102	12110	-25.35	20240430	7800	15.90	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
156	20240704	140206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	20	2	0.22	99995520	11066	22.14	9000	9100	8990	11710	6310	9010	9036.28	37.12	0	344	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1806	13.05	0.34	12	0.06	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
157	20240704	130207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9010	0	3	0.00	84909230	9395	18.80	9000	9100	8990	11710	6310	9010	9037.70	37.12	0	-37	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1802	13.02	0.34	12	0.05	692.00	26481.00	12110	20240430	-25.60	7800	20231031	15.51	12110	-25.60	20240430	8460	6.50	20240102	12110	-25.60	20240430	7800	15.51	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
158	20240704	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	10	2	0.11	57573030	6374	12.75	9000	9100	8990	11710	6310	9010	9032.48	37.12	0	269	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1804	13.03	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
159	20240704	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	20	2	0.22	52990930	5866	11.74	9000	9100	8990	11710	6310	9010	9033.57	37.12	0	446	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1806	13.05	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
160	20240704	100206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9040	30	2	0.33	49363530	5465	10.94	9000	9100	8990	11710	6310	9010	9032.67	37.12	0	481	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1808	13.06	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.35	7800	20231031	15.90	12110	-25.35	20240430	8460	6.86	20240102	12110	-25.35	20240430	7800	15.90	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
161	20240704	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-10	5	-0.11	7407070	823	1.65	9000	9070	9000	11710	6310	9010	9000.09	37.12	0	-26	9250	9130	9060	8940	8870	9095	8905	100	2700	500	6660	10	1	20000000	1800	13.01	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	1.15	N	005680	500	100 억		7424859	N	N	12	N	00	N
162	20240703	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9010	-150	5	-1.64	441593880	48801	97.54	9160	9180	8990	11900	6420	9160	9049.07	37.16	0	-5523	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1802	13.02	0.34	12	0.24	692.00	26481.00	12110	20240430	-25.60	7800	20231031	15.51	12110	-25.60	20240430	8460	6.50	20240102	12110	-25.60	20240430	7800	15.51	20231031	1.23	N	005680	500	100 억		7431095	N	N	12	N	00	N
163	20240703	150206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9030	-130	5	-1.42	394430380	43567	87.08	9160	9180	8990	11900	6420	9160	9053.42	37.16	0	-4829	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1806	13.05	0.34	12	0.22	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
164	20240703	140206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-140	5	-1.53	307956610	33970	67.90	9160	9180	9010	11900	6420	9160	9065.55	37.16	0	-3796	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1804	13.03	0.34	12	0.17	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
165	20240703	130206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9050	-110	5	-1.20	229497810	25284	50.54	9160	9180	9040	11900	6420	9160	9076.80	37.16	0	-2352	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1810	13.08	0.34	12	0.13	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8460	6.97	20240102	12110	-25.27	20240430	7800	16.03	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
166	20240703	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9070	-90	5	-0.98	172043030	18937	37.85	9160	9180	9050	11900	6420	9160	9085.02	37.16	0	-2077	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1814	13.11	0.34	12	0.09	692.00	26481.00	12110	20240430	-25.10	7800	20231031	16.28	12110	-25.10	20240430	8460	7.21	20240102	12110	-25.10	20240430	7800	16.28	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
167	20240703	110206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9080	-80	5	-0.87	142484810	15675	31.33	9160	9180	9050	11900	6420	9160	9089.94	37.16	0	-1512	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1816	13.12	0.34	12	0.08	692.00	26481.00	12110	20240430	-25.02	7800	20231031	16.41	12110	-25.02	20240430	8460	7.33	20240102	12110	-25.02	20240430	7800	16.41	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
168	20240703	100206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9110	-50	5	-0.55	71947650	7898	15.79	9160	9180	9080	11900	6420	9160	9109.60	37.16	0	-295	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1822	13.16	0.34	12	0.04	692.00	26481.00	12110	20240430	-24.77	7800	20231031	16.79	12110	-24.77	20240430	8460	7.68	20240102	12110	-24.77	20240430	7800	16.79	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
169	20240703	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9180	20	2	0.22	311710	34	0.07	9160	9180	9160	11900	6420	9160	9167.94	37.16	0	-19	9393	9276	9183	9066	8973	9230	9020	100	2740	500	6770	10	1	20000000	1836	13.27	0.35	12	0.00	692.00	26481.00	12110	20240430	-24.19	7800	20231031	17.69	12110	-24.19	20240430	8460	8.51	20240102	12110	-24.19	20240430	7800	17.69	20231031	1.23	N	005680	500	100 억		7431095	N	N	42	N	00	N
170	20240702	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9160	-70	5	-0.76	457566810	50029	170.94	9300	9300	9090	11990	6470	9230	9146.03	37.18	0	-6102	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1832	13.24	0.35	12	0.25	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	1.24	N	005680	500	100 억		7436912	N	N	42	N	00	N
171	20240702	150205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	-110	5	-1.19	444050220	48548	165.88	9300	9300	9090	11990	6470	9230	9146.62	37.18	0	-6040	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1824	13.18	0.34	12	0.24	692.00	26481.00	12110	20240430	-24.69	7800	20231031	16.92	12110	-24.69	20240430	8460	7.80	20240102	12110	-24.69	20240430	7800	16.92	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
172	20240702	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	-60	5	-0.65	392714250	42924	146.66	9300	9300	9090	11990	6470	9230	9149.06	37.18	0	-7429	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1834	13.25	0.35	12	0.21	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
173	20240702	130205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9160	-70	5	-0.76	366107190	40014	136.72	9300	9300	9090	11990	6470	9230	9149.48	37.18	0	-7394	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1832	13.24	0.35	12	0.20	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
174	20240702	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9160	-70	5	-0.76	358549960	39190	133.91	9300	9300	9090	11990	6470	9230	9149.02	37.18	0	-7336	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1832	13.24	0.35	12	0.20	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
175	20240702	110205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	-60	5	-0.65	280832540	30694	104.88	9300	9300	9090	11990	6470	9230	9149.43	37.18	0	-7448	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1834	13.25	0.35	12	0.15	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
176	20240702	100206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9130	-100	5	-1.08	208700200	22796	77.89	9300	9300	9100	11990	6470	9230	9155.12	37.18	0	-5946	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1826	13.19	0.34	12	0.11	692.00	26481.00	12110	20240430	-24.61	7800	20231031	17.05	12110	-24.61	20240430	8460	7.92	20240102	12110	-24.61	20240430	7800	17.05	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
177	20240702	090206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9300	70	2	0.76	799800	86	0.29	9300	9300	9300	11990	6470	9230	9300.00	37.18	0	-12	9403	9316	9263	9176	9123	9300	9160	100	2760	500	6830	10	1	20000000	1860	13.44	0.35	12	0.00	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.24	N	005680	500	100 억		7436912	N	N	35	N	00	N
178	20240701	160205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9230	-70	5	-0.75	271170520	29267	148.24	9230	9350	9210	12090	6510	9300	9265.40	37.18	0	2933	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1846	13.34	0.35	12	0.15	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	1.28	N	005680	500	100 억		7435188	N	N	35	N	00	N
179	20240701	150206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9250	-50	5	-0.54	257227860	27757	140.59	9230	9350	9210	12090	6510	9300	9267.13	37.18	0	3151	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1850	13.37	0.35	12	0.14	692.00	26481.00	12110	20240430	-23.62	7800	20231031	18.59	12110	-23.62	20240430	8460	9.34	20240102	12110	-23.62	20240430	7800	18.59	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
180	20240701	140205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9270	-30	5	-0.32	205663140	22176	112.32	9230	9350	9230	12090	6510	9300	9274.13	37.18	0	3188	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1854	13.40	0.35	12	0.11	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
181	20240701	130205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9280	-20	5	-0.22	195779640	21110	106.92	9230	9350	9230	12090	6510	9300	9274.26	37.18	0	3435	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1856	13.41	0.35	12	0.11	692.00	26481.00	12110	20240430	-23.37	7800	20231031	18.97	12110	-23.37	20240430	8460	9.69	20240102	12110	-23.37	20240430	7800	18.97	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
182	20240701	120206	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9290	-10	5	-0.11	146185430	15752	79.79	9230	9350	9230	12090	6510	9300	9280.44	37.18	0	2092	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1858	13.42	0.35	12	0.08	692.00	26481.00	12110	20240430	-23.29	7800	20231031	19.10	12110	-23.29	20240430	8460	9.81	20240102	12110	-23.29	20240430	7800	19.10	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
183	20240701	110205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9300	0	3	0.00	103621060	11175	56.60	9230	9350	9230	12090	6510	9300	9272.58	37.18	0	1894	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1860	13.44	0.35	12	0.06	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
184	20240701	100205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9310	10	2	0.11	83183110	8978	45.47	9230	9350	9230	12090	6510	9300	9265.22	37.18	0	2130	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1862	13.45	0.35	12	0.04	692.00	26481.00	12110	20240430	-23.12	7800	20231031	19.36	12110	-23.12	20240430	8460	10.05	20240102	12110	-23.12	20240430	7800	19.36	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N
185	20240701	090205	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9300	0	3	0.00	43475470	4710	23.86	9230	9300	9230	12090	6510	9300	9230.46	37.18	0	925	9393	9346	9313	9266	9233	9370	9290	100	2790	500	6880	10	1	20000000	1860	13.44	0.35	12	0.02	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억		7435188	N	N	48	N	00	N