KissMeData/007340/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	160224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92300	2300	2	2.56	2762376700	30465	60.17	90400	92300	88800	117000	63000	90000	90672.97	2.78	0	-1867	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9224	5.10	1.05	12	0.30	18098.00	88228.00	104700	20230712	-11.84	55100	20220803	67.51	104700	-11.84	20230712	61400	50.33	20230103	104700	-11.84	20230712	55100	67.51	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
3	20230731	150225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91900	1900	2	2.11	2411239800	26656	52.65	90400	92000	88800	117000	63000	90000	90457.80	2.78	0	-1315	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9184	5.08	1.04	12	0.27	18098.00	88228.00	104700	20230712	-12.23	55100	20220803	66.79	104700	-12.23	20230712	61400	49.67	20230103	104700	-12.23	20230712	55100	66.79	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
4	20230731	140226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91600	1600	2	1.78	2110831600	23377	46.17	90400	91900	88800	117000	63000	90000	90295.32	2.78	0	-1621	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9155	5.06	1.04	12	0.23	18098.00	88228.00	104700	20230712	-12.51	55100	20220803	66.24	104700	-12.51	20230712	61400	49.19	20230103	104700	-12.51	20230712	55100	66.24	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
5	20230731	130225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90700	700	2	0.78	1994983800	22104	43.66	90400	91900	88800	117000	63000	90000	90254.51	2.78	0	-1988	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9065	5.01	1.03	12	0.22	18098.00	88228.00	104700	20230712	-13.37	55100	20220803	64.61	104700	-13.37	20230712	61400	47.72	20230103	104700	-13.37	20230712	55100	64.61	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
6	20230731	120228	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	1400	2	1.56	1843045600	20434	40.36	90400	91900	88800	117000	63000	90000	90195.11	2.78	0	-2316	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9135	5.05	1.04	12	0.20	18098.00	88228.00	104700	20230712	-12.70	55100	20220803	65.88	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55100	65.88	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
7	20230731	110227	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90800	800	2	0.89	1621356600	18007	35.57	90400	90800	88800	117000	63000	90000	90040.37	2.78	0	-2341	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9075	5.02	1.03	12	0.18	18098.00	88228.00	104700	20230712	-13.28	55100	20220803	64.79	104700	-13.28	20230712	61400	47.88	20230103	104700	-13.28	20230712	55100	64.79	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
8	20230731	100227	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89900	-100	5	-0.11	847628000	9433	18.63	90400	90700	88800	117000	63000	90000	89857.63	2.78	0	-1330	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	8985	4.97	1.02	12	0.09	18098.00	88228.00	104700	20230712	-14.14	55100	20220803	63.16	104700	-14.14	20230712	61400	46.42	20230103	104700	-14.14	20230712	55100	63.16	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
9	20230731	090225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	500	2	0.56	18077500	200	0.40	90400	90500	90400	117000	63000	90000	90401.55	2.78	0	-115	96533	93266	91433	88166	86333	92350	87250	50	27000	500	66600	100	1	9994005	9045	5.00	1.03	12	0.00	18098.00	88228.00	104700	20230712	-13.56	55100	20220803	64.25	104700	-13.56	20230712	61400	47.39	20230103	104700	-13.56	20230712	55100	64.25	20220803	0.80	N	007340	500	49 억		277566	N	N	3	N	00	N
10	20230728	160225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-4600	5	-4.86	4623978100	50442	140.98	94600	94700	89600	122900	66300	94600	91671.23	2.78	0	-3091	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	8995	4.97	1.02	12	0.50	18098.00	88228.00	104700	20230712	-14.04	54700	20220727	64.53	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55100	63.34	20220803	0.82	N	007340	500	49 억		277367	N	N	3	N	00	N
11	20230728	150224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90200	-4400	5	-4.65	4123953400	44882	125.44	94600	94700	89800	122900	66300	94600	91884.35	2.78	0	-2403	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9015	4.98	1.02	12	0.45	18098.00	88228.00	104700	20230712	-13.85	54700	20220727	64.90	104700	-13.85	20230712	61400	46.91	20230103	104700	-13.85	20230712	55100	63.70	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
12	20230728	140225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	-3200	5	-3.38	2892456600	31301	87.48	94600	94700	91100	122900	66300	94600	92407.80	2.78	0	-1287	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9135	5.05	1.04	12	0.31	18098.00	88228.00	104700	20230712	-12.70	54700	20220727	67.09	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55100	65.88	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
13	20230728	130225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92000	-2600	5	-2.75	2575034200	27832	77.79	94600	94700	91100	122900	66300	94600	92520.63	2.78	0	-1352	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9194	5.08	1.04	12	0.28	18098.00	88228.00	104700	20230712	-12.13	54700	20220727	68.19	104700	-12.13	20230712	61400	49.84	20230103	104700	-12.13	20230712	55100	66.97	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
14	20230728	120225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	-3100	5	-3.28	1850781100	19944	55.74	94600	94700	91500	122900	66300	94600	92798.89	2.78	0	-866	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9145	5.06	1.04	12	0.20	18098.00	88228.00	104700	20230712	-12.61	54700	20220727	67.28	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55100	66.06	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
15	20230728	110226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91800	-2800	5	-2.96	1229362400	13174	36.82	94600	94700	91800	122900	66300	94600	93317.32	2.78	0	-2293	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9174	5.07	1.04	12	0.13	18098.00	88228.00	104700	20230712	-12.32	54700	20220727	67.82	104700	-12.32	20230712	61400	49.51	20230103	104700	-12.32	20230712	55100	66.61	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
16	20230728	100224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93300	-1300	5	-1.37	288593500	3066	8.57	94600	94700	93300	122900	66300	94600	94127.04	2.78	0	-72	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9324	5.16	1.06	12	0.03	18098.00	88228.00	104700	20230712	-10.89	54700	20220727	70.57	104700	-10.89	20230712	61400	51.95	20230103	104700	-10.89	20230712	55100	69.33	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
17	20230728	090226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94600	0	3	0.00	9933000	105	0.29	94600	94600	94600	122900	66300	94600	94600.00	2.78	0	0	97933	96266	94633	92966	91333	95450	92150	50	28300	500	70000	100	1	9994005	9454	5.23	1.07	12	0.00	18098.00	88228.00	104700	20230712	-9.65	54700	20220727	72.94	104700	-9.65	20230712	61400	54.07	20230103	104700	-9.65	20230712	55100	71.69	20220803	0.82	N	007340	500	49 억		277367	N	N	0	N	00	N
18	20230727	160225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94600	200	2	0.21	3348493000	35684	101.87	95300	96300	93000	122700	66100	94400	93837.10	2.68	3966	11359	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9454	5.23	1.07	12	0.36	18098.00	88228.00	104700	20230712	-9.65	51500	20220726	83.69	104700	-9.65	20230712	61400	54.07	20230103	104700	-9.65	20230712	54700	72.94	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
19	20230727	150223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94100	-300	5	-0.32	3105361000	33108	94.52	95300	96300	93000	122700	66100	94400	93794.88	2.68	3966	11773	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9404	5.20	1.07	12	0.33	18098.00	88228.00	104700	20230712	-10.12	51500	20220726	82.72	104700	-10.12	20230712	61400	53.26	20230103	104700	-10.12	20230712	54700	72.03	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
20	20230727	140224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93600	-800	5	-0.85	2542565700	27087	77.33	95300	96300	93000	122700	66100	94400	93866.64	2.68	3966	9069	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9354	5.17	1.06	12	0.27	18098.00	88228.00	104700	20230712	-10.60	51500	20220726	81.75	104700	-10.60	20230712	61400	52.44	20230103	104700	-10.60	20230712	54700	71.12	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
21	20230727	130224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93900	-500	5	-0.53	2037030300	21674	61.88	95300	96300	93200	122700	66100	94400	93984.97	2.68	3966	6920	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9384	5.19	1.06	12	0.22	18098.00	88228.00	104700	20230712	-10.32	51500	20220726	82.33	104700	-10.32	20230712	61400	52.93	20230103	104700	-10.32	20230712	54700	71.66	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
22	20230727	120225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93400	-1000	5	-1.06	1621013500	17224	49.17	95300	96300	93200	122700	66100	94400	94113.65	2.68	3966	4768	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9334	5.16	1.06	12	0.17	18098.00	88228.00	104700	20230712	-10.79	51500	20220726	81.36	104700	-10.79	20230712	61400	52.12	20230103	104700	-10.79	20230712	54700	70.75	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
23	20230727	110224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93300	-1100	5	-1.17	906238600	9592	27.38	95300	96300	93300	122700	66100	94400	94478.59	2.68	3966	1734	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9324	5.16	1.06	12	0.10	18098.00	88228.00	104700	20230712	-10.89	51500	20220726	81.17	104700	-10.89	20230712	61400	51.95	20230103	104700	-10.89	20230712	54700	70.57	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
24	20230727	100224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95000	600	2	0.64	384295200	4036	11.52	95300	96300	94500	122700	66100	94400	95216.85	2.68	3966	135	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9494	5.25	1.08	12	0.04	18098.00	88228.00	104700	20230712	-9.26	51500	20220726	84.47	104700	-9.26	20230712	61400	54.72	20230103	104700	-9.26	20230712	54700	73.67	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
25	20230727	090225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95700	1300	2	1.38	10400400	109	0.31	95300	95700	95300	122700	66100	94400	95416.51	2.68	3966	26	100666	97532	95266	92132	89866	96400	91000	50	28300	500	69850	100	1	9994005	9564	5.29	1.08	12	0.00	18098.00	88228.00	104700	20230712	-8.60	51500	20220726	85.83	104700	-8.60	20230712	61400	55.86	20230103	104700	-8.60	20230712	54700	74.95	20220727	0.84	N	007340	500	49 억		267482	N	N	0	N	00	N
26	20230726	160223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94400	-3300	5	-3.38	3330786200	34960	146.01	97800	98400	93000	127000	68400	97700	95274.43	2.64	0	3624	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9434	5.22	1.07	12	0.35	18098.00	88228.00	104700	20230712	-9.84	51500	20220726	83.30	104700	-9.84	20230712	61400	53.75	20230103	104700	-9.84	20230712	51500	83.30	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
27	20230726	150225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94900	-2800	5	-2.87	3094895200	32461	135.57	97800	98400	93000	127000	68400	97700	95341.95	2.64	0	3703	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9484	5.24	1.08	12	0.32	18098.00	88228.00	104700	20230712	-9.36	51500	20220726	84.27	104700	-9.36	20230712	61400	54.56	20230103	104700	-9.36	20230712	51500	84.27	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
28	20230726	140225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93600	-4100	5	-4.20	2745882300	28779	120.19	97800	98400	93000	127000	68400	97700	95412.71	2.64	0	3289	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9354	5.17	1.06	12	0.29	18098.00	88228.00	104700	20230712	-10.60	51500	20220726	81.75	104700	-10.60	20230712	61400	52.44	20230103	104700	-10.60	20230712	51500	81.75	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
29	20230726	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95500	-2200	5	-2.25	1660068400	17271	72.13	97800	98400	94800	127000	68400	97700	96118.84	2.64	0	2512	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9544	5.28	1.08	12	0.17	18098.00	88228.00	104700	20230712	-8.79	51500	20220726	85.44	104700	-8.79	20230712	61400	55.54	20230103	104700	-8.79	20230712	51500	85.44	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
30	20230726	120223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95900	-1800	5	-1.84	1332994400	13853	57.86	97800	98400	94800	127000	68400	97700	96224.24	2.64	0	1741	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9584	5.30	1.09	12	0.14	18098.00	88228.00	104700	20230712	-8.40	51500	20220726	86.21	104700	-8.40	20230712	61400	56.19	20230103	104700	-8.40	20230712	51500	86.21	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
31	20230726	110223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96300	-1400	5	-1.43	1099913100	11421	47.70	97800	98400	94800	127000	68400	97700	96306.20	2.64	0	780	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9624	5.32	1.09	12	0.11	18098.00	88228.00	104700	20230712	-8.02	51500	20220726	86.99	104700	-8.02	20230712	61400	56.84	20230103	104700	-8.02	20230712	51500	86.99	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
32	20230726	100224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96800	-900	5	-0.92	585720600	6042	25.23	97800	98400	95900	127000	68400	97700	96941.51	2.64	0	-43	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9674	5.35	1.10	12	0.06	18098.00	88228.00	104700	20230712	-7.55	51500	20220726	87.96	104700	-7.55	20230712	61400	57.65	20230103	104700	-7.55	20230712	51500	87.96	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
33	20230726	090223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98100	400	2	0.41	23891000	244	1.02	97800	98400	97800	127000	68400	97700	97913.93	2.64	0	-94	99966	98832	97666	96532	95366	98250	95950	50	29300	500	72290	100	1	9994005	9804	5.42	1.11	12	0.00	18098.00	88228.00	104700	20230712	-6.30	51500	20220726	90.49	104700	-6.30	20230712	61400	59.77	20230103	104700	-6.30	20230712	51500	90.49	20220726	0.83	N	007340	500	49 억		263516	N	N	2	N	00	N
34	20230725	160222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97700	200	2	0.21	2327104600	23914	105.23	98200	98800	96500	126700	68300	97500	97311.37	2.62	0	2533	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9764	5.40	1.11	12	0.24	18098.00	88228.00	104700	20230712	-6.69	51500	20220726	89.71	104700	-6.69	20230712	61400	59.12	20230103	104700	-6.69	20230712	51500	89.71	20220726	0.84	N	007340	500	49 억		261752	N	N	2	N	00	N
35	20230725	150220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96700	-800	5	-0.82	1870425100	19244	84.68	98200	98800	96500	126700	68300	97500	97195.23	2.62	0	2944	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9664	5.34	1.10	12	0.19	18098.00	88228.00	104700	20230712	-7.64	51500	20220726	87.77	104700	-7.64	20230712	61400	57.49	20230103	104700	-7.64	20230712	51500	87.77	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
36	20230725	140222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96700	-800	5	-0.82	1657418300	17041	74.98	98200	98800	96500	126700	68300	97500	97260.62	2.62	0	2850	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9664	5.34	1.10	12	0.17	18098.00	88228.00	104700	20230712	-7.64	51500	20220726	87.77	104700	-7.64	20230712	61400	57.49	20230103	104700	-7.64	20230712	51500	87.77	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
37	20230725	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96700	-800	5	-0.82	1388857700	14263	62.76	98200	98800	96600	126700	68300	97500	97374.87	2.62	0	2774	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9664	5.34	1.10	12	0.14	18098.00	88228.00	104700	20230712	-7.64	51500	20220726	87.77	104700	-7.64	20230712	61400	57.49	20230103	104700	-7.64	20230712	51500	87.77	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
38	20230725	120222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97100	-400	5	-0.41	1063249800	10901	47.97	98200	98800	96800	126700	68300	97500	97536.90	2.62	0	1978	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9704	5.37	1.10	12	0.11	18098.00	88228.00	104700	20230712	-7.26	51500	20220726	88.54	104700	-7.26	20230712	61400	58.14	20230103	104700	-7.26	20230712	51500	88.54	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
39	20230725	110222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97000	-500	5	-0.51	792414300	8107	35.67	98200	98800	96800	126700	68300	97500	97744.46	2.62	0	1656	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9694	5.36	1.10	12	0.08	18098.00	88228.00	104700	20230712	-7.35	51500	20220726	88.35	104700	-7.35	20230712	61400	57.98	20230103	104700	-7.35	20230712	51500	88.35	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
40	20230725	100222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98300	800	2	0.82	416901000	4257	18.73	98200	98800	96800	126700	68300	97500	97933.05	2.62	0	947	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9824	5.43	1.11	12	0.04	18098.00	88228.00	104700	20230712	-6.11	51500	20220726	90.87	104700	-6.11	20230712	61400	60.10	20230103	104700	-6.11	20230712	51500	90.87	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
41	20230725	090222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97800	300	2	0.31	31442900	321	1.41	98200	98300	97800	126700	68300	97500	97952.96	2.62	0	-59	99900	98700	97500	96300	95100	98100	95700	50	29200	500	72150	100	1	9994005	9774	5.40	1.11	12	0.00	18098.00	88228.00	104700	20230712	-6.59	51500	20220726	89.90	104700	-6.59	20230712	61400	59.28	20230103	104700	-6.59	20230712	51500	89.90	20220726	0.84	N	007340	500	49 억		261752	N	N	0	N	00	N
42	20230724	160222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97500	-700	5	-0.71	2210679900	22710	87.36	98200	98700	96300	127600	68800	98200	97343.63	2.62	0	1281	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9744	5.39	1.11	12	0.23	18098.00	88228.00	104700	20230712	-6.88	51500	20220726	89.32	104700	-6.88	20230712	61400	58.79	20230103	104700	-6.88	20230712	51500	89.32	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
43	20230724	150220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	0	3	0.00	1921302400	19756	76.00	98200	98700	96300	127600	68800	98200	97251.59	2.62	0	2414	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9814	5.43	1.11	12	0.20	18098.00	88228.00	104700	20230712	-6.21	51500	20220726	90.68	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	51500	90.68	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
44	20230724	140219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97200	-1000	5	-1.02	1465258600	15075	57.99	98200	98400	96300	127600	68800	98200	97197.92	2.62	0	1625	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9714	5.37	1.10	12	0.15	18098.00	88228.00	104700	20230712	-7.16	51500	20220726	88.74	104700	-7.16	20230712	61400	58.31	20230103	104700	-7.16	20230712	51500	88.74	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
45	20230724	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97300	-900	5	-0.92	1159079100	11921	45.86	98200	98400	96300	127600	68800	98200	97230.02	2.62	0	2144	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9724	5.38	1.10	12	0.12	18098.00	88228.00	104700	20230712	-7.07	51500	20220726	88.93	104700	-7.07	20230712	61400	58.47	20230103	104700	-7.07	20230712	51500	88.93	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
46	20230724	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97600	-600	5	-0.61	1054666800	10851	41.74	98200	98400	96300	127600	68800	98200	97195.36	2.62	0	1992	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9754	5.39	1.11	12	0.11	18098.00	88228.00	104700	20230712	-6.78	51500	20220726	89.51	104700	-6.78	20230712	61400	58.96	20230103	104700	-6.78	20230712	51500	89.51	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
47	20230724	110222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97800	-400	5	-0.41	813234700	8380	32.24	98200	98400	96300	127600	68800	98200	97044.71	2.62	0	1379	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9774	5.40	1.11	12	0.08	18098.00	88228.00	104700	20230712	-6.59	51500	20220726	89.90	104700	-6.59	20230712	61400	59.28	20230103	104700	-6.59	20230712	51500	89.90	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
48	20230724	100219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96900	-1300	5	-1.32	488389900	5033	19.36	98200	98400	96300	127600	68800	98200	97037.53	2.62	0	382	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9684	5.35	1.10	12	0.05	18098.00	88228.00	104700	20230712	-7.45	51500	20220726	88.16	104700	-7.45	20230712	61400	57.82	20230103	104700	-7.45	20230712	51500	88.16	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
49	20230724	090220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97500	-700	5	-0.71	45675400	466	1.79	98200	98400	97500	127600	68800	98200	98015.88	2.62	0	-176	103333	100766	99333	96766	95333	100050	96050	50	29400	500	72660	100	1	9994005	9744	5.39	1.11	12	0.00	18098.00	88228.00	104700	20230712	-6.88	51500	20220726	89.32	104700	-6.88	20230712	61400	58.79	20230103	104700	-6.88	20230712	51500	89.32	20220726	0.84	N	007340	500	49 억		262329	N	N	26	N	00	N
50	20230721	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	-2700	5	-2.68	2535499100	25480	94.46	99500	101900	97900	131100	70700	100900	99520.42	2.67	0	-1937	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9814	5.43	1.11	12	0.25	18098.00	88228.00	104700	20230712	-6.21	51500	20220726	90.68	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	51500	90.68	20220726	0.85	N	007340	500	49 억		266509	N	N	26	N	00	N
51	20230721	150221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	-2700	5	-2.68	2346842500	23557	87.33	99500	101900	97900	131100	70700	100900	99624.00	2.67	0	-2509	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9814	5.43	1.11	12	0.24	18098.00	88228.00	104700	20230712	-6.21	51500	20220726	90.68	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	51500	90.68	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
52	20230721	140219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99100	-1800	5	-1.78	1854735500	18568	68.84	99500	101900	98200	131100	70700	100900	99888.81	2.67	0	-2103	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9904	5.48	1.12	12	0.19	18098.00	88228.00	104700	20230712	-5.35	51500	20220726	92.43	104700	-5.35	20230712	61400	61.40	20230103	104700	-5.35	20230712	51500	92.43	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
53	20230721	130219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99700	-1200	5	-1.19	1674446500	16757	62.12	99500	101900	98200	131100	70700	100900	99925.20	2.67	0	-1982	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9964	5.51	1.13	12	0.17	18098.00	88228.00	104700	20230712	-4.78	51500	20220726	93.59	104700	-4.78	20230712	61400	62.38	20230103	104700	-4.78	20230712	51500	93.59	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
54	20230721	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99000	-1900	5	-1.88	1538254200	15390	57.05	99500	101900	98200	131100	70700	100900	99951.54	2.67	0	-2076	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9894	5.47	1.12	12	0.15	18098.00	88228.00	104700	20230712	-5.44	51500	20220726	92.23	104700	-5.44	20230712	61400	61.24	20230103	104700	-5.44	20230712	51500	92.23	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
55	20230721	110220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99700	-1200	5	-1.19	1146921100	11453	42.46	99500	101900	98200	131100	70700	100900	100141.54	2.67	0	-795	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9964	5.51	1.13	12	0.11	18098.00	88228.00	104700	20230712	-4.78	51500	20220726	93.59	104700	-4.78	20230712	61400	62.38	20230103	104700	-4.78	20230712	51500	93.59	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
56	20230721	100221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100900	0	3	0.00	664491500	6674	24.74	99500	100900	98200	131100	70700	100900	99564.20	2.67	0	-462	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	10084	5.58	1.14	12	0.07	18098.00	88228.00	104700	20230712	-3.63	51500	20220726	95.92	104700	-3.63	20230712	61400	64.33	20230103	104700	-3.63	20230712	51500	95.92	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
57	20230721	090220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98400	-2500	5	-2.48	179368500	1811	6.71	99500	99600	98200	131100	70700	100900	99043.90	2.67	0	-553	103633	102266	99633	98266	95633	102950	98950	50	30200	500	74660	100	1	9994005	9834	5.44	1.12	12	0.02	18098.00	88228.00	104700	20230712	-6.02	51500	20220726	91.07	104700	-6.02	20230712	61400	60.26	20230103	104700	-6.02	20230712	51500	91.07	20220726	0.85	N	007340	500	49 억		266509	N	N	0	N	00	N
58	20230720	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100900	2500	2	2.54	2679738600	26859	152.50	99000	101000	97000	127900	68900	98400	99770.18	2.67	0	1528	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10084	5.58	1.14	12	0.27	18098.00	88228.00	104700	20230712	-3.63	51100	20220719	97.46	104700	-3.63	20230712	61400	64.33	20230103	104700	-3.63	20230712	51500	95.92	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
59	20230720	150219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100700	2300	2	2.34	2514098000	25215	143.16	99000	101000	97000	127900	68900	98400	99706.44	2.67	0	1154	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10064	5.56	1.14	12	0.25	18098.00	88228.00	104700	20230712	-3.82	51100	20220719	97.06	104700	-3.82	20230712	61400	64.01	20230103	104700	-3.82	20230712	51500	95.53	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
60	20230720	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100800	2400	2	2.44	2206859700	22162	125.83	99000	100900	97000	127900	68900	98400	99578.54	2.67	0	1536	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10074	5.57	1.14	12	0.22	18098.00	88228.00	104700	20230712	-3.72	51100	20220719	97.26	104700	-3.72	20230712	61400	64.17	20230103	104700	-3.72	20230712	51500	95.73	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
61	20230720	130219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100300	1900	2	1.93	1731977400	17432	98.97	99000	100700	97000	127900	68900	98400	99356.21	2.67	0	3428	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10024	5.54	1.14	12	0.17	18098.00	88228.00	104700	20230712	-4.20	51100	20220719	96.28	104700	-4.20	20230712	61400	63.36	20230103	104700	-4.20	20230712	51500	94.76	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
62	20230720	120220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100300	1900	2	1.93	1550126400	15618	88.67	99000	100700	97000	127900	68900	98400	99252.55	2.67	0	3639	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10024	5.54	1.14	12	0.16	18098.00	88228.00	104700	20230712	-4.20	51100	20220719	96.28	104700	-4.20	20230712	61400	63.36	20230103	104700	-4.20	20230712	51500	94.76	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
63	20230720	110219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100400	2000	2	2.03	1166949900	11794	66.96	99000	100400	97000	127900	68900	98400	98944.37	2.67	0	3646	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	10034	5.55	1.14	12	0.12	18098.00	88228.00	104700	20230712	-4.11	51100	20220719	96.48	104700	-4.11	20230712	61400	63.52	20230103	104700	-4.11	20230712	51500	94.95	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
64	20230720	100218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98700	300	2	0.30	413368000	4217	23.94	99000	99000	97000	127900	68900	98400	98024.19	2.67	0	-332	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	9864	5.45	1.12	12	0.04	18098.00	88228.00	104700	20230712	-5.73	51100	20220719	93.15	104700	-5.73	20230712	61400	60.75	20230103	104700	-5.73	20230712	51500	91.65	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
65	20230720	090219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	-200	5	-0.20	24392600	247	1.40	99000	99000	98200	127900	68900	98400	98755.47	2.67	0	-109	100266	99332	97866	96932	95466	99800	97400	50	29500	500	72810	100	1	9994005	9814	5.43	1.11	12	0.00	18098.00	88228.00	104700	20230712	-6.21	51100	20220719	92.17	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	51500	90.68	20220726	0.84	N	007340	500	49 억		266636	N	N	28	N	00	N
66	20230719	160223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98400	1700	2	1.76	1714156500	17529	54.75	96700	98800	96400	125700	67700	96700	97788.81	2.67	0	1333	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9834	5.44	1.12	12	0.18	18098.00	88228.00	104700	20230712	-6.02	48900	20220718	101.23	104700	-6.02	20230712	61400	60.26	20230103	104700	-6.02	20230712	51100	92.56	20220719	0.84	N	007340	500	49 억		266971	N	N	5	N	00	N
67	20230719	150221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97800	1100	2	1.14	1583842800	16203	50.61	96700	98800	96400	125700	67700	96700	97749.97	2.67	0	1365	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9774	5.40	1.11	12	0.16	18098.00	88228.00	104700	20230712	-6.59	48900	20220718	100.00	104700	-6.59	20230712	61400	59.28	20230103	104700	-6.59	20230712	51100	91.39	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
68	20230719	140222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97600	900	2	0.93	1350134300	13804	43.11	96700	98800	96400	125700	67700	96700	97807.47	2.67	0	1401	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9754	5.39	1.11	12	0.14	18098.00	88228.00	104700	20230712	-6.78	48900	20220718	99.59	104700	-6.78	20230712	61400	58.96	20230103	104700	-6.78	20230712	51100	91.00	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
69	20230719	130219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98300	1600	2	1.65	1128289000	11534	36.02	96700	98800	96400	125700	67700	96700	97822.87	2.67	0	1790	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9824	5.43	1.11	12	0.12	18098.00	88228.00	104700	20230712	-6.11	48900	20220718	101.02	104700	-6.11	20230712	61400	60.10	20230103	104700	-6.11	20230712	51100	92.37	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
70	20230719	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97900	1200	2	1.24	976073900	9980	31.17	96700	98800	96400	125700	67700	96700	97803.00	2.67	0	1452	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9784	5.41	1.11	12	0.10	18098.00	88228.00	104700	20230712	-6.49	48900	20220718	100.20	104700	-6.49	20230712	61400	59.45	20230103	104700	-6.49	20230712	51100	91.59	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
71	20230719	110221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	1500	2	1.55	767079100	7848	24.51	96700	98800	96400	125700	67700	96700	97741.99	2.67	0	1326	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9814	5.43	1.11	12	0.08	18098.00	88228.00	104700	20230712	-6.21	48900	20220718	100.82	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	51100	92.17	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
72	20230719	100220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98300	1600	2	1.65	496339600	5097	15.92	96700	98500	96400	125700	67700	96700	97378.77	2.67	0	1197	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9824	5.43	1.11	12	0.05	18098.00	88228.00	104700	20230712	-6.11	48900	20220718	101.02	104700	-6.11	20230712	61400	60.10	20230103	104700	-6.11	20230712	51100	92.37	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
73	20230719	090221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97200	500	2	0.52	43166800	446	1.39	96700	97400	96700	125700	67700	96700	96786.55	2.67	0	-89	99766	98232	96966	95432	94166	99000	96200	50	29000	500	71550	100	1	9994005	9714	5.37	1.10	12	0.00	18098.00	88228.00	104700	20230712	-7.16	48900	20220718	98.77	104700	-7.16	20230712	61400	58.31	20230103	104700	-7.16	20230712	51100	90.22	20220719	0.84	N	007340	500	49 억		266971	N	N	122	N	00	N
74	20230718	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96700	1400	2	1.47	3099084600	31848	113.31	96000	98500	95700	123800	66800	95300	97308.84	2.64	0	5602	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9664	5.34	1.10	12	0.32	18098.00	88228.00	104700	20230712	-7.64	48500	20220715	99.38	104700	-7.64	20230712	61400	57.49	20230103	104700	-7.64	20230712	48900	97.75	20220718	0.84	N	007340	500	49 억		264296	N	N	121	N	00	N
75	20230718	150220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96700	1400	2	1.47	2916577300	29957	106.58	96000	98500	95700	123800	66800	95300	97358.79	2.64	0	4624	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9664	5.34	1.10	12	0.30	18098.00	88228.00	104700	20230712	-7.64	48500	20220715	99.38	104700	-7.64	20230712	61400	57.49	20230103	104700	-7.64	20230712	48900	97.75	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
76	20230718	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97700	2400	2	2.52	2273929000	23321	82.97	96000	98500	95800	123800	66800	95300	97505.64	2.64	0	5154	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9764	5.40	1.11	12	0.23	18098.00	88228.00	104700	20230712	-6.69	48500	20220715	101.44	104700	-6.69	20230712	61400	59.12	20230103	104700	-6.69	20230712	48900	99.80	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
77	20230718	130220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98000	2700	2	2.83	1994879200	20469	72.83	96000	98500	95800	123800	66800	95300	97458.56	2.64	0	5927	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9794	5.41	1.11	12	0.20	18098.00	88228.00	104700	20230712	-6.40	48500	20220715	102.06	104700	-6.40	20230712	61400	59.61	20230103	104700	-6.40	20230712	48900	100.41	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
78	20230718	120220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97900	2600	2	2.73	1671456800	17161	61.06	96000	98500	95800	123800	66800	95300	97398.57	2.64	0	6573	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9784	5.41	1.11	12	0.17	18098.00	88228.00	104700	20230712	-6.49	48500	20220715	101.86	104700	-6.49	20230712	61400	59.45	20230103	104700	-6.49	20230712	48900	100.20	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
79	20230718	110220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97700	2400	2	2.52	1068244800	11005	39.15	96000	97800	95800	123800	66800	95300	97069.04	2.64	0	3987	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9764	5.40	1.11	12	0.11	18098.00	88228.00	104700	20230712	-6.69	48500	20220715	101.44	104700	-6.69	20230712	61400	59.12	20230103	104700	-6.69	20230712	48900	99.80	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
80	20230718	100218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96800	1500	2	1.57	662923000	6837	24.32	96000	97800	95800	123800	66800	95300	96961.09	2.64	0	2151	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9674	5.35	1.10	12	0.07	18098.00	88228.00	104700	20230712	-7.55	48500	20220715	99.59	104700	-7.55	20230712	61400	57.65	20230103	104700	-7.55	20230712	48900	97.96	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
81	20230718	090218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96100	800	2	0.84	33789700	352	1.25	96000	96100	95900	123800	66800	95300	95993.47	2.64	0	-102	98766	97032	95466	93732	92166	96250	92950	50	28500	500	70520	100	1	9994005	9604	5.31	1.09	12	0.00	18098.00	88228.00	104700	20230712	-8.21	48500	20220715	98.14	104700	-8.21	20230712	61400	56.51	20230103	104700	-8.21	20230712	48900	96.52	20220718	0.84	N	007340	500	49 억		264296	N	N	47	N	00	N
82	20230717	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95300	-800	5	-0.83	2670424400	28010	41.17	96200	97200	93900	124900	67300	96100	95338.30	2.64	0	2539	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9524	5.27	1.08	12	0.28	18098.00	88228.00	104700	20230712	-8.98	48500	20220715	96.49	104700	-8.98	20230712	61400	55.21	20230103	104700	-8.98	20230712	48900	94.89	20220718	0.79	N	007340	500	49 억		263852	N	N	47	N	00	N
83	20230717	150219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95500	-600	5	-0.62	2535991800	26603	39.10	96200	97200	93900	124900	67300	96100	95327.29	2.64	0	2617	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9544	5.28	1.08	12	0.27	18098.00	88228.00	104700	20230712	-8.79	48500	20220715	96.91	104700	-8.79	20230712	61400	55.54	20230103	104700	-8.79	20230712	48900	95.30	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
84	20230717	140220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95600	-500	5	-0.52	2201806300	23112	33.97	96200	97200	93900	124900	67300	96100	95266.80	2.64	0	2951	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9554	5.28	1.08	12	0.23	18098.00	88228.00	104700	20230712	-8.69	48500	20220715	97.11	104700	-8.69	20230712	61400	55.70	20230103	104700	-8.69	20230712	48900	95.50	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
85	20230717	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94000	-2100	5	-2.19	1831938200	19214	28.24	96200	97200	93900	124900	67300	96100	95343.93	2.64	0	2150	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9394	5.19	1.07	12	0.19	18098.00	88228.00	104700	20230712	-10.22	48500	20220715	93.81	104700	-10.22	20230712	61400	53.09	20230103	104700	-10.22	20230712	48900	92.23	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
86	20230717	120220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94200	-1900	5	-1.98	1540270200	16116	23.69	96200	97200	94200	124900	67300	96100	95573.98	2.64	0	1638	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9414	5.20	1.07	12	0.16	18098.00	88228.00	104700	20230712	-10.03	48500	20220715	94.23	104700	-10.03	20230712	61400	53.42	20230103	104700	-10.03	20230712	48900	92.64	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
87	20230717	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94600	-1500	5	-1.56	1233003800	12861	18.90	96200	97200	94600	124900	67300	96100	95871.53	2.64	0	1692	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9454	5.23	1.07	12	0.13	18098.00	88228.00	104700	20230712	-9.65	48500	20220715	95.05	104700	-9.65	20230712	61400	54.07	20230103	104700	-9.65	20230712	48900	93.46	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
88	20230717	100218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95200	-900	5	-0.94	913079300	9499	13.96	96200	97200	95000	124900	67300	96100	96123.73	2.64	0	1955	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9514	5.26	1.08	12	0.10	18098.00	88228.00	104700	20230712	-9.07	48500	20220715	96.29	104700	-9.07	20230712	61400	55.05	20230103	104700	-9.07	20230712	48900	94.68	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
89	20230717	090218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96100	0	3	0.00	96542300	1004	1.48	96200	96300	96100	124900	67300	96100	96157.67	2.64	0	178	99166	97632	95866	94332	92566	96750	93450	50	28800	500	71110	100	1	9994005	9604	5.31	1.09	12	0.01	18098.00	88228.00	104700	20230712	-8.21	48500	20220715	98.14	104700	-8.21	20230712	61400	56.51	20230103	104700	-8.21	20230712	48900	96.52	20220718	0.79	N	007340	500	49 억		263852	N	N	470	N	00	N
90	20230714	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	96100	-1400	5	-1.44	6457821700	67922	100.66	97100	97400	94100	126700	68300	97500	95074.88	2.57	0	3170	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9604	5.31	1.09	12	0.68	18098.00	88228.00	104700	20230712	-8.21	48500	20220715	98.14	104700	-8.21	20230712	61400	56.51	20230103	104700	-8.21	20230712	48500	98.14	20220715	0.77	N	007340	500	49 억		256559	N	N	470	N	00	N
91	20230714	150219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95600	-1900	5	-1.95	5546209500	58420	86.58	97100	97400	94100	126700	68300	97500	94935.51	2.57	0	4958	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9554	5.28	1.08	12	0.58	18098.00	88228.00	104700	20230712	-8.69	48500	20220715	97.11	104700	-8.69	20230712	61400	55.70	20230103	104700	-8.69	20230712	48500	97.11	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
92	20230714	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94400	-3100	5	-3.18	4713722500	49618	73.53	97100	97400	94100	126700	68300	97500	94998.74	2.57	0	4907	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9434	5.22	1.07	12	0.50	18098.00	88228.00	104700	20230712	-9.84	48500	20220715	94.64	104700	-9.84	20230712	61400	53.75	20230103	104700	-9.84	20230712	48500	94.64	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
93	20230714	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95000	-2500	5	-2.56	3689349200	38828	57.54	97100	97400	94100	126700	68300	97500	95015.83	2.57	0	5621	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9494	5.25	1.08	12	0.39	18098.00	88228.00	104700	20230712	-9.26	48500	20220715	95.88	104700	-9.26	20230712	61400	54.72	20230103	104700	-9.26	20230712	48500	95.88	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
94	20230714	120218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94700	-2800	5	-2.87	3225225100	33928	50.28	97100	97400	94100	126700	68300	97500	95058.71	2.57	0	3936	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9464	5.23	1.07	12	0.34	18098.00	88228.00	104700	20230712	-9.55	48500	20220715	95.26	104700	-9.55	20230712	61400	54.23	20230103	104700	-9.55	20230712	48500	95.26	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
95	20230714	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94400	-3100	5	-3.18	2591514500	27217	40.33	97100	97400	94100	126700	68300	97500	95214.24	2.57	0	2198	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9434	5.22	1.07	12	0.27	18098.00	88228.00	104700	20230712	-9.84	48500	20220715	94.64	104700	-9.84	20230712	61400	53.75	20230103	104700	-9.84	20230712	48500	94.64	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
96	20230714	100219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94900	-2600	5	-2.67	1510500900	15788	23.40	97100	97400	94500	126700	68300	97500	95670.51	2.57	0	-548	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9484	5.24	1.08	12	0.16	18098.00	88228.00	104700	20230712	-9.36	48500	20220715	95.67	104700	-9.36	20230712	61400	54.56	20230103	104700	-9.36	20230712	48500	95.67	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
97	20230714	090218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97000	-500	5	-0.51	67796600	699	1.04	97100	97100	96600	126700	68300	97500	96968.01	2.57	0	-33	104900	101200	99100	95400	93300	100150	94350	50	29200	500	72150	100	1	9994005	9694	5.36	1.10	12	0.01	18098.00	88228.00	104700	20230712	-7.35	48500	20220715	100.00	104700	-7.35	20230712	61400	57.98	20230103	104700	-7.35	20230712	48500	100.00	20220715	0.77	N	007340	500	49 억		256559	N	N	169	N	00	N
98	20230713	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97500	-5100	5	-4.97	6589380100	66946	112.53	102700	102800	97000	133300	71900	102600	98429.37	2.61	0	-2211	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9744	5.39	1.11	12	0.67	18098.00	88228.00	104700	20230712	-6.88	48500	20220715	101.03	104700	-6.88	20230712	61400	58.79	20230103	104700	-6.88	20230712	48500	101.03	20220715	0.76	N	007340	500	49 억		260678	N	N	169	N	00	N
99	20230713	150215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97200	-5400	5	-5.26	5955556800	60456	101.62	102700	102800	97000	133300	71900	102600	98510.60	2.61	0	-1893	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9714	5.37	1.10	12	0.60	18098.00	88228.00	104700	20230712	-7.16	48500	20220715	100.41	104700	-7.16	20230712	61400	58.31	20230103	104700	-7.16	20230712	48500	100.41	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
100	20230713	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97900	-4700	5	-4.58	4757024900	48156	80.94	102700	102800	97500	133300	71900	102600	98783.64	2.61	0	-3330	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9784	5.41	1.11	12	0.48	18098.00	88228.00	104700	20230712	-6.49	48500	20220715	101.86	104700	-6.49	20230712	61400	59.45	20230103	104700	-6.49	20230712	48500	101.86	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
101	20230713	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	97600	-5000	5	-4.87	4119289900	41652	70.01	102700	102800	97500	133300	71900	102600	98897.77	2.61	0	-4197	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9754	5.39	1.11	12	0.42	18098.00	88228.00	104700	20230712	-6.78	48500	20220715	101.24	104700	-6.78	20230712	61400	58.96	20230103	104700	-6.78	20230712	48500	101.24	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
102	20230713	120215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98400	-4200	5	-4.09	3300512600	33291	55.96	102700	102800	98000	133300	71900	102600	99141.29	2.61	0	-5303	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9834	5.44	1.12	12	0.33	18098.00	88228.00	104700	20230712	-6.02	48500	20220715	102.89	104700	-6.02	20230712	61400	60.26	20230103	104700	-6.02	20230712	48500	102.89	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
103	20230713	110217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	98200	-4400	5	-4.29	2878106500	28994	48.73	102700	102800	98000	133300	71900	102600	99265.59	2.61	0	-5764	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9814	5.43	1.11	12	0.29	18098.00	88228.00	104700	20230712	-6.21	48500	20220715	102.47	104700	-6.21	20230712	61400	59.93	20230103	104700	-6.21	20230712	48500	102.47	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
104	20230713	100217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	99800	-2800	5	-2.73	1958701300	19669	33.06	102700	102800	98000	133300	71900	102600	99583.17	2.61	0	-5364	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	9974	5.51	1.13	12	0.20	18098.00	88228.00	104700	20230712	-4.68	48500	20220715	105.77	104700	-4.68	20230712	61400	62.54	20230103	104700	-4.68	20230712	48500	105.77	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
105	20230713	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	102600	0	3	0.00	58528700	570	0.96	102700	102800	102500	133300	71900	102600	102681.93	2.61	0	-255	107600	105100	102200	99700	96800	106350	100950	50	30700	500	75920	100	1	9994005	10254	5.67	1.16	12	0.01	18098.00	88228.00	104700	20230712	-2.01	48500	20220715	111.55	104700	-2.01	20230712	61400	67.10	20230103	104700	-2.01	20230712	48500	111.55	20220715	0.76	N	007340	500	49 억		260678	N	N	35	N	00	N
106	20230712	160215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	102600	2800	2	2.81	6030058200	59311	85.44	101000	104700	99300	129700	69900	99800	101667.08	2.54	0	9452	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10254	5.67	1.16	12	0.59	18098.00	88228.00	104700	20230712	-2.01	48500	20220715	111.55	104700	-2.01	20230712	61400	67.10	20230103	104700	-2.01	20230712	48500	111.55	20220715	0.76	N	007340	500	49 억		253391	N	N	35	N	00	N
107	20230712	150215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	102200	2400	2	2.40	5832314700	57380	82.66	101000	104700	99300	129700	69900	99800	101643.69	2.54	0	9093	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10214	5.65	1.16	12	0.57	18098.00	88228.00	104700	20230712	-2.39	48500	20220715	110.72	104700	-2.39	20230712	61400	66.45	20230103	104700	-2.39	20230712	48500	110.72	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
108	20230712	140214	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	101000	1200	2	1.20	5338677900	52530	75.67	101000	104700	99300	129700	69900	99800	101631.03	2.54	0	7395	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10094	5.58	1.14	12	0.53	18098.00	88228.00	104700	20230712	-3.53	48500	20220715	108.25	104700	-3.53	20230712	61400	64.50	20230103	104700	-3.53	20230712	48500	108.25	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
109	20230712	130215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100700	900	2	0.90	4851711500	47687	68.70	101000	104700	99300	129700	69900	99800	101740.76	2.54	0	4796	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10064	5.56	1.14	12	0.48	18098.00	88228.00	104700	20230712	-3.82	48500	20220715	107.63	104700	-3.82	20230712	61400	64.01	20230103	104700	-3.82	20230712	48500	107.63	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
110	20230712	120215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	99700	-100	5	-0.10	4460464500	43788	63.08	101000	104700	99300	129700	69900	99800	101865.00	2.54	0	3456	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	9964	5.51	1.13	12	0.44	18098.00	88228.00	104700	20230712	-4.78	48500	20220715	105.57	104700	-4.78	20230712	61400	62.38	20230103	104700	-4.78	20230712	48500	105.57	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
111	20230712	110215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100900	1100	2	1.10	3410824400	33315	47.99	101000	104700	100300	129700	69900	99800	102381.04	2.54	0	1327	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10084	5.58	1.14	12	0.33	18098.00	88228.00	104700	20230712	-3.63	48500	20220715	108.04	104700	-3.63	20230712	61400	64.33	20230103	104700	-3.63	20230712	48500	108.04	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
112	20230712	100217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	102600	2800	2	2.81	1547050800	15206	21.91	101000	102700	100300	129700	69900	99800	101739.50	2.54	0	102	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10254	5.67	1.16	12	0.15	18098.00	88228.00	102700	20230712	-0.10	48500	20220715	111.55	102700	-0.10	20230712	61400	67.10	20230103	102700	-0.10	20230712	48500	111.55	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
113	20230712	090215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	100500	700	2	0.70	38892900	386	0.56	101000	101000	100400	129700	69900	99800	100758.81	2.54	0	-90	104666	102232	99866	97432	95066	103450	98650	50	29900	500	73850	100	1	9994005	10044	5.55	1.14	12	0.00	18098.00	88228.00	102300	20230711	-1.76	48500	20220715	107.22	102300	-1.76	20230711	61400	63.68	20230103	102300	-1.76	20230711	48500	107.22	20220715	0.76	N	007340	500	49 억		253391	N	N	75	N	00	N
114	20230711	160214	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	99800	1500	2	1.53	6955030700	69377	170.82	99200	102300	97500	127700	68900	98300	100250.38	2.51	0	8615	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	9974	5.51	1.13	12	0.69	18098.00	88228.00	102300	20230711	-2.44	48500	20220715	105.77	102300	-2.44	20230711	61400	62.54	20230103	102300	-2.44	20230711	48500	105.77	20220715	0.76	N	007340	500	49 억		250961	N	N	75	N	00	N
115	20230711	150213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	99200	900	2	0.92	6771236100	67531	166.28	99200	102300	97500	127700	68900	98300	100268.56	2.51	0	8575	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	9914	5.48	1.12	12	0.68	18098.00	88228.00	102300	20230711	-3.03	48500	20220715	104.54	102300	-3.03	20230711	61400	61.56	20230103	102300	-3.03	20230711	48500	104.54	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
116	20230711	140212	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100000	1700	2	1.73	5114323200	50810	125.10	99200	102300	98800	127700	68900	98300	100655.84	2.51	0	2931	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	9994	5.53	1.13	12	0.51	18098.00	88228.00	102300	20230711	-2.25	48500	20220715	106.19	102300	-2.25	20230711	61400	62.87	20230103	102300	-2.25	20230711	48500	106.19	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
117	20230711	130212	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100300	2000	2	2.03	4559392800	45266	111.45	99200	102300	98800	127700	68900	98300	100724.45	2.51	0	643	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	10024	5.54	1.14	12	0.45	18098.00	88228.00	102300	20230711	-1.96	48500	20220715	106.80	102300	-1.96	20230711	61400	63.36	20230103	102300	-1.96	20230711	48500	106.80	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
118	20230711	120213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	99900	1600	2	1.63	4028311500	39961	98.39	99200	102300	98800	127700	68900	98300	100806.07	2.51	0	-1268	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	9984	5.52	1.13	12	0.40	18098.00	88228.00	102300	20230711	-2.35	48500	20220715	105.98	102300	-2.35	20230711	61400	62.70	20230103	102300	-2.35	20230711	48500	105.98	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
119	20230711	110215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100200	1900	2	1.93	3410197500	33802	83.23	99200	102300	98800	127700	68900	98300	100887.45	2.51	0	-1825	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	10014	5.54	1.14	12	0.34	18098.00	88228.00	102300	20230711	-2.05	48500	20220715	106.60	102300	-2.05	20230711	61400	63.19	20230103	102300	-2.05	20230711	48500	106.60	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
120	20230711	100214	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	100800	2500	2	2.54	2747068600	27188	66.94	99200	102300	98800	127700	68900	98300	101039.75	2.51	0	-1553	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	10074	5.57	1.14	12	0.27	18098.00	88228.00	102300	20230711	-1.47	48500	20220715	107.84	102300	-1.47	20230711	61400	64.17	20230103	102300	-1.47	20230711	48500	107.84	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
121	20230711	090213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	99600	1300	2	1.32	82057800	827	2.04	99200	99600	98800	127700	68900	98300	99223.46	2.51	0	-508	100633	99466	97333	96166	94033	100050	96750	50	29400	500	72740	100	1	9994005	9954	5.50	1.13	12	0.01	18098.00	88228.00	99600	20230711	0.00	48500	20220715	105.36	99600	0.00	20230711	61400	62.21	20230103	99600	0.00	20230711	48500	105.36	20220715	0.76	N	007340	500	49 억		250961	N	N	7	N	00	N
122	20230710	160213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	98300	3200	2	3.36	3947580300	40524	114.03	96000	98500	95200	123600	66600	95100	97412.42	2.48	0	5461	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9824	5.43	1.11	12	0.41	18098.00	88228.00	98500	20230710	-0.20	48500	20220715	102.68	98500	-0.20	20230710	61400	60.10	20230103	98500	-0.20	20230710	48500	102.68	20220715	0.76	N	007340	500	49 억		247995	N	N	7	N	00	N
123	20230710	150213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	97600	2500	2	2.63	3751993600	38528	108.42	96000	98500	95200	123600	66600	95100	97383.61	2.48	0	5828	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9754	5.39	1.11	12	0.39	18098.00	88228.00	98500	20230710	-0.91	48500	20220715	101.24	98500	-0.91	20230710	61400	58.96	20230103	98500	-0.91	20230710	48500	101.24	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
124	20230710	140211	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	98400	3300	2	3.47	3014028600	30981	87.18	96000	98500	95200	123600	66600	95100	97286.43	2.48	0	6220	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9834	5.44	1.12	12	0.31	18098.00	88228.00	98500	20230710	-0.10	48500	20220715	102.89	98500	-0.10	20230710	61400	60.26	20230103	98500	-0.10	20230710	48500	102.89	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
125	20230710	130210	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	97800	2700	2	2.84	2518147600	25933	72.97	96000	98200	95200	123600	66600	95100	97102.13	2.48	0	4595	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9774	5.40	1.11	12	0.26	18098.00	88228.00	98200	20230710	-0.41	48500	20220715	101.65	98200	-0.41	20230710	61400	59.28	20230103	98200	-0.41	20230710	48500	101.65	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
126	20230710	120213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	97500	2400	2	2.52	2261898200	23311	65.60	96000	98200	95200	123600	66600	95100	97031.45	2.48	0	3688	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9744	5.39	1.11	12	0.23	18098.00	88228.00	98200	20230710	-0.71	48500	20220715	101.03	98200	-0.71	20230710	61400	58.79	20230103	98200	-0.71	20230710	48500	101.03	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
127	20230710	110214	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	97200	2100	2	2.21	1452175300	15018	42.26	96000	97800	95200	123600	66600	95100	96695.76	2.48	0	1951	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9714	5.37	1.10	12	0.15	18098.00	88228.00	97800	20230710	-0.61	48500	20220715	100.41	97800	-0.61	20230710	61400	58.31	20230103	97800	-0.61	20230710	48500	100.41	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
128	20230710	100212	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	96100	1000	2	1.05	957708900	9913	27.89	96000	97800	95200	123600	66600	95100	96611.56	2.48	0	1133	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9604	5.31	1.09	12	0.10	18098.00	88228.00	97800	20230710	-1.74	48500	20220715	98.14	97800	-1.74	20230710	61400	56.51	20230103	97800	-1.74	20230710	48500	98.14	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
129	20230710	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95400	300	2	0.32	54302800	567	1.60	96000	96100	95200	123600	66600	95100	95773.32	2.48	0	-290	97166	96132	94466	93432	91766	96650	93950	50	28500	500	70370	100	1	9994005	9534	5.27	1.08	12	0.01	18098.00	88228.00	96800	20230706	-1.45	48500	20220715	96.70	96800	-1.45	20230706	61400	55.37	20230103	96800	-1.45	20230706	48500	96.70	20220715	0.76	N	007340	500	49 억		247995	N	N	179	N	00	N
130	20230707	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95100	700	2	0.74	3336761200	35501	89.03	94400	95500	92800	122700	66100	94400	93987.18	2.45	0	4228	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9504	5.25	1.08	12	0.36	18098.00	88228.00	96800	20230706	-1.76	48500	20220715	96.08	96800	-1.76	20230706	61400	54.89	20230103	96800	-1.76	20230706	48500	96.08	20220715	0.77	N	007340	500	49 억		244808	N	N	179	N	00	N
131	20230707	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94500	100	2	0.11	2869901100	30583	76.70	94400	95200	92800	122700	66100	94400	93839.46	2.45	0	3807	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9444	5.22	1.07	12	0.31	18098.00	88228.00	96800	20230706	-2.38	48500	20220715	94.85	96800	-2.38	20230706	61400	53.91	20230103	96800	-2.38	20230706	48500	94.85	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
132	20230707	140215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93400	-1000	5	-1.06	2403276500	25599	64.20	94400	95200	92800	122700	66100	94400	93881.33	2.45	0	2505	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9334	5.16	1.06	12	0.26	18098.00	88228.00	96800	20230706	-3.51	48500	20220715	92.58	96800	-3.51	20230706	61400	52.12	20230103	96800	-3.51	20230706	48500	92.58	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
133	20230707	130214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93900	-500	5	-0.53	2113270500	22491	56.40	94400	95200	92800	122700	66100	94400	93960.40	2.45	0	1703	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9384	5.19	1.06	12	0.23	18098.00	88228.00	96800	20230706	-3.00	48500	20220715	93.61	96800	-3.00	20230706	61400	52.93	20230103	96800	-3.00	20230706	48500	93.61	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
134	20230707	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93900	-500	5	-0.53	1417593300	15057	37.76	94400	95200	93000	122700	66100	94400	94148.19	2.45	0	991	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9384	5.19	1.06	12	0.15	18098.00	88228.00	96800	20230706	-3.00	48500	20220715	93.61	96800	-3.00	20230706	61400	52.93	20230103	96800	-3.00	20230706	48500	93.61	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
135	20230707	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94200	-200	5	-0.21	983910200	10441	26.18	94400	95200	93000	122700	66100	94400	94234.99	2.45	0	1008	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9414	5.20	1.07	12	0.10	18098.00	88228.00	96800	20230706	-2.69	48500	20220715	94.23	96800	-2.69	20230706	61400	53.42	20230103	96800	-2.69	20230706	48500	94.23	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
136	20230707	100213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94400	0	3	0.00	557680500	5916	14.84	94400	95200	93000	122700	66100	94400	94266.12	2.45	0	-630	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9434	5.22	1.07	12	0.06	18098.00	88228.00	96800	20230706	-2.48	48500	20220715	94.64	96800	-2.48	20230706	61400	53.75	20230103	96800	-2.48	20230706	48500	94.64	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
137	20230707	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94800	400	2	0.42	14581600	154	0.39	94400	95100	94400	122700	66100	94400	94718.84	2.45	0	-51	97666	96032	95166	93532	92666	95600	93100	50	28300	500	69850	100	1	9994005	9474	5.24	1.07	12	0.00	18098.00	88228.00	96800	20230706	-2.07	48500	20220715	95.46	96800	-2.07	20230706	61400	54.40	20230103	96800	-2.07	20230706	48500	95.46	20220715	0.77	N	007340	500	49 억		244808	N	N	201	N	00	N
138	20230706	160210	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	94400	-500	5	-0.53	3807899800	39810	170.00	94500	96800	94300	123300	66500	94900	95652.22	2.50	0	-1868	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9434	5.22	1.07	12	0.40	18098.00	88228.00	96800	20230706	-2.48	48500	20220715	94.64	96800	-2.48	20230706	61400	53.75	20230103	96800	-2.48	20230706	48500	94.64	20220715	0.80	N	007340	500	49 억		249991	N	N	201	N	00	N
139	20230706	150212	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95200	300	2	0.32	3447748200	36010	153.77	94500	96800	94300	123300	66500	94900	95744.19	2.50	0	-2269	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9514	5.26	1.08	12	0.36	18098.00	88228.00	96800	20230706	-1.65	48500	20220715	96.29	96800	-1.65	20230706	61400	55.05	20230103	96800	-1.65	20230706	48500	96.29	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
140	20230706	140211	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95700	800	2	0.84	2639404900	27588	117.81	94500	96800	94300	123300	66500	94900	95672.21	2.50	0	-1979	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9564	5.29	1.08	12	0.28	18098.00	88228.00	96800	20230706	-1.14	48500	20220715	97.32	96800	-1.14	20230706	61400	55.86	20230103	96800	-1.14	20230706	48500	97.32	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
141	20230706	130211	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95300	400	2	0.42	2103293100	21961	93.78	94500	96800	94300	123300	66500	94900	95774.01	2.50	0	-1259	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9524	5.27	1.08	12	0.22	18098.00	88228.00	96800	20230706	-1.55	48500	20220715	96.49	96800	-1.55	20230706	61400	55.21	20230103	96800	-1.55	20230706	48500	96.49	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
142	20230706	120211	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	96000	1100	2	1.16	1590999700	16619	70.97	94500	96800	94300	123300	66500	94900	95733.78	2.50	0	-1040	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9594	5.30	1.09	12	0.17	18098.00	88228.00	96800	20230706	-0.83	48500	20220715	97.94	96800	-0.83	20230706	61400	56.35	20230103	96800	-0.83	20230706	48500	97.94	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
143	20230706	110213	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95900	1000	2	1.05	1256649400	13134	56.09	94500	96800	94300	123300	66500	94900	95679.11	2.50	0	299	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9584	5.30	1.09	12	0.13	18098.00	88228.00	96800	20230706	-0.93	48500	20220715	97.73	96800	-0.93	20230706	61400	56.19	20230103	96800	-0.93	20230706	48500	97.73	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
144	20230706	100211	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95700	800	2	0.84	607333800	6358	27.15	94500	96800	94300	123300	66500	94900	95522.77	2.50	0	-581	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9564	5.29	1.08	12	0.06	18098.00	88228.00	96800	20230706	-1.14	48500	20220715	97.32	96800	-1.14	20230706	61400	55.86	20230103	96800	-1.14	20230706	48500	97.32	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
145	20230706	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94400	-500	5	-0.53	8503000	90	0.38	94500	94600	94400	123300	66500	94900	94477.78	2.50	0	-11	96966	95932	94566	93532	92166	96450	94050	50	28400	500	70220	100	1	9994005	9434	5.22	1.07	12	0.00	18098.00	88228.00	96400	20230628	-2.07	48500	20220715	94.64	96400	-2.07	20230628	61400	53.75	20230103	96400	-2.07	20230628	48500	94.64	20220715	0.80	N	007340	500	49 억		249991	N	N	62	N	00	N
146	20230705	160212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94900	2100	2	2.26	2219660500	23387	89.22	94000	95600	93200	120600	65000	92800	94910.06	2.49	0	2661	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9484	5.24	1.08	12	0.23	18098.00	88228.00	96400	20230628	-1.56	48500	20220715	95.67	96400	-1.56	20230628	61400	54.56	20230103	96400	-1.56	20230628	48500	95.67	20220715	0.80	N	007340	500	49 억		249320	N	N	62	N	00	N
147	20230705	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94500	1700	2	1.83	2087542000	21995	83.91	94000	95600	93200	120600	65000	92800	94909.84	2.49	0	2821	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9444	5.22	1.07	12	0.22	18098.00	88228.00	96400	20230628	-1.97	48500	20220715	94.85	96400	-1.97	20230628	61400	53.91	20230103	96400	-1.97	20230628	48500	94.85	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
148	20230705	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95100	2300	2	2.48	1857914800	19573	74.67	94000	95600	93200	120600	65000	92800	94922.33	2.49	0	2980	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9504	5.25	1.08	12	0.20	18098.00	88228.00	96400	20230628	-1.35	48500	20220715	96.08	96400	-1.35	20230628	61400	54.89	20230103	96400	-1.35	20230628	48500	96.08	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
149	20230705	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95100	2300	2	2.48	1668641800	17578	67.06	94000	95600	93200	120600	65000	92800	94927.85	2.49	0	3020	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9504	5.25	1.08	12	0.18	18098.00	88228.00	96400	20230628	-1.35	48500	20220715	96.08	96400	-1.35	20230628	61400	54.89	20230103	96400	-1.35	20230628	48500	96.08	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
150	20230705	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94700	1900	2	2.05	1364822100	14376	54.84	94000	95600	93200	120600	65000	92800	94937.54	2.49	0	3548	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9464	5.23	1.07	12	0.14	18098.00	88228.00	96400	20230628	-1.76	48500	20220715	95.26	96400	-1.76	20230628	61400	54.23	20230103	96400	-1.76	20230628	48500	95.26	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
151	20230705	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	95100	2300	2	2.48	1109960200	11690	44.59	94000	95600	93200	120600	65000	92800	94949.55	2.49	0	2631	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9504	5.25	1.08	12	0.12	18098.00	88228.00	96400	20230628	-1.35	48500	20220715	96.08	96400	-1.35	20230628	61400	54.89	20230103	96400	-1.35	20230628	48500	96.08	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
152	20230705	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94800	2000	2	2.16	848881200	8945	34.12	94000	95600	93200	120600	65000	92800	94900.08	2.49	0	1664	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9474	5.24	1.07	12	0.09	18098.00	88228.00	96400	20230628	-1.66	48500	20220715	95.46	96400	-1.66	20230628	61400	54.40	20230103	96400	-1.66	20230628	48500	95.46	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
153	20230705	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93800	1000	2	1.08	34098200	363	1.38	94000	94000	93200	120600	65000	92800	93934.44	2.49	0	7	96733	94766	93033	91066	89333	95750	92050	50	27800	500	68670	100	1	9994005	9374	5.18	1.06	12	0.00	18098.00	88228.00	96400	20230628	-2.70	48500	20220715	93.40	96400	-2.70	20230628	61400	52.77	20230103	96400	-2.70	20230628	48500	93.40	20220715	0.80	N	007340	500	49 억		249320	N	N	168	N	00	N
154	20230704	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92800	1100	2	1.20	2421858800	26100	98.84	91700	95000	91300	119200	64200	91700	92791.51	2.45	0	3092	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9274	5.13	1.05	12	0.26	18098.00	88228.00	96400	20230628	-3.73	48500	20220715	91.34	96400	-3.73	20230628	61400	51.14	20230103	96400	-3.73	20230628	48500	91.34	20220715	0.81	N	007340	500	49 억		244755	N	N	168	N	00	N
155	20230704	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92500	800	2	0.87	2343095000	25250	95.62	91700	95000	91300	119200	64200	91700	92795.84	2.45	0	2980	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9244	5.11	1.05	12	0.25	18098.00	88228.00	96400	20230628	-4.05	48500	20220715	90.72	96400	-4.05	20230628	61400	50.65	20230103	96400	-4.05	20230628	48500	90.72	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
156	20230704	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92500	800	2	0.87	2129181800	22940	86.87	91700	95000	91300	119200	64200	91700	92815.25	2.45	0	2473	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9244	5.11	1.05	12	0.23	18098.00	88228.00	96400	20230628	-4.05	48500	20220715	90.72	96400	-4.05	20230628	61400	50.65	20230103	96400	-4.05	20230628	48500	90.72	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
157	20230704	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93100	1400	2	1.53	1669861800	18004	68.18	91700	95000	91300	119200	64200	91700	92749.49	2.45	0	1867	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9304	5.14	1.06	12	0.18	18098.00	88228.00	96400	20230628	-3.42	48500	20220715	91.96	96400	-3.42	20230628	61400	51.63	20230103	96400	-3.42	20230628	48500	91.96	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
158	20230704	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92800	1100	2	1.20	1456792200	15713	59.50	91700	95000	91300	119200	64200	91700	92712.54	2.45	0	1828	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9274	5.13	1.05	12	0.16	18098.00	88228.00	96400	20230628	-3.73	48500	20220715	91.34	96400	-3.73	20230628	61400	51.14	20230103	96400	-3.73	20230628	48500	91.34	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
159	20230704	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93000	1300	2	1.42	1186966300	12801	48.48	91700	95000	91300	119200	64200	91700	92724.50	2.45	0	1824	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9294	5.14	1.05	12	0.13	18098.00	88228.00	96400	20230628	-3.53	48500	20220715	91.75	96400	-3.53	20230628	61400	51.47	20230103	96400	-3.53	20230628	48500	91.75	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
160	20230704	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92600	900	2	0.98	894879100	9656	36.57	91700	95000	91300	119200	64200	91700	92675.96	2.45	0	1343	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9254	5.12	1.05	12	0.10	18098.00	88228.00	96400	20230628	-3.94	48500	20220715	90.93	96400	-3.94	20230628	61400	50.81	20230103	96400	-3.94	20230628	48500	90.93	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
161	20230704	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91600	-100	5	-0.11	47900300	523	1.98	91700	92100	91300	119200	64200	91700	91587.57	2.45	0	-16	93766	92732	91066	90032	88366	93250	90550	50	27500	500	67850	100	1	9994005	9155	5.06	1.04	12	0.01	18098.00	88228.00	96400	20230628	-4.98	48500	20220715	88.87	96400	-4.98	20230628	61400	49.19	20230103	96400	-4.98	20230628	48500	88.87	20220715	0.81	N	007340	500	49 억		244755	N	N	334	N	00	N
162	20230703	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	500	2	0.55	2394745700	26383	92.47	90500	92100	89400	118500	63900	91200	90765.86	2.47	0	-1113	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9165	5.07	1.04	12	0.26	18098.00	88228.00	96400	20230628	-4.88	48500	20220715	89.07	96400	-4.88	20230628	61400	49.35	20230103	96400	-4.88	20230628	48500	89.07	20220715	0.82	N	007340	500	49 억		246649	N	N	334	N	00	N
163	20230703	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	500	2	0.55	2015578000	22257	78.01	90500	91700	89400	118500	63900	91200	90559.28	2.47	0	522	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9165	5.07	1.04	12	0.22	18098.00	88228.00	96400	20230628	-4.88	48500	20220715	89.07	96400	-4.88	20230628	61400	49.35	20230103	96400	-4.88	20230628	48500	89.07	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
164	20230703	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	-200	5	-0.22	1771572000	19584	68.64	90500	91500	89400	118500	63900	91200	90460.17	2.47	0	627	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9095	5.03	1.03	12	0.20	18098.00	88228.00	96400	20230628	-5.60	48500	20220715	87.63	96400	-5.60	20230628	61400	48.21	20230103	96400	-5.60	20230628	48500	87.63	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
165	20230703	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	-700	5	-0.77	1502186600	16609	58.21	90500	91500	89400	118500	63900	91200	90444.13	2.47	0	166	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9045	5.00	1.03	12	0.17	18098.00	88228.00	96400	20230628	-6.12	48500	20220715	86.60	96400	-6.12	20230628	61400	47.39	20230103	96400	-6.12	20230628	48500	86.60	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
166	20230703	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	-800	5	-0.88	1282137400	14172	49.67	90500	91500	89400	118500	63900	91200	90469.76	2.47	0	-684	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9035	5.00	1.02	12	0.14	18098.00	88228.00	96400	20230628	-6.22	48500	20220715	86.39	96400	-6.22	20230628	61400	47.23	20230103	96400	-6.22	20230628	48500	86.39	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
167	20230703	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90100	-1100	5	-1.21	1103983300	12202	42.77	90500	91500	89400	118500	63900	91200	90475.60	2.47	0	-826	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9005	4.98	1.02	12	0.12	18098.00	88228.00	96400	20230628	-6.54	48500	20220715	85.77	96400	-6.54	20230628	61400	46.74	20230103	96400	-6.54	20230628	48500	85.77	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
168	20230703	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	-700	5	-0.77	581615200	6396	22.42	90500	91500	90400	118500	63900	91200	90934.21	2.47	0	-320	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9045	5.00	1.03	12	0.06	18098.00	88228.00	96400	20230628	-6.12	48500	20220715	86.60	96400	-6.12	20230628	61400	47.39	20230103	96400	-6.12	20230628	48500	86.60	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N
169	20230703	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	-700	5	-0.77	49418500	546	1.91	90500	91100	90500	118500	63900	91200	90510.07	2.47	0	14	94933	93066	91533	89666	88133	92300	88900	50	27300	500	67480	100	1	9994005	9045	5.00	1.03	12	0.01	18098.00	88228.00	96400	20230628	-6.12	48500	20220715	86.60	96400	-6.12	20230628	61400	47.39	20230103	96400	-6.12	20230628	48500	86.60	20220715	0.82	N	007340	500	49 억		246649	N	N	744	N	00	N