KissMeData/007340/price/prices-20230801.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	20230831	160228	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88800	200	2	0.23	2606550100	29681	76.60	89200	89200	87000	115100	62100	88600	87818.64	2.48	0	5677	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8875	4.91	1.01	12	0.30	18098.00	88228.00	104700	20230712	-15.19	55200	20221027	60.87	104700	-15.19	20230712	61400	44.63	20230103	104700	-15.19	20230712	55200	60.87	20221027	0.81	N	007340	500	49 억		248175	N	N	231	N	00	N
3	20230831	150254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87900	-700	5	-0.79	2139091500	24389	62.94	89200	89200	87000	115100	62100	88600	87707.22	2.48	0	2980	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8785	4.86	1.00	12	0.24	18098.00	88228.00	104700	20230712	-16.05	55200	20221027	59.24	104700	-16.05	20230712	61400	43.16	20230103	104700	-16.05	20230712	55200	59.24	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
4	20230831	140304	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87600	-1000	5	-1.13	1736413600	19800	51.10	89200	89200	87000	115100	62100	88600	87697.66	2.48	0	814	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8755	4.84	0.99	12	0.20	18098.00	88228.00	104700	20230712	-16.33	55200	20221027	58.70	104700	-16.33	20230712	61400	42.67	20230103	104700	-16.33	20230712	55200	58.70	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
5	20230831	130300	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87800	-800	5	-0.90	1515675400	17282	44.60	89200	89200	87000	115100	62100	88600	87702.55	2.48	0	42	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8775	4.85	1.00	12	0.17	18098.00	88228.00	104700	20230712	-16.14	55200	20221027	59.06	104700	-16.14	20230712	61400	43.00	20230103	104700	-16.14	20230712	55200	59.06	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
6	20230831	120302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87600	-1000	5	-1.13	1319900300	15051	38.84	89200	89200	87000	115100	62100	88600	87695.19	2.48	0	-1041	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8755	4.84	0.99	12	0.15	18098.00	88228.00	104700	20230712	-16.33	55200	20221027	58.70	104700	-16.33	20230712	61400	42.67	20230103	104700	-16.33	20230712	55200	58.70	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
7	20230831	110401	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87300	-1300	5	-1.47	1156920300	13184	34.02	89200	89200	87000	115100	62100	88600	87751.84	2.48	0	-1377	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8725	4.82	0.99	12	0.13	18098.00	88228.00	104700	20230712	-16.62	55200	20221027	58.15	104700	-16.62	20230712	61400	42.18	20230103	104700	-16.62	20230712	55200	58.15	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
8	20230831	100327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87500	-1100	5	-1.24	596523800	6766	17.46	89200	89200	87500	115100	62100	88600	88164.91	2.48	0	-1206	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8745	4.83	0.99	12	0.07	18098.00	88228.00	104700	20230712	-16.43	55200	20221027	58.51	104700	-16.43	20230712	61400	42.51	20230103	104700	-16.43	20230712	55200	58.51	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
9	20230831	090242	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88500	-100	5	-0.11	16997700	191	0.49	89200	89200	88400	115100	62100	88600	88993.19	2.48	0	-60	93466	91032	89566	87132	85666	90300	86400	50	26500	500	65560	100	1	9994005	8845	4.89	1.00	12	0.00	18098.00	88228.00	104700	20230712	-15.47	55200	20221027	60.33	104700	-15.47	20230712	61400	44.14	20230103	104700	-15.47	20230712	55200	60.33	20221027	0.81	N	007340	500	49 억		248175	N	N	20	N	00	N
10	20230830	160229	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-2200	5	-2.42	3448564600	38639	217.01	91700	92000	88100	118000	63600	90800	89251.40	2.47	0	-1111	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8855	4.90	1.00	12	0.39	18098.00	88228.00	104700	20230712	-15.38	55200	20221027	60.51	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55200	60.51	20221027	0.84	N	007340	500	49 억		246804	N	N	20	N	00	N
11	20230830	150251	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88900	-1900	5	-2.09	3220635200	36071	202.59	91700	92000	88100	118000	63600	90800	89286.00	2.47	0	-1190	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8885	4.91	1.01	12	0.36	18098.00	88228.00	104700	20230712	-15.09	55200	20221027	61.05	104700	-15.09	20230712	61400	44.79	20230103	104700	-15.09	20230712	55200	61.05	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
12	20230830	140312	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	-1700	5	-1.87	2231737000	24898	139.84	91700	92000	88400	118000	63600	90800	89635.19	2.47	0	-596	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8905	4.92	1.01	12	0.25	18098.00	88228.00	104700	20230712	-14.90	55200	20221027	61.41	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55200	61.41	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
13	20230830	130252	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-2200	5	-2.42	1604198900	17830	100.14	91700	92000	88500	118000	63600	90800	89971.90	2.47	0	-2255	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8855	4.90	1.00	12	0.18	18098.00	88228.00	104700	20230712	-15.38	55200	20221027	60.51	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55200	60.51	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
14	20230830	120259	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	-1700	5	-1.87	1271088800	14076	79.06	91700	92000	89000	118000	63600	90800	90301.85	2.47	0	-1656	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8905	4.92	1.01	12	0.14	18098.00	88228.00	104700	20230712	-14.90	55200	20221027	61.41	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55200	61.41	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
15	20230830	110354	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-800	5	-0.88	836775700	9223	51.80	91700	92000	89600	118000	63600	90800	90727.06	2.47	0	-581	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8995	4.97	1.02	12	0.09	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
16	20230830	100317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89900	-900	5	-0.99	510391900	5591	31.40	91700	92000	89900	118000	63600	90800	91288.12	2.47	0	-122	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	8985	4.97	1.02	12	0.06	18098.00	88228.00	104700	20230712	-14.14	55200	20221027	62.86	104700	-14.14	20230712	61400	46.42	20230103	104700	-14.14	20230712	55200	62.86	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
17	20230830	090240	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	700	2	0.77	36991400	403	2.26	91700	92000	91400	118000	63600	90800	91790.07	2.47	0	-40	91933	91366	90633	90066	89333	91650	90350	50	27200	500	67190	100	1	9994005	9145	5.06	1.04	12	0.00	18098.00	88228.00	104700	20230712	-12.61	55200	20221027	65.76	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55200	65.76	20221027	0.84	N	007340	500	49 억		246804	N	N	2	N	00	N
18	20230829	160226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90800	600	2	0.67	1608609100	17785	122.26	90300	91200	89900	117200	63200	90200	90447.52	2.46	0	2779	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9075	5.02	1.03	12	0.18	18098.00	88228.00	104700	20230712	-13.28	55200	20221027	64.49	104700	-13.28	20230712	61400	47.88	20230103	104700	-13.28	20230712	55200	64.49	20221027	0.85	N	007340	500	49 억		246092	N	N	2	N	00	N
19	20230829	150251	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-200	5	-0.22	1390969000	15379	105.72	90300	91200	89900	117200	63200	90200	90446.00	2.46	0	2960	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	8995	4.97	1.02	12	0.15	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
20	20230829	140307	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	200	2	0.22	1074010100	11866	81.57	90300	91200	90000	117200	63200	90200	90511.55	2.46	0	2461	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9035	5.00	1.02	12	0.12	18098.00	88228.00	104700	20230712	-13.66	55200	20221027	63.77	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55200	63.77	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
21	20230829	130257	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90700	500	2	0.55	867524800	9583	65.88	90300	91200	90000	117200	63200	90200	90527.48	2.46	0	1722	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9065	5.01	1.03	12	0.10	18098.00	88228.00	104700	20230712	-13.37	55200	20221027	64.31	104700	-13.37	20230712	61400	47.72	20230103	104700	-13.37	20230712	55200	64.31	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
22	20230829	120300	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	100	2	0.11	718374100	7931	54.52	90300	91200	90000	117200	63200	90200	90578.00	2.46	0	1441	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9025	4.99	1.02	12	0.08	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
23	20230829	110434	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	300	2	0.33	614221400	6778	46.59	90300	91200	90000	117200	63200	90200	90619.86	2.46	0	1151	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9045	5.00	1.03	12	0.07	18098.00	88228.00	104700	20230712	-13.56	55200	20221027	63.95	104700	-13.56	20230712	61400	47.39	20230103	104700	-13.56	20230712	55200	63.95	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
24	20230829	100319	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	200	2	0.22	420755500	4634	31.86	90300	91200	90000	117200	63200	90200	90797.48	2.46	0	118	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	9035	5.00	1.02	12	0.05	18098.00	88228.00	104700	20230712	-13.66	55200	20221027	63.77	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55200	63.77	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
25	20230829	090220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-200	5	-0.22	15971400	177	1.22	90300	90500	90000	117200	63200	90200	90233.90	2.46	0	-34	94733	92466	91233	88966	87733	91850	88350	50	27000	500	66740	100	1	9994005	8995	4.97	1.02	12	0.00	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.85	N	007340	500	49 억		246092	N	N	34	N	00	N
26	20230828	160221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90200	-2000	5	-2.17	1331147600	14541	104.05	93100	93500	90000	119800	64600	92200	91563.18	2.45	0	1229	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9015	4.98	1.02	12	0.15	18098.00	88228.00	104700	20230712	-13.85	55200	20221027	63.41	104700	-13.85	20230712	61400	46.91	20230103	104700	-13.85	20230712	55200	63.41	20221027	0.85	N	007340	500	49 억		245282	N	N	34	N	00	N
27	20230828	150223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90200	-2000	5	-2.17	1238185800	13513	96.69	93100	93500	90000	119800	64600	92200	91629.23	2.45	0	1330	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9015	4.98	1.02	12	0.14	18098.00	88228.00	104700	20230712	-13.85	55200	20221027	63.41	104700	-13.85	20230712	61400	46.91	20230103	104700	-13.85	20230712	55200	63.41	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
28	20230828	140224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	-1900	5	-2.06	995329000	10820	77.42	93100	93500	90300	119800	64600	92200	91989.74	2.45	0	1661	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9025	4.99	1.02	12	0.11	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
29	20230828	130226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90800	-1400	5	-1.52	809330600	8766	62.73	93100	93500	90700	119800	64600	92200	92326.10	2.45	0	1564	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9075	5.02	1.03	12	0.09	18098.00	88228.00	104700	20230712	-13.28	55200	20221027	64.49	104700	-13.28	20230712	61400	47.88	20230103	104700	-13.28	20230712	55200	64.49	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
30	20230828	120224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	-500	5	-0.54	639096300	6898	49.36	93100	93500	91600	119800	64600	92200	92649.51	2.45	0	1357	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9165	5.07	1.04	12	0.07	18098.00	88228.00	104700	20230712	-12.42	55200	20221027	66.12	104700	-12.42	20230712	61400	49.35	20230103	104700	-12.42	20230712	55200	66.12	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
31	20230828	110223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92100	-100	5	-0.11	505882800	5447	38.98	93100	93500	92100	119800	64600	92200	92873.66	2.45	0	1461	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9204	5.09	1.04	12	0.05	18098.00	88228.00	104700	20230712	-12.03	55200	20221027	66.85	104700	-12.03	20230712	61400	50.00	20230103	104700	-12.03	20230712	55200	66.85	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
32	20230828	100220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92700	500	2	0.54	385251000	4142	29.64	93100	93500	92300	119800	64600	92200	93010.86	2.45	0	1511	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9264	5.12	1.05	12	0.04	18098.00	88228.00	104700	20230712	-11.46	55200	20221027	67.93	104700	-11.46	20230712	61400	50.98	20230103	104700	-11.46	20230712	55200	67.93	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
33	20230828	090224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93000	800	2	0.87	40935700	439	3.14	93100	93500	93000	119800	64600	92200	93247.61	2.45	0	-135	93533	92866	91933	91266	90333	93200	91600	50	27600	500	68220	100	1	9994005	9294	5.14	1.05	12	0.00	18098.00	88228.00	104700	20230712	-11.17	55200	20221027	68.48	104700	-11.17	20230712	61400	51.47	20230103	104700	-11.17	20230712	55200	68.48	20221027	0.85	N	007340	500	49 억		245282	N	N	79	N	00	N
34	20230825	160223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92200	800	2	0.88	1279086000	13927	88.01	91000	92600	91000	118800	64000	91400	91841.64	2.47	0	237	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9214	5.09	1.05	12	0.14	18098.00	88228.00	104700	20230712	-11.94	55200	20221027	67.03	104700	-11.94	20230712	61400	50.16	20230103	104700	-11.94	20230712	55200	67.03	20221027	0.86	N	007340	500	49 억		246501	N	N	79	N	00	N
35	20230825	150223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92300	900	2	0.98	1065952600	11621	73.43	91000	92300	91000	118800	64000	91400	91726.41	2.47	0	-129	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9224	5.10	1.05	12	0.12	18098.00	88228.00	104700	20230712	-11.84	55200	20221027	67.21	104700	-11.84	20230712	61400	50.33	20230103	104700	-11.84	20230712	55200	67.21	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
36	20230825	140222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92300	900	2	0.98	788187200	8607	54.39	91000	92300	91000	118800	64000	91400	91575.14	2.47	0	396	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9224	5.10	1.05	12	0.09	18098.00	88228.00	104700	20230712	-11.84	55200	20221027	67.21	104700	-11.84	20230712	61400	50.33	20230103	104700	-11.84	20230712	55200	67.21	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
37	20230825	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91300	-100	5	-0.11	559209900	6116	38.65	91000	92100	91000	118800	64000	91400	91433.93	2.47	0	-112	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9125	5.04	1.03	12	0.06	18098.00	88228.00	104700	20230712	-12.80	55200	20221027	65.40	104700	-12.80	20230712	61400	48.70	20230103	104700	-12.80	20230712	55200	65.40	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
38	20230825	120223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	100	2	0.11	468357400	5121	32.36	91000	92100	91000	118800	64000	91400	91458.19	2.47	0	-226	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9145	5.06	1.04	12	0.05	18098.00	88228.00	104700	20230712	-12.61	55200	20221027	65.76	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55200	65.76	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
39	20230825	110223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	0	3	0.00	358219700	3916	24.75	91000	92100	91000	118800	64000	91400	91475.92	2.47	0	-184	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9135	5.05	1.04	12	0.04	18098.00	88228.00	104700	20230712	-12.70	55200	20221027	65.58	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55200	65.58	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
40	20230825	100223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91800	400	2	0.44	239522100	2618	16.54	91000	92100	91000	118800	64000	91400	91490.49	2.47	0	-121	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9174	5.07	1.04	12	0.03	18098.00	88228.00	104700	20230712	-12.32	55200	20221027	66.30	104700	-12.32	20230712	61400	49.51	20230103	104700	-12.32	20230712	55200	66.30	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
41	20230825	090223	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	0	3	0.00	8576800	94	0.59	91000	91400	91000	118800	64000	91400	91242.55	2.47	0	-1	93533	92466	91333	90266	89133	91900	89700	50	27400	500	67630	100	1	9994005	9135	5.05	1.04	12	0.00	18098.00	88228.00	104700	20230712	-12.70	55200	20221027	65.58	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55200	65.58	20221027	0.86	N	007340	500	49 억		246501	N	N	7	N	00	N
42	20230824	160221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	-200	5	-0.22	1446080700	15823	147.31	92000	92400	90200	119000	64200	91600	91391.04	2.55	0	-7254	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9135	5.05	1.04	12	0.16	18098.00	88228.00	104700	20230712	-12.70	55200	20221027	65.58	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55200	65.58	20221027	0.85	N	007340	500	49 억		254462	N	N	7	N	00	N
43	20230824	150220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	-100	5	-0.11	1302452000	14250	132.67	92000	92400	90200	119000	64200	91600	91400.14	2.55	0	-6683	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9145	5.06	1.04	12	0.14	18098.00	88228.00	104700	20230712	-12.61	55200	20221027	65.76	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55200	65.76	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
44	20230824	140221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	-100	5	-0.11	1068718900	11695	108.88	92000	92400	90200	119000	64200	91600	91382.55	2.55	0	-5391	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9145	5.06	1.04	12	0.12	18098.00	88228.00	104700	20230712	-12.61	55200	20221027	65.76	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55200	65.76	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
45	20230824	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	-100	5	-0.11	810462400	8879	82.66	92000	92400	90200	119000	64200	91600	91278.57	2.55	0	-4254	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9145	5.06	1.04	12	0.09	18098.00	88228.00	104700	20230712	-12.61	55200	20221027	65.76	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55200	65.76	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
46	20230824	120224	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	100	2	0.11	647327600	7101	66.11	92000	92400	90200	119000	64200	91600	91160.06	2.55	0	-3760	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9165	5.07	1.04	12	0.07	18098.00	88228.00	104700	20230712	-12.42	55200	20221027	66.12	104700	-12.42	20230712	61400	49.35	20230103	104700	-12.42	20230712	55200	66.12	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
47	20230824	110221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	-1200	5	-1.31	372089100	4086	38.04	92000	92400	90200	119000	64200	91600	91064.39	2.55	0	-1932	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9035	5.00	1.02	12	0.04	18098.00	88228.00	104700	20230712	-13.66	55200	20221027	63.77	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55200	63.77	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
48	20230824	100221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90900	-700	5	-0.76	252687300	2767	25.76	92000	92400	90800	119000	64200	91600	91321.76	2.55	0	-1514	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9085	5.02	1.03	12	0.03	18098.00	88228.00	104700	20230712	-13.18	55200	20221027	64.67	104700	-13.18	20230712	61400	48.05	20230103	104700	-13.18	20230712	55200	64.67	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
49	20230824	090222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92400	800	2	0.87	13158300	143	1.33	92000	92400	92000	119000	64200	91600	92016.08	2.55	0	-8	93466	92532	90766	89832	88066	93000	90300	50	27400	500	67780	100	1	9994005	9234	5.11	1.05	12	0.00	18098.00	88228.00	104700	20230712	-11.75	55200	20221027	67.39	104700	-11.75	20230712	61400	50.49	20230103	104700	-11.75	20230712	55200	67.39	20221027	0.85	N	007340	500	49 억		254462	N	N	2	N	00	N
50	20230823	160219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91600	1600	2	1.78	976754500	10741	88.73	90000	91700	89000	117000	63000	90000	90936.96	2.57	0	-5	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9155	5.06	1.04	12	0.11	18098.00	88228.00	104700	20230712	-12.51	55200	20221027	65.94	104700	-12.51	20230712	61400	49.19	20230103	104700	-12.51	20230712	55200	65.94	20221027	0.88	N	007340	500	49 억		256793	N	N	2	N	00	N
51	20230823	150221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91300	1300	2	1.44	783184600	8625	71.25	90000	91300	89000	117000	63000	90000	90804.01	2.57	0	549	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9125	5.04	1.03	12	0.09	18098.00	88228.00	104700	20230712	-12.80	55200	20221027	65.40	104700	-12.80	20230712	61400	48.70	20230103	104700	-12.80	20230712	55200	65.40	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
52	20230823	140222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90700	700	2	0.78	617587200	6799	56.17	90000	91200	89000	117000	63000	90000	90835.01	2.57	0	277	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9065	5.01	1.03	12	0.07	18098.00	88228.00	104700	20230712	-13.37	55200	20221027	64.31	104700	-13.37	20230712	61400	47.72	20230103	104700	-13.37	20230712	55200	64.31	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
53	20230823	130221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	1200	2	1.33	465768300	5130	42.38	90000	91200	89000	117000	63000	90000	90793.04	2.57	0	858	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9115	5.04	1.03	12	0.05	18098.00	88228.00	104700	20230712	-12.89	55200	20221027	65.22	104700	-12.89	20230712	61400	48.53	20230103	104700	-12.89	20230712	55200	65.22	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
54	20230823	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	1200	2	1.33	403441800	4446	36.73	90000	91200	89000	117000	63000	90000	90742.65	2.57	0	830	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9115	5.04	1.03	12	0.04	18098.00	88228.00	104700	20230712	-12.89	55200	20221027	65.22	104700	-12.89	20230712	61400	48.53	20230103	104700	-12.89	20230712	55200	65.22	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
55	20230823	110220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	1000	2	1.11	331044400	3650	30.15	90000	91200	89000	117000	63000	90000	90697.10	2.57	0	507	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9095	5.03	1.03	12	0.04	18098.00	88228.00	104700	20230712	-13.09	55200	20221027	64.86	104700	-13.09	20230712	61400	48.21	20230103	104700	-13.09	20230712	55200	64.86	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
56	20230823	100222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	1000	2	1.11	138319300	1531	12.65	90000	91200	89000	117000	63000	90000	90345.72	2.57	0	413	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	9095	5.03	1.03	12	0.02	18098.00	88228.00	104700	20230712	-13.09	55200	20221027	64.86	104700	-13.09	20230712	61400	48.21	20230103	104700	-13.09	20230712	55200	64.86	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
57	20230823	090222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89500	-500	5	-0.56	2513800	28	0.23	90000	90000	89500	117000	63000	90000	89778.57	2.57	0	-3	92866	91432	90166	88732	87466	90800	88100	50	27000	500	66600	100	1	9994005	8945	4.95	1.01	12	0.00	18098.00	88228.00	104700	20230712	-14.52	55200	20221027	62.14	104700	-14.52	20230712	61400	45.77	20230103	104700	-14.52	20230712	55200	62.14	20221027	0.88	N	007340	500	49 억		256793	N	N	68	N	00	N
58	20230822	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-400	5	-0.44	1090493900	12105	62.95	91400	91600	88900	117500	63300	90400	90086.57	2.61	0	-2724	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	8995	4.97	1.02	12	0.12	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.89	N	007340	500	49 억		260944	N	N	68	N	00	N
59	20230822	150221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	-100	5	-0.11	931816300	10346	53.80	91400	91600	88900	117500	63300	90400	90065.37	2.61	0	-1656	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	9025	4.99	1.02	12	0.10	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
60	20230822	140221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89300	-1100	5	-1.22	658079600	7308	38.00	91400	91600	88900	117500	63300	90400	90049.21	2.61	0	40	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	8925	4.93	1.01	12	0.07	18098.00	88228.00	104700	20230712	-14.71	55200	20221027	61.78	104700	-14.71	20230712	61400	45.44	20230103	104700	-14.71	20230712	55200	61.78	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
61	20230822	130219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-400	5	-0.44	607634900	6745	35.07	91400	91600	88900	117500	63300	90400	90086.72	2.61	0	281	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	8995	4.97	1.02	12	0.07	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
62	20230822	120217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	-100	5	-0.11	492867400	5471	28.45	91400	91600	88900	117500	63300	90400	90087.26	2.61	0	524	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	9025	4.99	1.02	12	0.05	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
63	20230822	110219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90100	-300	5	-0.33	445882800	4951	25.74	91400	91600	88900	117500	63300	90400	90059.14	2.61	0	367	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	9005	4.98	1.02	12	0.05	18098.00	88228.00	104700	20230712	-13.94	55200	20221027	63.22	104700	-13.94	20230712	61400	46.74	20230103	104700	-13.94	20230712	55200	63.22	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
64	20230822	100218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90100	-300	5	-0.33	222775500	2468	12.83	91400	91600	88900	117500	63300	90400	90265.60	2.61	0	424	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	9005	4.98	1.02	12	0.02	18098.00	88228.00	104700	20230712	-13.94	55200	20221027	63.22	104700	-13.94	20230712	61400	46.74	20230103	104700	-13.94	20230712	55200	63.22	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
65	20230822	090219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91100	700	2	0.77	10311700	113	0.59	91400	91400	91000	117500	63300	90400	91253.98	2.61	0	-20	92133	91266	89933	89066	87733	91700	89500	50	27100	500	66890	100	1	9994005	9105	5.03	1.03	12	0.00	18098.00	88228.00	104700	20230712	-12.99	55200	20221027	65.04	104700	-12.99	20230712	61400	48.37	20230103	104700	-12.99	20230712	55200	65.04	20221027	0.89	N	007340	500	49 억		260944	N	N	0	N	00	N
66	20230821	160219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	900	2	1.01	1728529400	19228	142.80	89500	90800	88600	116300	62700	89500	89896.40	2.60	0	5157	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	9035	5.00	1.02	12	0.19	18098.00	88228.00	104700	20230712	-13.66	55200	20221027	63.77	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55200	63.77	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
67	20230821	150220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	500	2	0.56	1666144800	18536	137.66	89500	90800	88600	116300	62700	89500	89886.97	2.60	0	5202	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	8995	4.97	1.02	12	0.19	18098.00	88228.00	104700	20230712	-14.04	55200	20221027	63.04	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55200	63.04	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
68	20230821	140220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	800	2	0.89	1059059900	11799	87.63	89500	90700	88600	116300	62700	89500	89758.45	2.60	0	3978	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	9025	4.99	1.02	12	0.12	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
69	20230821	130222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	800	2	0.89	876370400	9777	72.61	89500	90600	88600	116300	62700	89500	89635.92	2.60	0	2720	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	9025	4.99	1.02	12	0.10	18098.00	88228.00	104700	20230712	-13.75	55200	20221027	63.59	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55200	63.59	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
70	20230821	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89700	200	2	0.22	733251900	8188	60.81	89500	90600	88600	116300	62700	89500	89552.02	2.60	0	1999	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	8965	4.96	1.02	12	0.08	18098.00	88228.00	104700	20230712	-14.33	55200	20221027	62.50	104700	-14.33	20230712	61400	46.09	20230103	104700	-14.33	20230712	55200	62.50	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
71	20230821	110220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89700	200	2	0.22	526652100	5884	43.70	89500	90600	88600	116300	62700	89500	89505.80	2.60	0	909	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	8965	4.96	1.02	12	0.06	18098.00	88228.00	104700	20230712	-14.33	55200	20221027	62.50	104700	-14.33	20230712	61400	46.09	20230103	104700	-14.33	20230712	55200	62.50	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
72	20230821	100220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89300	-200	5	-0.22	268128000	2991	22.21	89500	90500	88600	116300	62700	89500	89644.93	2.60	0	126	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	8925	4.93	1.01	12	0.03	18098.00	88228.00	104700	20230712	-14.71	55200	20221027	61.78	104700	-14.71	20230712	61400	45.44	20230103	104700	-14.71	20230712	55200	61.78	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
73	20230821	090222	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	-100	5	-0.11	6577700	74	0.55	89500	89500	88600	116300	62700	89500	88887.84	2.60	0	16	91366	90432	88566	87632	85766	90900	88100	50	26800	500	66230	100	1	9994005	8935	4.94	1.01	12	0.00	18098.00	88228.00	104700	20230712	-14.61	55200	20221027	61.96	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55200	61.96	20221027	0.89	N	007340	500	49 억		259777	N	N	3	N	00	N
74	20230818	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89500	2000	2	2.29	1190223200	13451	52.65	87400	89500	86700	113700	61300	87500	88485.78	2.60	0	457	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8945	4.95	1.01	12	0.13	18098.00	88228.00	104700	20230712	-14.52	55200	20221027	62.14	104700	-14.52	20230712	61400	45.77	20230103	104700	-14.52	20230712	55200	62.14	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
75	20230818	150219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89200	1700	2	1.94	1067370300	12076	47.27	87400	89400	86700	113700	61300	87500	88387.74	2.60	0	608	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8915	4.93	1.01	12	0.12	18098.00	88228.00	104700	20230712	-14.80	55200	20221027	61.59	104700	-14.80	20230712	61400	45.28	20230103	104700	-14.80	20230712	55200	61.59	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
76	20230818	140220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89000	1500	2	1.71	770567500	8740	34.21	87400	89400	86700	113700	61300	87500	88165.62	2.60	0	2109	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8895	4.92	1.01	12	0.09	18098.00	88228.00	104700	20230712	-15.00	55200	20221027	61.23	104700	-15.00	20230712	61400	44.95	20230103	104700	-15.00	20230712	55200	61.23	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
77	20230818	130218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88500	1000	2	1.14	566681100	6441	25.21	87400	88600	86700	113700	61300	87500	87980.30	2.60	0	2274	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8845	4.89	1.00	12	0.06	18098.00	88228.00	104700	20230712	-15.47	55200	20221027	60.33	104700	-15.47	20230712	61400	44.14	20230103	104700	-15.47	20230712	55200	60.33	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
78	20230818	120225	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88200	700	2	0.80	400514900	4560	17.85	87400	88500	86700	113700	61300	87500	87832.21	2.60	0	1166	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8815	4.87	1.00	12	0.05	18098.00	88228.00	104700	20230712	-15.76	55200	20221027	59.78	104700	-15.76	20230712	61400	43.65	20230103	104700	-15.76	20230712	55200	59.78	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
79	20230818	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87800	300	2	0.34	256777000	2928	11.46	87400	88500	86700	113700	61300	87500	87697.06	2.60	0	929	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8775	4.85	1.00	12	0.03	18098.00	88228.00	104700	20230712	-16.14	55200	20221027	59.06	104700	-16.14	20230712	61400	43.00	20230103	104700	-16.14	20230712	55200	59.06	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
80	20230818	100219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87900	400	2	0.46	157173100	1795	7.03	87400	88400	86700	113700	61300	87500	87561.62	2.60	0	577	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8785	4.86	1.00	12	0.02	18098.00	88228.00	104700	20230712	-16.05	55200	20221027	59.24	104700	-16.05	20230712	61400	43.16	20230103	104700	-16.05	20230712	55200	59.24	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
81	20230818	090220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87100	-400	5	-0.46	9339400	107	0.42	87400	87400	87000	113700	61300	87500	87284.11	2.60	0	-2	90900	89200	87600	85900	84300	88400	85100	50	26200	500	64750	100	1	9994005	8705	4.81	0.99	12	0.00	18098.00	88228.00	104700	20230712	-16.81	55200	20221027	57.79	104700	-16.81	20230712	61400	41.86	20230103	104700	-16.81	20230712	55200	57.79	20221027	0.90	N	007340	500	49 억		259902	N	N	26	N	00	N
82	20230817	160220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87500	-2100	5	-2.34	2228783000	25495	56.40	88400	89300	86000	116400	62800	89600	87420.40	2.65	0	-4344	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8745	4.83	0.99	12	0.26	18098.00	88228.00	104700	20230712	-16.43	55200	20221027	58.51	104700	-16.43	20230712	61400	42.51	20230103	104700	-16.43	20230712	55200	58.51	20221027	0.89	N	007340	500	49 억		264831	N	N	26	N	00	N
83	20230817	150221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-1000	5	-1.12	2024208400	23173	51.26	88400	89300	86000	116400	62800	89600	87352.02	2.65	0	-3571	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8855	4.90	1.00	12	0.23	18098.00	88228.00	104700	20230712	-15.38	55200	20221027	60.51	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55200	60.51	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
84	20230817	140219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87500	-2100	5	-2.34	1658938600	19003	42.04	88400	89300	86000	116400	62800	89600	87298.77	2.65	0	-3253	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8745	4.83	0.99	12	0.19	18098.00	88228.00	104700	20230712	-16.43	55200	20221027	58.51	104700	-16.43	20230712	61400	42.51	20230103	104700	-16.43	20230712	55200	58.51	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
85	20230817	130218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87400	-2200	5	-2.46	1508552700	17282	38.23	88400	89300	86000	116400	62800	89600	87290.40	2.65	0	-2737	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8735	4.83	0.99	12	0.17	18098.00	88228.00	104700	20230712	-16.52	55200	20221027	58.33	104700	-16.52	20230712	61400	42.35	20230103	104700	-16.52	20230712	55200	58.33	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
86	20230817	120220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87900	-1700	5	-1.90	1162929100	13331	29.49	88400	89300	86000	116400	62800	89600	87234.95	2.65	0	-2789	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8785	4.86	1.00	12	0.13	18098.00	88228.00	104700	20230712	-16.05	55200	20221027	59.24	104700	-16.05	20230712	61400	43.16	20230103	104700	-16.05	20230712	55200	59.24	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
87	20230817	110219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88200	-1400	5	-1.56	991606500	11386	25.19	88400	89300	86000	116400	62800	89600	87089.98	2.65	0	-2783	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8815	4.87	1.00	12	0.11	18098.00	88228.00	104700	20230712	-15.76	55200	20221027	59.78	104700	-15.76	20230712	61400	43.65	20230103	104700	-15.76	20230712	55200	59.78	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
88	20230817	100219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	87300	-2300	5	-2.57	839153700	9644	21.33	88400	89300	86000	116400	62800	89600	87013.03	2.65	0	-2716	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8725	4.82	0.99	12	0.10	18098.00	88228.00	104700	20230712	-16.62	55200	20221027	58.15	104700	-16.62	20230712	61400	42.18	20230103	104700	-16.62	20230712	55200	58.15	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
89	20230817	090219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88500	-1100	5	-1.23	17599100	199	0.44	88400	89300	88400	116400	62800	89600	88437.69	2.65	0	4	95200	92400	90200	87400	85200	91300	86300	50	26800	500	66300	100	1	9994005	8845	4.89	1.00	12	0.00	18098.00	88228.00	104700	20230712	-15.47	55200	20221027	60.33	104700	-15.47	20230712	61400	44.14	20230103	104700	-15.47	20230712	55200	60.33	20221027	0.89	N	007340	500	49 억		264831	N	N	85	N	00	N
90	20230816	160219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89600	-3200	5	-3.45	4027877600	45066	221.01	93000	93000	88000	120600	65000	92800	89377.30	2.69	0	-3420	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8955	4.95	1.02	12	0.45	18098.00	88228.00	104700	20230712	-14.42	55200	20221027	62.32	104700	-14.42	20230712	61400	45.93	20230103	104700	-14.42	20230712	55200	62.32	20221027	0.89	N	007340	500	49 억		268898	N	N	85	N	00	N
91	20230816	150219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89700	-3100	5	-3.34	3712850300	41562	203.83	93000	93000	88000	120600	65000	92800	89332.81	2.69	0	-2300	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8965	4.96	1.02	12	0.42	18098.00	88228.00	104700	20230712	-14.33	55200	20221027	62.50	104700	-14.33	20230712	61400	46.09	20230103	104700	-14.33	20230712	55200	62.50	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
92	20230816	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89200	-3600	5	-3.88	3123865800	34989	171.59	93000	93000	88000	120600	65000	92800	89281.37	2.69	0	-3036	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8915	4.93	1.01	12	0.35	18098.00	88228.00	104700	20230712	-14.80	55200	20221027	61.59	104700	-14.80	20230712	61400	45.28	20230103	104700	-14.80	20230712	55200	61.59	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
93	20230816	130220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90200	-2600	5	-2.80	2617219400	29317	143.77	93000	93000	88000	120600	65000	92800	89273.10	2.69	0	-4462	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	9015	4.98	1.02	12	0.29	18098.00	88228.00	104700	20230712	-13.85	55200	20221027	63.41	104700	-13.85	20230712	61400	46.91	20230103	104700	-13.85	20230712	55200	63.41	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
94	20230816	120221	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89600	-3200	5	-3.45	2201096300	24697	121.12	93000	93000	88000	120600	65000	92800	89124.04	2.69	0	-5414	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8955	4.95	1.02	12	0.25	18098.00	88228.00	104700	20230712	-14.42	55200	20221027	62.32	104700	-14.42	20230712	61400	45.93	20230103	104700	-14.42	20230712	55200	62.32	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
95	20230816	110220	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89000	-3800	5	-4.09	1828408300	20536	100.71	93000	93000	88000	120600	65000	92800	89034.30	2.69	0	-6052	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8895	4.92	1.01	12	0.21	18098.00	88228.00	104700	20230712	-15.00	55200	20221027	61.23	104700	-15.00	20230712	61400	44.95	20230103	104700	-15.00	20230712	55200	61.23	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
96	20230816	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88400	-4400	5	-4.74	1242631900	13908	68.21	93000	93000	88200	120600	65000	92800	89346.56	2.69	0	-5053	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	8835	4.88	1.00	12	0.14	18098.00	88228.00	104700	20230712	-15.57	55200	20221027	60.14	104700	-15.57	20230712	61400	43.97	20230103	104700	-15.57	20230712	55200	60.14	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
97	20230816	090218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	-1100	5	-1.19	112754700	1217	5.97	93000	93000	91700	120600	65000	92800	92649.71	2.69	0	-672	95533	94166	92833	91466	90133	94850	92150	50	27800	500	68670	100	1	9994005	9165	5.07	1.04	12	0.01	18098.00	88228.00	104700	20230712	-12.42	55200	20221027	66.12	104700	-12.42	20230712	61400	49.35	20230103	104700	-12.42	20230712	55200	66.12	20221027	0.89	N	007340	500	49 억		268898	N	N	3	N	00	N
98	20230814	160218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92800	900	2	0.98	1885603300	20375	120.99	92100	94200	91500	119400	64400	91900	92542.18	2.70	0	-2366	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9274	5.13	1.05	12	0.20	18098.00	88228.00	104700	20230712	-11.37	55100	20220811	68.42	104700	-11.37	20230712	61400	51.14	20230103	104700	-11.37	20230712	55200	68.12	20221027	0.91	N	007340	500	49 억		269670	N	N	3	N	00	N
99	20230814	150217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91900	0	3	0.00	1656060400	17897	106.28	92100	94200	91500	119400	64400	91900	92532.85	2.70	0	-1695	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9184	5.08	1.04	12	0.18	18098.00	88228.00	104700	20230712	-12.23	55100	20220811	66.79	104700	-12.23	20230712	61400	49.67	20230103	104700	-12.23	20230712	55200	66.49	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
100	20230814	140217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92800	900	2	0.98	1242648600	13406	79.61	92100	94200	91900	119400	64400	91900	92693.47	2.70	0	-154	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9274	5.13	1.05	12	0.13	18098.00	88228.00	104700	20230712	-11.37	55100	20220811	68.42	104700	-11.37	20230712	61400	51.14	20230103	104700	-11.37	20230712	55200	68.12	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
101	20230814	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92300	400	2	0.44	1077700200	11626	69.04	92100	94200	91900	119400	64400	91900	92697.42	2.70	0	-469	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9224	5.10	1.05	12	0.12	18098.00	88228.00	104700	20230712	-11.84	55100	20220811	67.51	104700	-11.84	20230712	61400	50.33	20230103	104700	-11.84	20230712	55200	67.21	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
102	20230814	120217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92100	200	2	0.22	862911600	9295	55.20	92100	94200	91900	119400	64400	91900	92836.11	2.70	0	-624	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9204	5.09	1.04	12	0.09	18098.00	88228.00	104700	20230712	-12.03	55100	20220811	67.15	104700	-12.03	20230712	61400	50.00	20230103	104700	-12.03	20230712	55200	66.85	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
103	20230814	110216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92400	500	2	0.54	650614600	7003	41.59	92100	94200	91900	119400	64400	91900	92905.13	2.70	0	-382	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9234	5.11	1.05	12	0.07	18098.00	88228.00	104700	20230712	-11.75	55100	20220811	67.70	104700	-11.75	20230712	61400	50.49	20230103	104700	-11.75	20230712	55200	67.39	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
104	20230814	100216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92500	600	2	0.65	470502900	5057	30.03	92100	94200	91900	119400	64400	91900	93039.92	2.70	0	-1023	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9244	5.11	1.05	12	0.05	18098.00	88228.00	104700	20230712	-11.65	55100	20220811	67.88	104700	-11.65	20230712	61400	50.65	20230103	104700	-11.65	20230712	55200	67.57	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
105	20230814	090217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91900	0	3	0.00	20806200	226	1.34	92100	92300	91900	119400	64400	91900	92062.83	2.70	0	-96	94766	93332	92066	90632	89366	94050	91350	50	27500	500	68000	100	1	9994005	9184	5.08	1.04	12	0.00	18098.00	88228.00	104700	20230712	-12.23	55100	20220811	66.79	104700	-12.23	20230712	61400	49.67	20230103	104700	-12.23	20230712	55200	66.49	20221027	0.91	N	007340	500	49 억		269670	N	N	0	N	00	N
106	20230811	160215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91900	1500	2	1.66	1552418100	16832	97.62	91400	93500	90800	117500	63300	90400	92230.16	2.69	0	578	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9184	5.08	1.04	12	0.17	18098.00	88228.00	104700	20230712	-12.23	55100	20220811	66.79	104700	-12.23	20230712	61400	49.67	20230103	104700	-12.23	20230712	55100	66.79	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
107	20230811	150215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92200	1800	2	1.99	1441729300	15632	90.66	91400	93500	90800	117500	63300	90400	92229.36	2.69	0	886	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9214	5.09	1.05	12	0.16	18098.00	88228.00	104700	20230712	-11.94	55100	20220811	67.33	104700	-11.94	20230712	61400	50.16	20230103	104700	-11.94	20230712	55100	67.33	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
108	20230811	140215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92100	1700	2	1.88	1246213300	13510	78.35	91400	93500	90800	117500	63300	90400	92243.77	2.69	0	2033	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9204	5.09	1.04	12	0.14	18098.00	88228.00	104700	20230712	-12.03	55100	20220811	67.15	104700	-12.03	20230712	61400	50.00	20230103	104700	-12.03	20230712	55100	67.15	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
109	20230811	130215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92400	2000	2	2.21	1104638100	11974	69.44	91400	93500	90800	117500	63300	90400	92253.06	2.69	0	2612	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9234	5.11	1.05	12	0.12	18098.00	88228.00	104700	20230712	-11.75	55100	20220811	67.70	104700	-11.75	20230712	61400	50.49	20230103	104700	-11.75	20230712	55100	67.70	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
110	20230811	120216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91800	1400	2	1.55	974800100	10566	61.28	91400	93500	90800	117500	63300	90400	92258.20	2.69	0	2849	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9174	5.07	1.04	12	0.11	18098.00	88228.00	104700	20230712	-12.32	55100	20220811	66.61	104700	-12.32	20230712	61400	49.51	20230103	104700	-12.32	20230712	55100	66.61	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
111	20230811	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	1300	2	1.44	861816700	9335	54.14	91400	93500	90800	117500	63300	90400	92321.02	2.69	0	3171	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9165	5.07	1.04	12	0.09	18098.00	88228.00	104700	20230712	-12.42	55100	20220811	66.42	104700	-12.42	20230712	61400	49.35	20230103	104700	-12.42	20230712	55100	66.42	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
112	20230811	100213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92000	1600	2	1.77	711512800	7700	44.66	91400	93500	90800	117500	63300	90400	92404.26	2.69	0	2953	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9194	5.08	1.04	12	0.08	18098.00	88228.00	104700	20230712	-12.13	55100	20220811	66.97	104700	-12.13	20230712	61400	49.84	20230103	104700	-12.13	20230712	55100	66.97	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
113	20230811	090215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	1000	2	1.11	6203900	68	0.39	91400	91500	90800	117500	63300	90400	91233.82	2.69	0	5	93533	91966	90233	88666	86933	92750	89450	50	27100	500	66890	100	1	9994005	9135	5.05	1.04	12	0.00	18098.00	88228.00	104700	20230712	-12.70	55100	20220811	65.88	104700	-12.70	20230712	61400	48.86	20230103	104700	-12.70	20230712	55100	65.88	20220811	0.90	N	007340	500	49 억		268667	N	N	71	N	00	N
114	20230810	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	800	2	0.89	1545792400	17143	177.78	89600	91800	88500	116400	62800	89600	90170.46	2.72	0	1588	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	9035	5.00	1.02	12	0.17	18098.00	88228.00	104700	20230712	-13.66	55100	20220811	64.07	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55100	64.07	20220811	0.90	N	007340	500	49 억		271909	N	N	71	N	00	N
115	20230810	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90700	1100	2	1.23	1437296200	15946	165.36	89600	91800	88500	116400	62800	89600	90135.22	2.72	0	1313	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	9065	5.01	1.03	12	0.16	18098.00	88228.00	104700	20230712	-13.37	55100	20220811	64.61	104700	-13.37	20230712	61400	47.72	20230103	104700	-13.37	20230712	55100	64.61	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
116	20230810	140213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	1400	2	1.56	1159095300	12883	133.60	89600	91800	88500	116400	62800	89600	89970.92	2.72	0	702	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	9095	5.03	1.03	12	0.13	18098.00	88228.00	104700	20230712	-13.09	55100	20220811	65.15	104700	-13.09	20230712	61400	48.21	20230103	104700	-13.09	20230712	55100	65.15	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
117	20230810	130212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90700	1100	2	1.23	686680000	7688	79.73	89600	90700	88500	116400	62800	89600	89318.42	2.72	0	-1407	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	9065	5.01	1.03	12	0.08	18098.00	88228.00	104700	20230712	-13.37	55100	20220811	64.61	104700	-13.37	20230712	61400	47.72	20230103	104700	-13.37	20230712	55100	64.61	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
118	20230810	120213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	-500	5	-0.56	548816800	6158	63.86	89600	90400	88500	116400	62800	89600	89122.57	2.72	0	-1938	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	8905	4.92	1.01	12	0.06	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
119	20230810	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	-500	5	-0.56	358324300	4012	41.61	89600	90400	88800	116400	62800	89600	89313.14	2.72	0	-1640	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	8905	4.92	1.01	12	0.04	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
120	20230810	100214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	-500	5	-0.56	191200800	2134	22.13	89600	90400	89000	116400	62800	89600	89597.38	2.72	0	-868	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	8905	4.92	1.01	12	0.02	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
121	20230810	090213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	-200	5	-0.22	5643100	63	0.65	89600	89600	89400	116400	62800	89600	89573.02	2.72	0	-16	91200	90400	89700	88900	88200	90800	89300	50	26800	500	66300	100	1	9994005	8935	4.94	1.01	12	0.00	18098.00	88228.00	104700	20230712	-14.61	55100	20220811	62.25	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55100	62.25	20220811	0.90	N	007340	500	49 억		271909	N	N	64	N	00	N
122	20230809	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89600	500	2	0.56	864574800	9635	63.71	89500	90500	89000	115800	62400	89100	89732.72	2.73	0	-690	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8955	4.95	1.02	12	0.10	18098.00	88228.00	104700	20230712	-14.42	55100	20220811	62.61	104700	-14.42	20230712	61400	45.93	20230103	104700	-14.42	20230712	55100	62.61	20220811	0.88	N	007340	500	49 억		273017	N	N	64	N	00	N
123	20230809	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89900	800	2	0.90	809129600	9016	59.62	89500	90500	89000	115800	62400	89100	89743.74	2.73	0	-666	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8985	4.97	1.02	12	0.09	18098.00	88228.00	104700	20230712	-14.14	55100	20220811	63.16	104700	-14.14	20230712	61400	46.42	20230103	104700	-14.14	20230712	55100	63.16	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
124	20230809	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	300	2	0.34	559341500	6246	41.30	89500	90400	89000	115800	62400	89100	89551.95	2.73	0	-47	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8935	4.94	1.01	12	0.06	18098.00	88228.00	104700	20230712	-14.61	55100	20220811	62.25	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55100	62.25	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
125	20230809	130215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89300	200	2	0.22	510403800	5698	37.68	89500	90400	89000	115800	62400	89100	89575.96	2.73	0	-176	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8925	4.93	1.01	12	0.06	18098.00	88228.00	104700	20230712	-14.71	55100	20220811	62.07	104700	-14.71	20230712	61400	45.44	20230103	104700	-14.71	20230712	55100	62.07	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
126	20230809	120214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89300	200	2	0.22	442911300	4941	32.67	89500	90400	89000	115800	62400	89100	89640.01	2.73	0	-254	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8925	4.93	1.01	12	0.05	18098.00	88228.00	104700	20230712	-14.71	55100	20220811	62.07	104700	-14.71	20230712	61400	45.44	20230103	104700	-14.71	20230712	55100	62.07	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
127	20230809	110214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	300	2	0.34	333777800	3718	24.59	89500	90400	89100	115800	62400	89100	89773.48	2.73	0	-353	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8935	4.94	1.01	12	0.04	18098.00	88228.00	104700	20230712	-14.61	55100	20220811	62.25	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55100	62.25	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
128	20230809	100212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	1200	2	1.35	231096600	2575	17.03	89500	90400	89100	115800	62400	89100	89746.25	2.73	0	-120	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	9025	4.99	1.02	12	0.03	18098.00	88228.00	104700	20230712	-13.75	55100	20220811	63.88	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55100	63.88	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
129	20230809	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89300	200	2	0.22	2771700	31	0.20	89500	89700	89300	115800	62400	89100	89409.68	2.73	0	-13	91033	90066	88833	87866	86633	90200	88000	50	26700	500	65930	100	1	9994005	8925	4.93	1.01	12	0.00	18098.00	88228.00	104700	20230712	-14.71	55100	20220811	62.07	104700	-14.71	20230712	61400	45.44	20230103	104700	-14.71	20230712	55100	62.07	20220811	0.88	N	007340	500	49 억		273017	N	N	188	N	00	N
130	20230808	160214	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	500	2	0.56	1343832600	15123	57.12	89100	89800	87600	115100	62100	88600	88860.19	2.73	0	1313	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8905	4.92	1.01	12	0.15	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.87	N	007340	500	49 억		272644	N	N	188	N	00	N
131	20230808	150212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	500	2	0.56	1265266000	14242	53.79	89100	89800	87600	115100	62100	88600	88840.47	2.73	0	1263	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8905	4.92	1.01	12	0.14	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
132	20230808	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89200	600	2	0.68	945425500	10654	40.24	89100	89800	87600	115100	62100	88600	88739.02	2.73	0	1300	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8915	4.93	1.01	12	0.11	18098.00	88228.00	104700	20230712	-14.80	55100	20220811	61.89	104700	-14.80	20230712	61400	45.28	20230103	104700	-14.80	20230712	55100	61.89	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
133	20230808	130211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88900	300	2	0.34	774770400	8742	33.02	89100	89800	87600	115100	62100	88600	88626.22	2.73	0	844	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8885	4.91	1.01	12	0.09	18098.00	88228.00	104700	20230712	-15.09	55100	20220811	61.34	104700	-15.09	20230712	61400	44.79	20230103	104700	-15.09	20230712	55100	61.34	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
134	20230808	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89200	600	2	0.68	677899300	7654	28.91	89100	89800	87600	115100	62100	88600	88567.98	2.73	0	555	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8915	4.93	1.01	12	0.08	18098.00	88228.00	104700	20230712	-14.80	55100	20220811	61.89	104700	-14.80	20230712	61400	45.28	20230103	104700	-14.80	20230712	55100	61.89	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
135	20230808	110212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88900	300	2	0.34	540942500	6113	23.09	89100	89800	87600	115100	62100	88600	88490.51	2.73	0	204	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8885	4.91	1.01	12	0.06	18098.00	88228.00	104700	20230712	-15.09	55100	20220811	61.34	104700	-15.09	20230712	61400	44.79	20230103	104700	-15.09	20230712	55100	61.34	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
136	20230808	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	0	3	0.00	208554200	2348	8.87	89100	89800	88400	115100	62100	88600	88822.06	2.73	0	136	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8855	4.90	1.00	12	0.02	18098.00	88228.00	104700	20230712	-15.38	55100	20220811	60.80	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55100	60.80	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
137	20230808	090212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89100	500	2	0.56	11687200	131	0.49	89100	89800	89000	115100	62100	88600	89215.27	2.73	0	88	93266	90932	89566	87232	85866	90250	86550	50	26500	500	65560	100	1	9994005	8905	4.92	1.01	12	0.00	18098.00	88228.00	104700	20230712	-14.90	55100	20220811	61.71	104700	-14.90	20230712	61400	45.11	20230103	104700	-14.90	20230712	55100	61.71	20220811	0.87	N	007340	500	49 억		272644	N	N	184	N	00	N
138	20230807	160211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-2900	5	-3.17	2350288100	26422	289.37	91900	91900	88200	118900	64100	91500	88952.07	2.74	0	690	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8855	4.90	1.00	12	0.26	18098.00	88228.00	104700	20230712	-15.38	55100	20220811	60.80	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55100	60.80	20220811	0.86	N	007340	500	49 억		273657	N	N	184	N	00	N
139	20230807	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88800	-2700	5	-2.95	2221392500	24970	273.46	91900	91900	88200	118900	64100	91500	88962.45	2.74	0	177	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8875	4.91	1.01	12	0.25	18098.00	88228.00	104700	20230712	-15.19	55100	20220811	61.16	104700	-15.19	20230712	61400	44.63	20230103	104700	-15.19	20230712	55100	61.16	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
140	20230807	140212	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88600	-2900	5	-3.17	1757126700	19731	216.09	91900	91900	88500	118900	64100	91500	89054.11	2.74	0	-1666	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8855	4.90	1.00	12	0.20	18098.00	88228.00	104700	20230712	-15.38	55100	20220811	60.80	104700	-15.38	20230712	61400	44.30	20230103	104700	-15.38	20230712	55100	60.80	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
141	20230807	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88800	-2700	5	-2.95	1518069100	17038	186.60	91900	91900	88500	118900	64100	91500	89099.02	2.74	0	-2430	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8875	4.91	1.01	12	0.17	18098.00	88228.00	104700	20230712	-15.19	55100	20220811	61.16	104700	-15.19	20230712	61400	44.63	20230103	104700	-15.19	20230712	55100	61.16	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
142	20230807	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	88800	-2700	5	-2.95	1225143900	13736	150.43	91900	91900	88700	118900	64100	91500	89192.19	2.74	0	-2378	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8875	4.91	1.01	12	0.14	18098.00	88228.00	104700	20230712	-15.19	55100	20220811	61.16	104700	-15.19	20230712	61400	44.63	20230103	104700	-15.19	20230712	55100	61.16	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
143	20230807	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	-2100	5	-2.30	870269400	9742	106.69	91900	91900	88900	118900	64100	91500	89331.70	2.74	0	-2763	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8935	4.94	1.01	12	0.10	18098.00	88228.00	104700	20230712	-14.61	55100	20220811	62.25	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55100	62.25	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
144	20230807	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89400	-2100	5	-2.30	447489600	4996	54.71	91900	91900	89000	118900	64100	91500	89569.58	2.74	0	-2778	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	8935	4.94	1.01	12	0.05	18098.00	88228.00	104700	20230712	-14.61	55100	20220811	62.25	104700	-14.61	20230712	61400	45.60	20230103	104700	-14.61	20230712	55100	62.25	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
145	20230807	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90100	-1400	5	-1.53	28650700	316	3.46	91900	91900	90100	118900	64100	91500	90666.77	2.74	0	-134	94300	92900	91600	90200	88900	92250	89550	50	27400	500	67710	100	1	9994005	9005	4.98	1.02	12	0.00	18098.00	88228.00	104700	20230712	-13.94	55100	20220811	63.52	104700	-13.94	20230712	61400	46.74	20230103	104700	-13.94	20230712	55100	63.52	20220811	0.86	N	007340	500	49 억		273657	N	N	6	N	00	N
146	20230804	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	-600	5	-0.65	831479800	9127	55.80	93000	93000	90300	119700	64500	92100	91100.76	2.77	0	-924	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9145	5.06	1.04	12	0.09	18098.00	88228.00	104700	20230712	-12.61	55100	20220803	66.06	104700	-12.61	20230712	61400	49.02	20230103	104700	-12.61	20230712	55100	66.06	20220811	0.86	N	007340	500	49 억		276375	N	N	6	N	00	N
147	20230804	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91300	-800	5	-0.87	718010900	7882	48.18	93000	93000	90300	119700	64500	92100	91095.01	2.77	0	-805	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9125	5.04	1.03	12	0.08	18098.00	88228.00	104700	20230712	-12.80	55100	20220803	65.70	104700	-12.80	20230712	61400	48.70	20230103	104700	-12.80	20230712	55100	65.70	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
148	20230804	140211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	-900	5	-0.98	609150400	6690	40.90	93000	93000	90300	119700	64500	92100	91053.87	2.77	0	-963	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9115	5.04	1.03	12	0.07	18098.00	88228.00	104700	20230712	-12.89	55100	20220803	65.52	104700	-12.89	20230712	61400	48.53	20230103	104700	-12.89	20230712	55100	65.52	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
149	20230804	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	-1100	5	-1.19	544008100	5976	36.53	93000	93000	90300	119700	64500	92100	91032.15	2.77	0	-1204	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9095	5.03	1.03	12	0.06	18098.00	88228.00	104700	20230712	-13.09	55100	20220803	65.15	104700	-13.09	20230712	61400	48.21	20230103	104700	-13.09	20230712	55100	65.15	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
150	20230804	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90900	-1200	5	-1.30	495526000	5444	33.28	93000	93000	90300	119700	64500	92100	91022.41	2.77	0	-1523	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9085	5.02	1.03	12	0.05	18098.00	88228.00	104700	20230712	-13.18	55100	20220803	64.97	104700	-13.18	20230712	61400	48.05	20230103	104700	-13.18	20230712	55100	64.97	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
151	20230804	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90400	-1700	5	-1.85	399209800	4381	26.78	93000	93000	90400	119700	64500	92100	91122.99	2.77	0	-1360	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9035	5.00	1.02	12	0.04	18098.00	88228.00	104700	20230712	-13.66	55100	20220803	64.07	104700	-13.66	20230712	61400	47.23	20230103	104700	-13.66	20230712	55100	64.07	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
152	20230804	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90900	-1200	5	-1.30	242137400	2648	16.19	93000	93000	90800	119700	64500	92100	91441.62	2.77	0	-601	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9085	5.02	1.03	12	0.03	18098.00	88228.00	104700	20230712	-13.18	55100	20220803	64.97	104700	-13.18	20230712	61400	48.05	20230103	104700	-13.18	20230712	55100	64.97	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
153	20230804	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	-400	5	-0.43	18829600	204	1.25	93000	93000	91700	119700	64500	92100	92301.96	2.77	0	-104	94166	93132	91066	90032	87966	93650	90550	50	27600	500	68150	100	1	9994005	9165	5.07	1.04	12	0.00	18098.00	88228.00	104700	20230712	-12.42	55100	20220803	66.42	104700	-12.42	20230712	61400	49.35	20230103	104700	-12.42	20230712	55100	66.42	20220811	0.86	N	007340	500	49 억		276375	N	N	0	N	00	N
154	20230803	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92100	2100	2	2.33	1480060800	16296	51.37	89900	92100	89000	117000	63000	90000	90822.47	2.79	0	714	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9204	5.09	1.04	12	0.16	18098.00	88228.00	104700	20230712	-12.03	55100	20220803	67.15	104700	-12.03	20230712	61400	50.00	20230103	104700	-12.03	20230712	55100	67.15	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
155	20230803	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91100	1100	2	1.22	1289303700	14215	44.81	89900	92000	89000	117000	63000	90000	90700.23	2.79	0	1001	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9105	5.03	1.03	12	0.14	18098.00	88228.00	104700	20230712	-12.99	55100	20220803	65.34	104700	-12.99	20230712	61400	48.37	20230103	104700	-12.99	20230712	55100	65.34	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
156	20230803	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91800	1800	2	2.00	1118758400	12349	38.93	89900	92000	89000	117000	63000	90000	90595.06	2.79	0	1688	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9174	5.07	1.04	12	0.12	18098.00	88228.00	104700	20230712	-12.32	55100	20220803	66.61	104700	-12.32	20230712	61400	49.51	20230103	104700	-12.32	20230712	55100	66.61	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
157	20230803	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	1400	2	1.56	1027159400	11348	35.77	89900	92000	89000	117000	63000	90000	90514.58	2.79	0	1843	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9135	5.05	1.04	12	0.11	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	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
158	20230803	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90100	100	2	0.11	867059900	9583	30.21	89900	91900	89000	117000	63000	90000	90478.96	2.79	0	1187	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9005	4.98	1.02	12	0.10	18098.00	88228.00	104700	20230712	-13.94	55100	20220803	63.52	104700	-13.94	20230712	61400	46.74	20230103	104700	-13.94	20230712	55100	63.52	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
159	20230803	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90600	600	2	0.67	577306000	6355	20.03	89900	91900	89500	117000	63000	90000	90842.80	2.79	0	33	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9055	5.01	1.03	12	0.06	18098.00	88228.00	104700	20230712	-13.47	55100	20220803	64.43	104700	-13.47	20230712	61400	47.56	20230103	104700	-13.47	20230712	55100	64.43	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
160	20230803	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91800	1800	2	2.00	376037900	4145	13.07	89900	91900	89500	117000	63000	90000	90720.84	2.79	0	185	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9174	5.07	1.04	12	0.04	18098.00	88228.00	104700	20230712	-12.32	55100	20220803	66.61	104700	-12.32	20230712	61400	49.51	20230103	104700	-12.32	20230712	55100	66.61	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
161	20230803	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90200	200	2	0.22	48553100	540	1.70	89900	90600	89500	117000	63000	90000	89913.15	2.79	0	-182	96600	93300	91300	88000	86000	92300	87000	50	27000	500	66600	100	1	9994005	9015	4.98	1.02	12	0.01	18098.00	88228.00	104700	20230712	-13.85	55100	20220803	63.70	104700	-13.85	20230712	61400	46.91	20230103	104700	-13.85	20230712	55100	63.70	20220803	0.86	N	007340	500	49 억		278568	N	N	212	N	00	N
162	20230802	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90000	-4600	5	-4.86	2875542300	31615	179.65	94600	94600	89300	122900	66300	94600	90956.03	2.81	0	-759	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	8995	4.97	1.02	12	0.32	18098.00	88228.00	104700	20230712	-14.04	55100	20220803	63.34	104700	-14.04	20230712	61400	46.58	20230103	104700	-14.04	20230712	55100	63.34	20220803	0.81	N	007340	500	49 억		280622	N	N	161	N	00	N
163	20230802	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90300	-4300	5	-4.55	2638493500	28985	164.71	94600	94600	89300	122900	66300	94600	91029.62	2.81	0	-191	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9025	4.99	1.02	12	0.29	18098.00	88228.00	104700	20230712	-13.75	55100	20220803	63.88	104700	-13.75	20230712	61400	47.07	20230103	104700	-13.75	20230712	55100	63.88	20220803	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
164	20230802	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	89900	-4700	5	-4.97	2347551100	25759	146.37	94600	94600	89300	122900	66300	94600	91135.18	2.81	0	7	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	8985	4.97	1.02	12	0.26	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	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
165	20230802	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90600	-4000	5	-4.23	1593375400	17376	98.74	94600	94600	90300	122900	66300	94600	91699.78	2.81	0	-2055	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9055	5.01	1.03	12	0.17	18098.00	88228.00	104700	20230712	-13.47	55100	20220803	64.43	104700	-13.47	20230712	61400	47.56	20230103	104700	-13.47	20230712	55100	64.43	20220803	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
166	20230802	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	-4100	5	-4.33	1384484900	15069	85.63	94600	94600	90300	122900	66300	94600	91876.36	2.81	0	-2365	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9045	5.00	1.03	12	0.15	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	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
167	20230802	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	-3400	5	-3.59	994110800	10769	61.19	94600	94600	91200	122900	66300	94600	92312.27	2.81	0	-2095	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9115	5.04	1.03	12	0.11	18098.00	88228.00	104700	20230712	-12.89	55100	20220803	65.52	104700	-12.89	20230712	61400	48.53	20230103	104700	-12.89	20230712	55100	65.52	20220803	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
168	20230802	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92400	-2200	5	-2.33	288637700	3099	17.61	94600	94600	92300	122900	66300	94600	93138.98	2.81	0	-585	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9234	5.11	1.05	12	0.03	18098.00	88228.00	104700	20230712	-11.75	55100	20220803	67.70	104700	-11.75	20230712	61400	50.49	20230103	104700	-11.75	20230712	55100	67.70	20220803	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
169	20230802	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93300	-1300	5	-1.37	23868900	254	1.44	94600	94600	93300	122900	66300	94600	93972.05	2.81	0	-39	96666	95632	93866	92832	91066	96150	93350	50	28300	500	70000	100	1	9994005	9324	5.16	1.06	12	0.00	18098.00	88228.00	104700	20230712	-10.89	55100	20220803	69.33	104700	-10.89	20230712	61400	51.95	20230103	104700	-10.89	20230712	55100	69.33	20220803	0.81	N	007340	500	49 억		280622	N	N	0	N	00	N
170	20230801	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94600	2300	2	2.49	1649186600	17566	57.48	92300	94900	92100	119900	64700	92300	93884.79	2.80	0	1826	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9454	5.23	1.07	12	0.18	18098.00	88228.00	104700	20230712	-9.65	55100	20220803	71.69	104700	-9.65	20230712	61400	54.07	20230103	104700	-9.65	20230712	55100	71.69	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
171	20230801	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93400	1100	2	1.19	1484780700	15820	51.77	92300	94900	92100	119900	64700	92300	93854.66	2.80	0	1395	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9334	5.16	1.06	12	0.16	18098.00	88228.00	104700	20230712	-10.79	55100	20220803	69.51	104700	-10.79	20230712	61400	52.12	20230103	104700	-10.79	20230712	55100	69.51	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
172	20230801	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94200	1900	2	2.06	1284070600	13679	44.76	92300	94900	92100	119900	64700	92300	93871.67	2.80	0	759	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9414	5.20	1.07	12	0.14	18098.00	88228.00	104700	20230712	-10.03	55100	20220803	70.96	104700	-10.03	20230712	61400	53.42	20230103	104700	-10.03	20230712	55100	70.96	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
173	20230801	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94800	2500	2	2.71	1115073300	11889	38.91	92300	94900	92100	119900	64700	92300	93790.34	2.80	0	1081	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9474	5.24	1.07	12	0.12	18098.00	88228.00	104700	20230712	-9.46	55100	20220803	72.05	104700	-9.46	20230712	61400	54.40	20230103	104700	-9.46	20230712	55100	72.05	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
174	20230801	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93700	1400	2	1.52	812580900	8680	28.41	92300	94400	92100	119900	64700	92300	93615.31	2.80	0	-712	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9364	5.18	1.06	12	0.09	18098.00	88228.00	104700	20230712	-10.51	55100	20220803	70.05	104700	-10.51	20230712	61400	52.61	20230103	104700	-10.51	20230712	55100	70.05	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
175	20230801	110206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	94000	1700	2	1.84	655903700	7010	22.94	92300	94400	92100	119900	64700	92300	93566.86	2.80	0	-601	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9394	5.19	1.07	12	0.07	18098.00	88228.00	104700	20230712	-10.22	55100	20220803	70.60	104700	-10.22	20230712	61400	53.09	20230103	104700	-10.22	20230712	55100	70.60	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
176	20230801	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	93600	1300	2	1.41	327036600	3513	11.50	92300	93800	92100	119900	64700	92300	93093.25	2.80	0	-279	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9354	5.17	1.06	12	0.04	18098.00	88228.00	104700	20230712	-10.60	55100	20220803	69.87	104700	-10.60	20230712	61400	52.44	20230103	104700	-10.60	20230712	55100	69.87	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N
177	20230801	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92800	500	2	0.54	36484700	395	1.29	92300	92800	92300	119900	64700	92300	92366.33	2.80	0	169	94633	93466	91133	89966	87633	94050	90550	50	27600	500	68300	100	1	9994005	9274	5.13	1.05	12	0.00	18098.00	88228.00	104700	20230712	-11.37	55100	20220803	68.42	104700	-11.37	20230712	61400	51.14	20230103	104700	-11.37	20230712	55100	68.42	20220803	0.81	N	007340	500	49 억		279364	N	N	3	N	00	N